1652055300000|2022-05-09 00:15:00|32.45|32.15|32.45|32.15|32.45|32.15|32.45|32.15|0
1652055320000|2022-05-09 00:15:20|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1652055330000|2022-05-09 00:15:30|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1652055350000|2022-05-09 00:15:50|32.77|32.47|32.56|32.31|32.77|32.47|32.56|32.31|0
1652055430000|2022-05-09 00:17:10|32.46|32.38|32.6|32.3|32.6|32.38|32.46|32.3|1
1652055460000|2022-05-09 00:17:40|32.61|32.31|32.61|32.31|32.61|32.31|32.61|32.31|0
1652055470000|2022-05-09 00:17:50|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1652055520000|2022-05-09 00:18:40|32.61|32.31|32.6|32.3|32.61|32.31|32.6|32.3|0
1652055530000|2022-05-09 00:18:50|32.61|32.31|32.61|32.31|32.61|32.31|32.61|32.31|0
1652055540000|2022-05-09 00:19:00|32.62|32.32|32.62|32.32|32.62|32.32|32.62|32.32|0
1652055550000|2022-05-09 00:19:10|32.61|32.31|32.61|32.31|32.62|32.32|32.61|32.31|0
1652055600000|2022-05-09 00:20:00|32.62|32.32|32.61|32.31|32.62|32.32|32.61|32.31|0
1652055610000|2022-05-09 00:20:10|32.68|32.38|32.68|32.38|32.68|32.38|32.68|32.38|0
1652055810000|2022-05-09 00:23:30|32.67|32.37|32.67|32.37|32.67|32.37|32.67|32.37|0
1652055870000|2022-05-09 00:24:30|32.69|32.39|32.69|32.39|32.69|32.39|32.69|32.39|0
1652056210000|2022-05-09 00:30:10|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1652056230000|2022-05-09 00:30:30|32.72|32.42|32.72|32.42|32.72|32.42|32.72|32.42|0
1652056440000|2022-05-09 00:34:00|32.77|32.47|32.77|32.47|32.77|32.47|32.77|32.47|0
1652056500000|2022-05-09 00:35:00|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652056510000|2022-05-09 00:35:10|32.72|32.42|32.72|32.42|32.72|32.42|32.72|32.42|0
1652056720000|2022-05-09 00:38:40|32.73|32.43|32.72|32.42|32.73|32.43|32.72|32.42|0
1652057320000|2022-05-09 00:48:40|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652057890000|2022-05-09 00:58:10|32.74|32.44|32.74|32.44|32.74|32.44|32.74|32.44|0
1652058240000|2022-05-09 01:04:00|32.99|32.69|32.99|32.69|32.99|32.69|32.99|32.69|0
1652058250000|2022-05-09 01:04:10|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1652058260000|2022-05-09 01:04:20|32.97|32.67|32.97|32.67|32.97|32.67|32.97|32.67|0
1652058360000|2022-05-09 01:06:00|32.9|32.6|32.9|32.6|32.9|32.6|32.9|32.6|0
1652058550000|2022-05-09 01:09:10|32.96|32.66|32.96|32.66|32.96|32.66|32.96|32.66|0
1652058820000|2022-05-09 01:13:40|33.01|32.71|33.01|32.71|33.01|32.71|33.01|32.71|0
1652058830000|2022-05-09 01:13:50|32.99|32.69|33.01|32.71|33.01|32.71|32.99|32.69|0
1652058840000|2022-05-09 01:14:00|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1652058910000|2022-05-09 01:15:10|33.01|32.71|33.01|32.71|33.01|32.71|33.01|32.71|0
1652058990000|2022-05-09 01:16:30|32.96|32.66|32.96|32.66|32.96|32.66|32.94|32.64|0
1652059040000|2022-05-09 01:17:20|32.91|32.83|32.94|32.64|32.95|32.83|32.91|32.64|13
1652059050000|2022-05-09 01:17:30|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1652059120000|2022-05-09 01:18:40|32.92|32.62|32.89|32.59|32.92|32.62|32.89|32.59|0
1652059180000|2022-05-09 01:19:40|32.9|32.6|32.9|32.6|32.9|32.6|32.9|32.6|0
1652059220000|2022-05-09 01:20:20|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652059450000|2022-05-09 01:24:10|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1652059730000|2022-05-09 01:28:50|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1652059740000|2022-05-09 01:29:00|32.92|32.62|32.92|32.62|32.92|32.62|32.92|32.62|0
1652059750000|2022-05-09 01:29:10|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1652059970000|2022-05-09 01:32:50|32.92|32.62|32.92|32.62|32.92|32.62|32.92|32.62|0
1652059980000|2022-05-09 01:33:00|32.9|32.6|32.9|32.6|32.9|32.6|32.9|32.6|0
1652060000000|2022-05-09 01:33:20|32.89|32.59|32.9|32.6|32.9|32.6|32.89|32.59|0
1652060050000|2022-05-09 01:34:10|32.89|32.59|32.89|32.59|32.89|32.59|32.89|32.59|0
1652060070000|2022-05-09 01:34:30|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652060080000|2022-05-09 01:34:40|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1652060130000|2022-05-09 01:35:30|32.8|32.5|32.8|32.5|32.8|32.5|32.8|32.5|0
1652060140000|2022-05-09 01:35:40|32.79|32.49|32.8|32.5|32.8|32.5|32.79|32.49|0
1652060200000|2022-05-09 01:36:40|32.81|32.51|32.81|32.51|32.81|32.51|32.81|32.51|0
1652060220000|2022-05-09 01:37:00|32.79|32.49|32.81|32.51|32.81|32.51|32.79|32.49|0
1652060230000|2022-05-09 01:37:10|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652060240000|2022-05-09 01:37:20|32.86|32.56|32.87|32.57|32.87|32.57|32.85|32.55|0
1652060290000|2022-05-09 01:38:10|32.89|32.59|32.89|32.59|32.89|32.59|32.89|32.59|0
1652060300000|2022-05-09 01:38:20|32.88|32.58|32.89|32.59|32.89|32.59|32.88|32.58|0
1652060310000|2022-05-09 01:38:30|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1652060360000|2022-05-09 01:39:20|32.89|32.59|32.89|32.59|32.89|32.59|32.88|32.58|0
1652060390000|2022-05-09 01:39:50|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1652060430000|2022-05-09 01:40:30|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652060540000|2022-05-09 01:42:20|32.83|32.53|32.84|32.54|32.84|32.54|32.83|32.53|0
1652060560000|2022-05-09 01:42:40|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652060580000|2022-05-09 01:43:00|32.84|32.54|32.85|32.55|32.85|32.55|32.84|32.54|0
1652060590000|2022-05-09 01:43:10|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652060600000|2022-05-09 01:43:20|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652060610000|2022-05-09 01:43:30|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652060710000|2022-05-09 01:45:10|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652060760000|2022-05-09 01:46:00|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1652060770000|2022-05-09 01:46:10|32.8|32.5|32.79|32.49|32.8|32.5|32.79|32.49|0
1652060780000|2022-05-09 01:46:20|32.8|32.5|32.81|32.51|32.81|32.51|32.8|32.5|0
1652060850000|2022-05-09 01:47:30|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652060890000|2022-05-09 01:48:10|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652061060000|2022-05-09 01:51:00|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652061120000|2022-05-09 01:52:00|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652061310000|2022-05-09 01:55:10|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652061330000|2022-05-09 01:55:30|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652061440000|2022-05-09 01:57:20|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652061510000|2022-05-09 01:58:30|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652061520000|2022-05-09 01:58:40|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652061570000|2022-05-09 01:59:30|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652061600000|2022-05-09 02:00:00|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652061610000|2022-05-09 02:00:10|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652061630000|2022-05-09 02:00:30|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652061660000|2022-05-09 02:01:00|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652061830000|2022-05-09 02:03:50|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652061850000|2022-05-09 02:04:10|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652061880000|2022-05-09 02:04:40|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652061910000|2022-05-09 02:05:10|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1652061920000|2022-05-09 02:05:20|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1652061960000|2022-05-09 02:06:00|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652061970000|2022-05-09 02:06:10|32.83|32.53|32.84|32.54|32.84|32.54|32.83|32.53|0
1652062030000|2022-05-09 02:07:10|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652062100000|2022-05-09 02:08:20|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652062110000|2022-05-09 02:08:30|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652062120000|2022-05-09 02:08:40|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652062140000|2022-05-09 02:09:00|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652062150000|2022-05-09 02:09:10|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652062410000|2022-05-09 02:13:30|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652062450000|2022-05-09 02:14:10|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652062620000|2022-05-09 02:17:00|32.85|32.55|32.84|32.54|32.85|32.55|32.84|32.54|0
1652062760000|2022-05-09 02:19:20|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652062770000|2022-05-09 02:19:30|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652062930000|2022-05-09 02:22:10|32.85|32.55|32.84|32.54|32.85|32.55|32.84|32.54|0
1652062940000|2022-05-09 02:22:20|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652062960000|2022-05-09 02:22:40|32.84|32.54|32.85|32.55|32.85|32.55|32.84|32.54|0
1652062970000|2022-05-09 02:22:50|32.84|32.54|32.84|32.54|32.85|32.55|32.84|32.54|0
1652062980000|2022-05-09 02:23:00|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652062990000|2022-05-09 02:23:10|32.84|32.54|32.84|32.54|32.84|32.54|32.84|32.54|0
1652063010000|2022-05-09 02:23:30|32.82|32.52|32.82|32.52|32.82|32.52|32.82|32.52|0
1652063080000|2022-05-09 02:24:40|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1652063340000|2022-05-09 02:29:00|32.84|32.54|32.86|32.56|32.86|32.56|32.84|32.54|0
1652063370000|2022-05-09 02:29:30|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652063400000|2022-05-09 02:30:00|32.86|32.56|32.85|32.55|32.86|32.56|32.85|32.55|0
1652063410000|2022-05-09 02:30:10|32.86|32.56|32.85|32.55|32.86|32.56|32.85|32.55|0
1652063420000|2022-05-09 02:30:20|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1652063520000|2022-05-09 02:32:00|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652063530000|2022-05-09 02:32:10|32.86|32.56|32.86|32.56|32.86|32.56|32.85|32.55|0
1652063570000|2022-05-09 02:32:50|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652063700000|2022-05-09 02:35:00|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1652063820000|2022-05-09 02:37:00|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1652063850000|2022-05-09 02:37:30|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1652064110000|2022-05-09 02:41:50|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652064120000|2022-05-09 02:42:00|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1652064140000|2022-05-09 02:42:20|32.85|32.55|32.86|32.56|32.86|32.56|32.85|32.55|0
1652064170000|2022-05-09 02:42:50|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1652064200000|2022-05-09 02:43:20|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1652064300000|2022-05-09 02:45:00|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1652064310000|2022-05-09 02:45:10|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1652064550000|2022-05-09 02:49:10|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1652064560000|2022-05-09 02:49:20|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1652064980000|2022-05-09 02:56:20|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1652064990000|2022-05-09 02:56:30|32.84|32.54|32.82|32.52|32.84|32.54|32.82|32.52|0
1652065200000|2022-05-09 03:00:00|32.81|32.51|32.81|32.51|32.81|32.51|32.81|32.51|0
1652065210000|2022-05-09 03:00:10|32.82|32.52|32.82|32.52|32.82|32.52|32.81|32.51|0
1652065220000|2022-05-09 03:00:20|32.81|32.51|32.81|32.51|32.82|32.52|32.81|32.51|0
1652065240000|2022-05-09 03:00:40|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1652065260000|2022-05-09 03:01:00|32.8|32.5|32.8|32.5|32.8|32.5|32.79|32.49|0
1652065270000|2022-05-09 03:01:10|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1652065290000|2022-05-09 03:01:30|32.8|32.5|32.8|32.5|32.8|32.5|32.79|32.49|0
1652065330000|2022-05-09 03:02:10|32.79|32.49|32.8|32.5|32.8|32.5|32.79|32.49|0
1652065340000|2022-05-09 03:02:20|32.79|32.49|32.8|32.5|32.8|32.5|32.79|32.49|0
1652065380000|2022-05-09 03:03:00|32.81|32.51|32.79|32.49|32.81|32.51|32.79|32.49|0
1652065410000|2022-05-09 03:03:30|32.8|32.5|32.8|32.5|32.8|32.5|32.8|32.5|0
1652065470000|2022-05-09 03:04:30|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1652065520000|2022-05-09 03:05:20|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652065550000|2022-05-09 03:05:50|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1652065560000|2022-05-09 03:06:00|32.69|32.39|32.63|32.33|32.69|32.39|32.63|32.33|0
1652065570000|2022-05-09 03:06:10|32.65|32.35|32.65|32.35|32.65|32.35|32.63|32.33|0
1652065680000|2022-05-09 03:08:00|32.67|32.37|32.67|32.37|32.67|32.37|32.67|32.37|0
1652066330000|2022-05-09 03:18:50|32.66|32.36|32.63|32.33|32.66|32.36|32.63|32.33|0
1652066350000|2022-05-09 03:19:10|32.64|32.34|32.65|32.35|32.65|32.35|32.63|32.33|0
1652066480000|2022-05-09 03:21:20|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1652066500000|2022-05-09 03:21:40|32.64|32.34|32.65|32.35|32.65|32.35|32.64|32.34|0
1652066520000|2022-05-09 03:22:00|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1652067090000|2022-05-09 03:31:30|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1652067820000|2022-05-09 03:43:40|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1652067830000|2022-05-09 03:43:50|32.64|32.34|32.65|32.35|32.65|32.35|32.64|32.34|0
1652067880000|2022-05-09 03:44:40|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1652068120000|2022-05-09 03:48:40|32.64|32.34|32.65|32.35|32.65|32.35|32.64|32.34|0
1652068280000|2022-05-09 03:51:20|32.64|32.34|32.63|32.33|32.64|32.34|32.63|32.33|0
1652069370000|2022-05-09 04:09:30|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1652070160000|2022-05-09 04:22:40|32.64|32.34|32.65|32.35|32.65|32.35|32.64|32.34|0
1652070540000|2022-05-09 04:29:00|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1652070620000|2022-05-09 04:30:20|32.65|32.35|32.65|32.35|32.65|32.35|32.65|32.35|0
1652071540000|2022-05-09 04:45:40|32.64|32.34|32.64|32.34|32.64|32.34|32.64|32.34|0
1652071560000|2022-05-09 04:46:00|32.65|32.35|32.65|32.35|32.65|32.35|32.65|32.35|0
1652071660000|2022-05-09 04:47:40|32.64|32.34|32.63|32.33|32.64|32.34|32.63|32.33|0
1652071700000|2022-05-09 04:48:20|32.64|32.34|32.64|32.34|32.64|32.34|32.64|32.34|0
1652071710000|2022-05-09 04:48:30|32.63|32.33|32.64|32.34|32.64|32.34|32.63|32.33|0
1652071750000|2022-05-09 04:49:10|32.65|32.35|32.65|32.35|32.65|32.35|32.65|32.35|0
1652072390000|2022-05-09 04:59:50|32.67|32.37|32.67|32.37|32.67|32.37|32.67|32.37|0
1652072780000|2022-05-09 05:06:20|32.66|32.36|32.66|32.36|32.66|32.36|32.66|32.36|0
1652072790000|2022-05-09 05:06:30|32.67|32.37|32.67|32.37|32.67|32.37|32.67|32.37|0
1652072800000|2022-05-09 05:06:40|32.66|32.36|32.66|32.36|32.66|32.36|32.66|32.36|0
1652072860000|2022-05-09 05:07:40|32.65|32.35|32.66|32.36|32.66|32.36|32.65|32.35|0
1652072870000|2022-05-09 05:07:50|32.65|32.35|32.64|32.34|32.65|32.35|32.64|32.34|0
1652072880000|2022-05-09 05:08:00|32.63|32.33|32.63|32.33|32.64|32.34|32.63|32.33|0
1652073010000|2022-05-09 05:10:10|32.64|32.34|32.65|32.35|32.65|32.35|32.64|32.34|0
1652073100000|2022-05-09 05:11:40|32.67|32.37|32.67|32.37|32.67|32.37|32.67|32.37|0
1652073120000|2022-05-09 05:12:00|32.68|32.38|32.68|32.38|32.68|32.38|32.68|32.38|0
1652073130000|2022-05-09 05:12:10|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1652073150000|2022-05-09 05:12:30|32.69|32.39|32.69|32.39|32.69|32.39|32.69|32.39|0
1652073160000|2022-05-09 05:12:40|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1652073180000|2022-05-09 05:13:00|32.69|32.39|32.69|32.39|32.69|32.39|32.69|32.39|0
1652073250000|2022-05-09 05:14:10|32.68|32.38|32.68|32.38|32.68|32.38|32.68|32.38|0
1652073360000|2022-05-09 05:16:00|32.69|32.39|32.69|32.39|32.69|32.39|32.69|32.39|0
1652073440000|2022-05-09 05:17:20|32.68|32.38|32.68|32.38|32.68|32.38|32.68|32.38|0
1652073480000|2022-05-09 05:18:00|32.69|32.39|32.69|32.39|32.69|32.39|32.69|32.39|0
1652073520000|2022-05-09 05:18:40|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1652073530000|2022-05-09 05:18:50|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652073570000|2022-05-09 05:19:30|32.72|32.42|32.72|32.42|32.72|32.42|32.72|32.42|0
1652073710000|2022-05-09 05:21:50|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652073720000|2022-05-09 05:22:00|32.72|32.42|32.72|32.42|32.72|32.42|32.72|32.42|0
1652073920000|2022-05-09 05:25:20|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652073940000|2022-05-09 05:25:40|32.72|32.42|32.72|32.42|32.72|32.42|32.72|32.42|0
1652074270000|2022-05-09 05:31:10|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1652074280000|2022-05-09 05:31:20|32.71|32.41|32.71|32.41|32.71|32.41|32.71|32.41|0
1652074320000|2022-05-09 05:32:00|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1652074430000|2022-05-09 05:33:50|32.71|32.41|32.71|32.41|32.71|32.41|32.71|32.41|0
1652074550000|2022-05-09 05:35:50|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652074590000|2022-05-09 05:36:30|32.72|32.42|32.73|32.43|32.73|32.43|32.72|32.42|0
1652074620000|2022-05-09 05:37:00|32.72|32.42|32.72|32.42|32.72|32.42|32.72|32.42|0
1652074720000|2022-05-09 05:38:40|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1652074750000|2022-05-09 05:39:10|32.71|32.41|32.71|32.41|32.71|32.41|32.71|32.41|0
1652074830000|2022-05-09 05:40:30|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652074950000|2022-05-09 05:42:30|32.72|32.42|32.72|32.42|32.72|32.42|32.72|32.42|0
1652075000000|2022-05-09 05:43:20|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652075050000|2022-05-09 05:44:10|32.72|32.42|32.72|32.42|32.72|32.42|32.72|32.42|0
1652075250000|2022-05-09 05:47:30|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1652075290000|2022-05-09 05:48:10|32.72|32.42|32.72|32.42|32.72|32.42|32.72|32.42|0
1652075310000|2022-05-09 05:48:30|32.76|32.46|32.76|32.46|32.76|32.46|32.76|32.46|0
1652075320000|2022-05-09 05:48:40|32.78|32.48|32.78|32.48|32.78|32.48|32.78|32.48|0
1652075340000|2022-05-09 05:49:00|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1652075530000|2022-05-09 05:52:10|32.78|32.48|32.78|32.48|32.79|32.49|32.78|32.48|0
1652075550000|2022-05-09 05:52:30|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1652075570000|2022-05-09 05:52:50|32.78|32.48|32.79|32.49|32.79|32.49|32.78|32.48|0
1652075910000|2022-05-09 05:58:30|32.8|32.5|32.81|32.51|32.81|32.51|32.8|32.5|0
1652075920000|2022-05-09 05:58:40|32.8|32.5|32.79|32.49|32.82|32.52|32.79|32.49|0
1652075950000|2022-05-09 05:59:10|32.8|32.5|32.8|32.5|32.8|32.5|32.8|32.5|0
1652075980000|2022-05-09 05:59:40|32.78|32.48|32.78|32.48|32.78|32.48|32.78|32.48|0
1652075990000|2022-05-09 05:59:50|32.8|32.5|32.8|32.5|32.8|32.5|32.8|32.5|0
1652076000000|2022-05-09 06:00:00|32.85|32.6|32.87|32.62|32.94|32.66|32.85|32.56|20
1652076010000|2022-05-09 06:00:10|32.88|32.63|32.81|32.73|32.88|32.73|32.81|32.62|4
1652076020000|2022-05-09 06:00:20|32.88|32.63|32.86|32.61|32.88|32.63|32.86|32.61|1
1652076030000|2022-05-09 06:00:30|32.88|32.58|32.85|32.6|32.88|32.6|32.85|32.58|0
1652076060000|2022-05-09 06:01:00|32.87|32.62|32.85|32.55|32.87|32.62|32.83|32.55|0
1652076070000|2022-05-09 06:01:10|32.81|32.56|32.81|32.56|32.81|32.56|32.81|32.56|0
1652076090000|2022-05-09 06:01:30|32.73|32.65|32.81|32.56|32.81|32.65|32.73|32.56|0
1652076100000|2022-05-09 06:01:40|32.73|32.65|32.81|32.56|32.81|32.65|32.73|32.56|1
1652076120000|2022-05-09 06:02:00|32.72|32.64|32.8|32.55|32.8|32.64|32.72|32.54|0
1652076130000|2022-05-09 06:02:10|32.79|32.54|32.79|32.54|32.79|32.54|32.79|32.54|0
1652076140000|2022-05-09 06:02:20|32.8|32.55|32.8|32.55|32.8|32.55|32.8|32.55|2
1652076180000|2022-05-09 06:03:00|32.82|32.52|32.8|32.55|32.82|32.55|32.8|32.52|0
1652076190000|2022-05-09 06:03:10|32.82|32.52|32.76|32.51|32.82|32.55|32.76|32.48|0
1652076200000|2022-05-09 06:03:20|32.8|32.5|32.77|32.52|32.8|32.52|32.77|32.5|0
1652076220000|2022-05-09 06:03:40|32.78|32.53|32.77|32.52|32.8|32.53|32.77|32.5|0
1652076230000|2022-05-09 06:03:50|32.78|32.53|32.77|32.52|32.78|32.53|32.77|32.52|0
1652076260000|2022-05-09 06:04:20|32.78|32.53|32.78|32.53|32.78|32.53|32.77|32.52|0
1652076280000|2022-05-09 06:04:40|32.79|32.54|32.78|32.53|32.79|32.54|32.78|32.53|0
1652076290000|2022-05-09 06:04:50|32.77|32.52|32.76|32.51|32.77|32.52|32.76|32.51|0
1652076300000|2022-05-09 06:05:00|32.75|32.5|32.74|32.49|32.76|32.51|32.74|32.49|0
1652076310000|2022-05-09 06:05:10|32.75|32.5|32.76|32.51|32.76|32.51|32.75|32.5|0
1652076340000|2022-05-09 06:05:40|32.68|32.6|32.72|32.47|32.76|32.6|32.65|32.47|0
1652076350000|2022-05-09 06:05:50|32.65|32.57|32.67|32.59|32.72|32.59|32.65|32.47|0
1652076360000|2022-05-09 06:06:00|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|1
1652076380000|2022-05-09 06:06:20|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1652076440000|2022-05-09 06:07:20|32.64|32.56|32.64|32.56|32.67|32.59|32.63|32.55|6
1652076450000|2022-05-09 06:07:30|32.65|32.57|32.77|32.52|32.77|32.59|32.65|32.52|2
1652076480000|2022-05-09 06:08:00|32.69|32.61|32.68|32.6|32.79|32.63|32.68|32.54|0
1652076530000|2022-05-09 06:08:50|32.76|32.51|32.68|32.6|32.76|32.6|32.68|32.51|0
1652076540000|2022-05-09 06:09:00|32.76|32.51|32.76|32.51|32.76|32.6|32.68|32.51|0
1652076550000|2022-05-09 06:09:10|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1652076570000|2022-05-09 06:09:30|32.72|32.47|32.72|32.47|32.72|32.57|32.64|32.47|0
1652076580000|2022-05-09 06:09:40|32.65|32.57|32.65|32.57|32.72|32.57|32.65|32.47|0
1652076590000|2022-05-09 06:09:50|32.72|32.47|32.72|32.47|32.72|32.47|32.72|32.47|0
1652076600000|2022-05-09 06:10:00|32.65|32.57|32.72|32.47|32.72|32.57|32.65|32.47|0
1652076610000|2022-05-09 06:10:10|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1652076630000|2022-05-09 06:10:30|32.61|32.53|32.61|32.53|32.69|32.53|32.61|32.44|0
1652076710000|2022-05-09 06:11:50|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1652076720000|2022-05-09 06:12:00|32.67|32.42|32.56|32.48|32.67|32.52|32.56|32.42|0
1652076760000|2022-05-09 06:12:40|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|1
1652076780000|2022-05-09 06:13:00|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|0
1652076790000|2022-05-09 06:13:10|||||||||1
1652076840000|2022-05-09 06:14:00|32.63|32.38|32.54|32.46|32.63|32.46|32.54|32.38|3
1652076850000|2022-05-09 06:14:10|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|1
1652076900000|2022-05-09 06:15:00|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1652076910000|2022-05-09 06:15:10|32.55|32.47|32.64|32.56|32.64|32.56|32.55|32.47|0
1652076930000|2022-05-09 06:15:30|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|2
1652076940000|2022-05-09 06:15:40|32.61|32.53|32.63|32.55|32.63|32.55|32.61|32.53|0
1652076970000|2022-05-09 06:16:10|32.61|32.53|32.63|32.55|32.63|32.55|32.61|32.53|0
1652076980000|2022-05-09 06:16:20|32.61|32.53|32.62|32.54|32.62|32.54|32.61|32.53|0
1652076990000|2022-05-09 06:16:30|32.63|32.55|32.63|32.55|32.63|32.55|32.63|32.55|0
1652077010000|2022-05-09 06:16:50|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|3
1652077040000|2022-05-09 06:17:20|32.66|32.58|32.63|32.55|32.66|32.58|32.63|32.55|5
1652077070000|2022-05-09 06:17:50|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|5
1652077080000|2022-05-09 06:18:00|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|0
1652077100000|2022-05-09 06:18:20|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|1
1652077110000|2022-05-09 06:18:30|32.67|32.59|32.66|32.58|32.68|32.6|32.66|32.58|0
1652077130000|2022-05-09 06:18:50|32.67|32.59|32.66|32.58|32.68|32.6|32.66|32.58|0
1652077210000|2022-05-09 06:20:10|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|0
1652077280000|2022-05-09 06:21:20|32.66|32.58|32.74|32.49|32.74|32.58|32.66|32.49|2
1652077300000|2022-05-09 06:21:40|32.76|32.51|32.76|32.51|32.76|32.51|32.76|32.51|0
1652077310000|2022-05-09 06:21:50|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|0
1652077320000|2022-05-09 06:22:00|32.67|32.59|32.68|32.6|32.68|32.6|32.67|32.59|1
1652077490000|2022-05-09 06:24:50|32.69|32.61|32.68|32.6|32.69|32.61|32.68|32.6|2
1652077530000|2022-05-09 06:25:30|32.65|32.57|32.66|32.58|32.66|32.58|32.65|32.57|0
1652077540000|2022-05-09 06:25:40|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1652077560000|2022-05-09 06:26:00|32.67|32.59|32.68|32.6|32.68|32.6|32.67|32.59|4
1652077630000|2022-05-09 06:27:10|||||||||2
1652077640000|2022-05-09 06:27:20|32.67|32.59|32.65|32.57|32.67|32.59|32.65|32.57|0
1652077650000|2022-05-09 06:27:30|32.67|32.59|32.68|32.6|32.69|32.61|32.67|32.59|4
1652077670000|2022-05-09 06:27:50|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1652077690000|2022-05-09 06:28:10|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|0
1652077710000|2022-05-09 06:28:30|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1652077740000|2022-05-09 06:29:00|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1652077760000|2022-05-09 06:29:20|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1652077810000|2022-05-09 06:30:10|32.67|32.59|32.75|32.5|32.75|32.59|32.67|32.5|3
1652077820000|2022-05-09 06:30:20|32.74|32.49|32.74|32.49|32.74|32.49|32.74|32.49|0
1652077830000|2022-05-09 06:30:30|32.65|32.57|32.52|32.44|32.65|32.57|32.48|32.4|13
1652077840000|2022-05-09 06:30:40|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1652077850000|2022-05-09 06:30:50|32.56|32.48|32.59|32.51|32.59|32.51|32.56|32.48|3
1652077860000|2022-05-09 06:31:00|32.6|32.52|32.64|32.56|32.64|32.56|32.6|32.52|2
1652077870000|2022-05-09 06:31:10|32.65|32.57|32.69|32.61|32.69|32.61|32.64|32.56|0
1652077880000|2022-05-09 06:31:20|32.7|32.62|32.71|32.63|32.72|32.64|32.7|32.62|0
1652077890000|2022-05-09 06:31:30|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|0
1652077900000|2022-05-09 06:31:40|32.67|32.59|32.69|32.61|32.69|32.61|32.67|32.59|0
1652077910000|2022-05-09 06:31:50|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1652077930000|2022-05-09 06:32:10|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|3
1652077940000|2022-05-09 06:32:20|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1652077960000|2022-05-09 06:32:40|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|2
1652078000000|2022-05-09 06:33:20|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|0
1652078030000|2022-05-09 06:33:50|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1652078040000|2022-05-09 06:34:00|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|1
1652078060000|2022-05-09 06:34:20|32.61|32.53|32.58|32.5|32.61|32.53|32.58|32.5|0
1652078110000|2022-05-09 06:35:10|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|2
1652078120000|2022-05-09 06:35:20|32.53|32.45|32.53|32.45|32.53|32.45|32.51|32.43|0
1652078130000|2022-05-09 06:35:30|32.54|32.46|32.59|32.51|32.59|32.51|32.54|32.46|1
1652078160000|2022-05-09 06:36:00|32.58|32.5|32.58|32.5|32.58|32.5|32.56|32.48|1
1652078170000|2022-05-09 06:36:10|||||||||1
1652078230000|2022-05-09 06:37:10|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|0
1652078270000|2022-05-09 06:37:50|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|1
1652078280000|2022-05-09 06:38:00|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|0
1652078350000|2022-05-09 06:39:10|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|1
1652078370000|2022-05-09 06:39:30|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|0
1652078380000|2022-05-09 06:39:40|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1652078430000|2022-05-09 06:40:30|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|3
1652078460000|2022-05-09 06:41:00|32.55|32.47|32.56|32.48|32.58|32.5|32.55|32.47|0
1652078470000|2022-05-09 06:41:10|32.55|32.47|32.53|32.45|32.55|32.47|32.53|32.45|0
1652078480000|2022-05-09 06:41:20|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1652078510000|2022-05-09 06:41:50|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|3
1652078530000|2022-05-09 06:42:10|32.57|32.49|32.58|32.5|32.58|32.5|32.57|32.49|0
1652078570000|2022-05-09 06:42:50|32.57|32.49|32.55|32.47|32.57|32.49|32.55|32.47|0
1652078610000|2022-05-09 06:43:30|32.54|32.46|32.54|32.46|32.55|32.47|32.54|32.46|2
1652078620000|2022-05-09 06:43:40|32.55|32.47|32.54|32.46|32.55|32.47|32.54|32.46|0
1652078630000|2022-05-09 06:43:50|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|8
1652078690000|2022-05-09 06:44:50|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|0
1652078700000|2022-05-09 06:45:00|32.54|32.46|32.53|32.45|32.55|32.47|32.52|32.44|1
1652078710000|2022-05-09 06:45:10|32.52|32.44|32.53|32.45|32.55|32.47|32.52|32.44|4
1652078720000|2022-05-09 06:45:20|32.52|32.44|32.52|32.44|32.53|32.45|32.52|32.44|0
1652078730000|2022-05-09 06:45:30|32.53|32.45|32.52|32.44|32.53|32.45|32.52|32.44|0
1652078740000|2022-05-09 06:45:40|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|6
1652078770000|2022-05-09 06:46:10|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|1
1652078780000|2022-05-09 06:46:20|32.52|32.44|32.51|32.43|32.52|32.44|32.51|32.43|0
1652078790000|2022-05-09 06:46:30|32.5|32.42|32.5|32.42|32.5|32.42|32.49|32.41|0
1652078800000|2022-05-09 06:46:40|32.51|32.43|32.49|32.41|32.51|32.43|32.46|32.38|0
1652078810000|2022-05-09 06:46:50|32.47|32.39|32.46|32.38|32.47|32.39|32.46|32.38|0
1652078820000|2022-05-09 06:47:00|32.47|32.39|32.49|32.41|32.5|32.42|32.47|32.39|0
1652078840000|2022-05-09 06:47:20|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1652078850000|2022-05-09 06:47:30|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|0
1652078860000|2022-05-09 06:47:40|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1652078890000|2022-05-09 06:48:10|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1652078900000|2022-05-09 06:48:20|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|3
1652078910000|2022-05-09 06:48:30|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|0
1652078940000|2022-05-09 06:49:00|32.57|32.49|32.55|32.47|32.57|32.49|32.55|32.47|0
1652078960000|2022-05-09 06:49:20|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|0
1652078970000|2022-05-09 06:49:30|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|0
1652078990000|2022-05-09 06:49:50|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|0
1652079000000|2022-05-09 06:50:00|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|1
1652079010000|2022-05-09 06:50:10|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1652079020000|2022-05-09 06:50:20|32.55|32.47|32.52|32.44|32.55|32.47|32.52|32.44|0
1652079030000|2022-05-09 06:50:30|32.51|32.43|32.52|32.44|32.52|32.44|32.51|32.43|6
1652079050000|2022-05-09 06:50:50|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|3
1652079060000|2022-05-09 06:51:00|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|0
1652079070000|2022-05-09 06:51:10|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1652079080000|2022-05-09 06:51:20|32.55|32.47|32.55|32.47|32.55|32.47|32.54|32.46|0
1652079090000|2022-05-09 06:51:30|32.54|32.46|32.51|32.43|32.54|32.46|32.51|32.43|5
1652079100000|2022-05-09 06:51:40|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|0
1652079120000|2022-05-09 06:52:00|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|0
1652079140000|2022-05-09 06:52:20|32.5|32.42|32.49|32.41|32.51|32.43|32.49|32.41|0
1652079160000|2022-05-09 06:52:40|32.48|32.4|32.46|32.38|32.48|32.4|32.44|32.36|1
1652079170000|2022-05-09 06:52:50|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|0
1652079210000|2022-05-09 06:53:30|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|0
1652079220000|2022-05-09 06:53:40|32.46|32.38|32.49|32.41|32.49|32.41|32.46|32.38|0
1652079230000|2022-05-09 06:53:50|32.52|32.44|32.5|32.42|32.52|32.44|32.5|32.42|3
1652079240000|2022-05-09 06:54:00|32.51|32.43|32.5|32.42|32.51|32.43|32.49|32.41|0
1652079250000|2022-05-09 06:54:10|32.52|32.44|32.51|32.43|32.52|32.44|32.5|32.42|0
1652079260000|2022-05-09 06:54:20|32.5|32.42|32.51|32.43|32.52|32.44|32.5|32.42|0
1652079270000|2022-05-09 06:54:30|32.5|32.42|32.49|32.41|32.5|32.42|32.49|32.41|0
1652079280000|2022-05-09 06:54:40|32.47|32.39|32.5|32.42|32.5|32.42|32.47|32.39|0
1652079290000|2022-05-09 06:54:50|32.51|32.43|32.5|32.42|32.52|32.44|32.5|32.42|0
1652079300000|2022-05-09 06:55:00|32.51|32.43|32.52|32.44|32.52|32.44|32.5|32.42|0
1652079310000|2022-05-09 06:55:10|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|1
1652079320000|2022-05-09 06:55:20|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|0
1652079330000|2022-05-09 06:55:30|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1652079340000|2022-05-09 06:55:40|32.54|32.46|32.52|32.44|32.54|32.46|32.52|32.44|0
1652079350000|2022-05-09 06:55:50|32.51|32.43|32.5|32.42|32.51|32.43|32.5|32.42|1
1652079360000|2022-05-09 06:56:00|32.51|32.43|32.51|32.43|32.54|32.46|32.51|32.43|0
1652079370000|2022-05-09 06:56:10|32.5|32.42|32.51|32.43|32.53|32.45|32.5|32.42|0
1652079380000|2022-05-09 06:56:20|32.54|32.46|32.52|32.44|32.54|32.46|32.52|32.44|0
1652079390000|2022-05-09 06:56:30|32.51|32.43|32.51|32.43|32.54|32.46|32.51|32.43|0
1652079400000|2022-05-09 06:56:40|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|0
1652079410000|2022-05-09 06:56:50|32.51|32.43|32.51|32.43|32.53|32.45|32.51|32.43|0
1652079420000|2022-05-09 06:57:00|32.53|32.45|32.53|32.45|32.53|32.45|32.51|32.43|0
1652079440000|2022-05-09 06:57:20|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|0
1652079450000|2022-05-09 06:57:30|32.54|32.46|32.55|32.47|32.55|32.47|32.53|32.45|0
1652079460000|2022-05-09 06:57:40|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|0
1652079470000|2022-05-09 06:57:50|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|0
1652079480000|2022-05-09 06:58:00|32.58|32.5|32.56|32.48|32.59|32.51|32.56|32.48|0
1652079490000|2022-05-09 06:58:10|32.58|32.5|32.58|32.5|32.6|32.52|32.54|32.46|0
1652079500000|2022-05-09 06:58:20|32.57|32.49|32.64|32.56|32.65|32.57|32.57|32.49|19
1652079510000|2022-05-09 06:58:30|32.65|32.57|32.62|32.54|32.65|32.57|32.62|32.54|3
1652079520000|2022-05-09 06:58:40|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1652079530000|2022-05-09 06:58:50|32.59|32.51|32.6|32.52|32.6|32.52|32.59|32.51|0
1652079560000|2022-05-09 06:59:20|32.59|32.51|32.62|32.54|32.64|32.56|32.59|32.51|10
1652079570000|2022-05-09 06:59:30|32.65|32.57|32.65|32.57|32.65|32.57|32.63|32.55|1
1652079580000|2022-05-09 06:59:40|32.63|32.55|32.63|32.55|32.65|32.57|32.63|32.55|0
1652079590000|2022-05-09 06:59:50|32.62|32.54|32.63|32.55|32.65|32.57|32.6|32.52|7
1652079600000|2022-05-09 07:00:00|32.61|32.53|32.68|32.6|32.68|32.6|32.6|32.52|19
1652079610000|2022-05-09 07:00:10|32.66|32.58|32.68|32.6|32.7|32.62|32.65|32.57|11
1652079620000|2022-05-09 07:00:20|32.67|32.59|32.68|32.6|32.7|32.62|32.65|32.57|3
1652079630000|2022-05-09 07:00:30|32.7|32.62|32.71|32.63|32.73|32.65|32.7|32.62|9
1652079640000|2022-05-09 07:00:40|32.7|32.62|32.6|32.52|32.7|32.62|32.6|32.52|3
1652079650000|2022-05-09 07:00:50|32.62|32.54|32.55|32.47|32.65|32.57|32.54|32.46|1
1652079660000|2022-05-09 07:01:00|32.54|32.46|32.54|32.46|32.54|32.46|32.5|32.42|3
1652079670000|2022-05-09 07:01:10|32.51|32.43|32.5|32.42|32.51|32.43|32.5|32.42|2
1652079680000|2022-05-09 07:01:20|32.49|32.41|32.47|32.39|32.49|32.41|32.46|32.38|0
1652079690000|2022-05-09 07:01:30|32.49|32.41|32.52|32.44|32.52|32.44|32.47|32.39|0
1652079700000|2022-05-09 07:01:40|32.51|32.43|32.46|32.38|32.51|32.43|32.46|32.38|3
1652079710000|2022-05-09 07:01:50|32.44|32.36|32.46|32.38|32.46|32.38|32.44|32.36|0
1652079720000|2022-05-09 07:02:00|32.47|32.39|32.53|32.45|32.53|32.45|32.47|32.39|1
1652079730000|2022-05-09 07:02:10|32.51|32.43|32.48|32.4|32.51|32.43|32.48|32.4|1
1652079740000|2022-05-09 07:02:20|32.49|32.41|32.48|32.4|32.49|32.41|32.47|32.39|0
1652079750000|2022-05-09 07:02:30|32.49|32.41|32.53|32.45|32.53|32.45|32.49|32.41|0
1652079760000|2022-05-09 07:02:40|32.51|32.43|32.48|32.4|32.51|32.43|32.48|32.4|0
1652079770000|2022-05-09 07:02:50|32.47|32.39|32.5|32.42|32.52|32.44|32.47|32.39|0
1652079780000|2022-05-09 07:03:00|32.48|32.4|32.48|32.4|32.52|32.44|32.48|32.4|0
1652079790000|2022-05-09 07:03:10|32.47|32.39|32.47|32.39|32.48|32.4|32.47|32.39|0
1652079800000|2022-05-09 07:03:20|32.48|32.4|32.53|32.45|32.54|32.46|32.48|32.4|0
1652079810000|2022-05-09 07:03:30|32.52|32.44|32.52|32.44|32.53|32.45|32.48|32.4|0
1652079820000|2022-05-09 07:03:40|32.51|32.43|32.51|32.43|32.54|32.46|32.5|32.42|0
1652079830000|2022-05-09 07:03:50|32.54|32.46|32.5|32.42|32.54|32.46|32.49|32.41|0
1652079840000|2022-05-09 07:04:00|32.49|32.41|32.47|32.39|32.49|32.41|32.47|32.39|1
1652079850000|2022-05-09 07:04:10|32.48|32.4|32.49|32.41|32.49|32.41|32.47|32.39|0
1652079860000|2022-05-09 07:04:20|32.48|32.4|32.48|32.4|32.48|32.4|32.47|32.39|0
1652079870000|2022-05-09 07:04:30|32.49|32.41|32.49|32.41|32.49|32.41|32.48|32.4|0
1652079880000|2022-05-09 07:04:40|32.51|32.43|32.49|32.41|32.51|32.43|32.49|32.41|0
1652079890000|2022-05-09 07:04:50|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|0
1652079900000|2022-05-09 07:05:00|32.46|32.38|32.47|32.39|32.48|32.4|32.44|32.36|6
1652079910000|2022-05-09 07:05:10|32.46|32.38|32.48|32.4|32.48|32.4|32.43|32.35|2
1652079920000|2022-05-09 07:05:20|32.47|32.39|32.51|32.43|32.51|32.43|32.47|32.39|0
1652079930000|2022-05-09 07:05:30|32.49|32.41|32.49|32.41|32.51|32.43|32.48|32.4|0
1652079940000|2022-05-09 07:05:40|32.48|32.4|32.48|32.4|32.48|32.4|32.47|32.39|0
1652079950000|2022-05-09 07:05:50|32.49|32.41|32.53|32.45|32.53|32.45|32.48|32.4|1
1652079960000|2022-05-09 07:06:00|32.52|32.44|32.49|32.41|32.53|32.45|32.49|32.41|0
1652079970000|2022-05-09 07:06:10|32.48|32.4|32.47|32.39|32.48|32.4|32.47|32.39|0
1652079980000|2022-05-09 07:06:20|32.44|32.36|32.46|32.38|32.46|32.38|32.43|32.35|3
1652079990000|2022-05-09 07:06:30|32.44|32.36|32.44|32.36|32.46|32.38|32.44|32.36|0
1652080000000|2022-05-09 07:06:40|32.46|32.38|32.45|32.37|32.49|32.41|32.45|32.37|2
1652080010000|2022-05-09 07:06:50|32.46|32.38|32.5|32.42|32.5|32.42|32.46|32.38|0
1652080020000|2022-05-09 07:07:00|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|0
1652080030000|2022-05-09 07:07:10|32.49|32.41|32.5|32.42|32.5|32.42|32.49|32.41|0
1652080040000|2022-05-09 07:07:20|32.49|32.41|32.45|32.37|32.49|32.41|32.44|32.36|23
1652080050000|2022-05-09 07:07:30|||||||||16
1652080070000|2022-05-09 07:07:50|32.44|32.36|32.39|32.31|32.45|32.37|32.39|32.31|1
1652080080000|2022-05-09 07:08:00|32.36|32.28|32.39|32.31|32.39|32.31|32.36|32.28|1
1652080110000|2022-05-09 07:08:30|32.4|32.32|32.41|32.33|32.41|32.33|32.4|32.32|0
1652080120000|2022-05-09 07:08:40|32.4|32.32|32.4|32.32|32.42|32.34|32.39|32.31|2
1652080140000|2022-05-09 07:09:00|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|0
1652080150000|2022-05-09 07:09:10|32.39|32.31|32.4|32.32|32.4|32.32|32.39|32.31|0
1652080160000|2022-05-09 07:09:20|32.39|32.31|32.36|32.28|32.39|32.31|32.35|32.27|1
1652080170000|2022-05-09 07:09:30|32.37|32.29|32.37|32.29|32.4|32.32|32.36|32.28|3
1652080180000|2022-05-09 07:09:40|32.39|32.31|32.4|32.32|32.4|32.32|32.37|32.29|6
1652080190000|2022-05-09 07:09:50|32.42|32.34|32.4|32.32|32.42|32.34|32.4|32.32|2
1652080200000|2022-05-09 07:10:00|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|0
1652080210000|2022-05-09 07:10:10|32.37|32.29|32.37|32.29|32.4|32.32|32.37|32.29|0
1652080220000|2022-05-09 07:10:20|32.38|32.3|32.34|32.26|32.39|32.31|32.34|32.26|1
1652080230000|2022-05-09 07:10:30|32.33|32.25|32.31|32.23|32.33|32.25|32.28|32.2|4
1652080240000|2022-05-09 07:10:40|32.29|32.21|32.31|32.23|32.31|32.23|32.26|32.18|1
1652080250000|2022-05-09 07:10:50|32.29|32.21|32.26|32.18|32.31|32.23|32.26|32.18|1
1652080260000|2022-05-09 07:11:00|32.27|32.19|32.27|32.19|32.3|32.22|32.27|32.19|1
1652080270000|2022-05-09 07:11:10|32.26|32.18|32.27|32.19|32.3|32.22|32.26|32.18|2
1652080280000|2022-05-09 07:11:20|32.28|32.2|32.27|32.19|32.31|32.23|32.27|32.19|3
1652080290000|2022-05-09 07:11:30|32.28|32.2|32.31|32.23|32.31|32.23|32.28|32.2|0
1652080300000|2022-05-09 07:11:40|32.32|32.24|32.32|32.24|32.32|32.24|32.31|32.23|0
1652080310000|2022-05-09 07:11:50|32.34|32.26|32.33|32.25|32.34|32.26|32.32|32.24|9
1652080320000|2022-05-09 07:12:00|32.32|32.24|32.34|32.26|32.34|32.26|32.31|32.23|13
1652080330000|2022-05-09 07:12:10|32.33|32.25|32.33|32.25|32.34|32.26|32.32|32.24|4
1652080340000|2022-05-09 07:12:20|32.32|32.24|32.33|32.25|32.34|32.26|32.27|32.19|2
1652080350000|2022-05-09 07:12:30|32.34|32.26|32.34|32.26|32.34|32.26|32.33|32.25|0
1652080360000|2022-05-09 07:12:40|32.33|32.25|32.34|32.26|32.34|32.26|32.31|32.23|1
1652080370000|2022-05-09 07:12:50|32.33|32.25|32.33|32.25|32.34|32.26|32.32|32.24|1
1652080380000|2022-05-09 07:13:00|32.34|32.26|32.33|32.25|32.34|32.26|32.32|32.24|0
1652080390000|2022-05-09 07:13:10|32.32|32.24|32.27|32.19|32.32|32.24|32.27|32.19|8
1652080420000|2022-05-09 07:13:40|32.3|32.22|32.32|32.24|32.32|32.24|32.3|32.22|0
1652080430000|2022-05-09 07:13:50|32.33|32.25|32.32|32.24|32.33|32.25|32.32|32.24|0
1652080440000|2022-05-09 07:14:00|32.31|32.23|32.3|32.22|32.31|32.23|32.27|32.19|3
1652080450000|2022-05-09 07:14:10|32.29|32.21|32.27|32.19|32.29|32.21|32.27|32.19|6
1652080460000|2022-05-09 07:14:20|32.26|32.18|32.24|32.16|32.27|32.19|32.24|32.16|3
1652080470000|2022-05-09 07:14:30|32.23|32.15|32.24|32.16|32.24|32.16|32.21|32.13|4
1652080480000|2022-05-09 07:14:40|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|9
1652080490000|2022-05-09 07:14:50|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1652080500000|2022-05-09 07:15:00|32.26|32.18|32.21|32.13|32.26|32.18|32.21|32.13|10
1652080510000|2022-05-09 07:15:10|32.22|32.14|32.22|32.14|32.24|32.16|32.21|32.13|3
1652080520000|2022-05-09 07:15:20|32.21|32.13|32.22|32.14|32.22|32.14|32.17|32.09|16
1652080530000|2022-05-09 07:15:30|32.24|32.16|32.27|32.19|32.28|32.2|32.22|32.14|0
1652080540000|2022-05-09 07:15:40|32.28|32.2|32.31|32.23|32.31|32.23|32.28|32.2|1
1652080550000|2022-05-09 07:15:50|32.29|32.21|32.31|32.23|32.31|32.23|32.29|32.21|0
1652080560000|2022-05-09 07:16:00|32.32|32.24|32.33|32.25|32.33|32.25|32.28|32.2|4
1652080570000|2022-05-09 07:16:10|32.34|32.26|32.39|32.31|32.39|32.31|32.34|32.26|4
1652080580000|2022-05-09 07:16:20|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|6
1652080590000|2022-05-09 07:16:30|32.39|32.31|32.4|32.32|32.4|32.32|32.39|32.31|0
1652080600000|2022-05-09 07:16:40|32.39|32.31|32.44|32.36|32.44|32.36|32.39|32.31|4
1652080610000|2022-05-09 07:16:50|32.42|32.34|32.34|32.26|32.42|32.34|32.33|32.25|8
1652080620000|2022-05-09 07:17:00|32.35|32.27|32.4|32.32|32.4|32.32|32.35|32.27|0
1652080630000|2022-05-09 07:17:10|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1652080640000|2022-05-09 07:17:20|32.42|32.34|32.42|32.34|32.44|32.36|32.39|32.31|29
1652080650000|2022-05-09 07:17:30|32.4|32.32|32.42|32.34|32.44|32.36|32.4|32.32|0
1652080660000|2022-05-09 07:17:40|32.4|32.32|32.39|32.31|32.44|32.36|32.39|32.31|0
1652080670000|2022-05-09 07:17:50|32.37|32.29|32.39|32.31|32.39|32.31|32.36|32.28|50
1652080680000|2022-05-09 07:18:00|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|4
1652080690000|2022-05-09 07:18:10|32.38|32.3|32.39|32.31|32.39|32.31|32.38|32.3|2
1652080710000|2022-05-09 07:18:30|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|0
1652080720000|2022-05-09 07:18:40|32.4|32.32|32.39|32.31|32.4|32.32|32.39|32.31|0
1652080730000|2022-05-09 07:18:50|32.4|32.32|32.4|32.32|32.4|32.32|32.39|32.31|0
1652080740000|2022-05-09 07:19:00|32.42|32.34|32.34|32.26|32.42|32.34|32.34|32.26|4
1652080750000|2022-05-09 07:19:10|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|2
1652080760000|2022-05-09 07:19:20|32.38|32.3|32.37|32.29|32.38|32.3|32.36|32.28|0
1652080770000|2022-05-09 07:19:30|32.36|32.28|32.4|32.32|32.4|32.32|32.36|32.28|2
1652080780000|2022-05-09 07:19:40|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1652080790000|2022-05-09 07:19:50|32.41|32.33|32.44|32.36|32.44|32.36|32.4|32.32|2
1652080800000|2022-05-09 07:20:00|32.41|32.33|32.44|32.36|32.44|32.36|32.39|32.31|6
1652080810000|2022-05-09 07:20:10|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1652080820000|2022-05-09 07:20:20|32.45|32.37|32.47|32.39|32.47|32.39|32.45|32.37|1
1652080830000|2022-05-09 07:20:30|32.45|32.37|32.45|32.37|32.48|32.4|32.45|32.37|1
1652080840000|2022-05-09 07:20:40|32.47|32.39|32.5|32.42|32.5|32.42|32.47|32.39|0
1652080860000|2022-05-09 07:21:00|32.51|32.43|32.55|32.47|32.55|32.47|32.5|32.42|0
1652080870000|2022-05-09 07:21:10|32.53|32.45|32.53|32.45|32.53|32.45|32.5|32.42|5
1652080880000|2022-05-09 07:21:20|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1652080890000|2022-05-09 07:21:30|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|4
1652080900000|2022-05-09 07:21:40|32.58|32.5|32.62|32.54|32.62|32.54|32.58|32.5|12
1652080910000|2022-05-09 07:21:50|32.61|32.53|32.56|32.48|32.62|32.54|32.56|32.48|2
1652080920000|2022-05-09 07:22:00|32.57|32.49|32.56|32.48|32.57|32.49|32.56|32.48|0
1652080930000|2022-05-09 07:22:10|32.55|32.47|32.56|32.48|32.57|32.49|32.53|32.45|0
1652080940000|2022-05-09 07:22:20|32.55|32.47|32.55|32.47|32.56|32.48|32.53|32.45|0
1652080950000|2022-05-09 07:22:30|32.53|32.45|32.53|32.45|32.55|32.47|32.5|32.42|21
1652080960000|2022-05-09 07:22:40|32.55|32.47|32.52|32.44|32.55|32.47|32.52|32.44|0
1652080970000|2022-05-09 07:22:50|32.53|32.45|32.55|32.47|32.55|32.47|32.53|32.45|7
1652080980000|2022-05-09 07:23:00|32.58|32.5|32.55|32.47|32.58|32.5|32.55|32.47|2
1652080990000|2022-05-09 07:23:10|32.57|32.49|32.58|32.5|32.58|32.5|32.57|32.49|0
1652081000000|2022-05-09 07:23:20|32.6|32.52|32.6|32.52|32.6|32.52|32.55|32.47|4
1652081010000|2022-05-09 07:23:30|32.58|32.5|32.6|32.52|32.61|32.53|32.57|32.49|9
1652081020000|2022-05-09 07:23:40|32.61|32.53|32.65|32.57|32.66|32.58|32.61|32.53|0
1652081030000|2022-05-09 07:23:50|32.63|32.55|32.65|32.57|32.65|32.57|32.63|32.55|0
1652081040000|2022-05-09 07:24:00|32.62|32.54|32.65|32.57|32.65|32.57|32.6|32.52|0
1652081080000|2022-05-09 07:24:40|32.66|32.58|32.67|32.59|32.68|32.6|32.65|32.57|1
1652081090000|2022-05-09 07:24:50|32.66|32.58|32.66|32.58|32.67|32.59|32.65|32.57|2
1652081100000|2022-05-09 07:25:00|32.65|32.57|32.67|32.59|32.67|32.59|32.63|32.55|1
1652081110000|2022-05-09 07:25:10|32.66|32.58|32.62|32.54|32.67|32.59|32.62|32.54|1
1652081120000|2022-05-09 07:25:20|32.65|32.57|32.67|32.59|32.67|32.59|32.65|32.57|2
1652081130000|2022-05-09 07:25:30|32.69|32.61|32.67|32.59|32.69|32.61|32.67|32.59|5
1652081140000|2022-05-09 07:25:40|32.66|32.58|32.66|32.58|32.67|32.59|32.66|32.58|3
1652081150000|2022-05-09 07:25:50|32.65|32.57|32.66|32.58|32.67|32.59|32.63|32.55|5
1652081160000|2022-05-09 07:26:00|32.67|32.59|32.67|32.59|32.67|32.59|32.65|32.57|25
1652081170000|2022-05-09 07:26:10|32.66|32.58|32.65|32.57|32.66|32.58|32.65|32.57|0
1652081180000|2022-05-09 07:26:20|32.66|32.58|32.6|32.52|32.67|32.59|32.6|32.52|20
1652081190000|2022-05-09 07:26:30|32.56|32.48|32.54|32.46|32.58|32.5|32.5|32.42|19
1652081200000|2022-05-09 07:26:40|32.55|32.47|32.52|32.44|32.6|32.52|32.52|32.44|50
1652081210000|2022-05-09 07:26:50|32.5|32.42|32.55|32.47|32.55|32.47|32.49|32.41|2
1652081220000|2022-05-09 07:27:00|32.54|32.46|32.49|32.41|32.54|32.46|32.49|32.41|1
1652081230000|2022-05-09 07:27:10|32.5|32.42|32.54|32.46|32.54|32.46|32.5|32.42|0
1652081240000|2022-05-09 07:27:20|32.52|32.44|32.5|32.42|32.54|32.46|32.5|32.42|0
1652081250000|2022-05-09 07:27:30|32.52|32.44|32.52|32.44|32.52|32.44|32.5|32.42|0
1652081260000|2022-05-09 07:27:40|32.5|32.42|32.5|32.42|32.55|32.47|32.5|32.42|5
1652081270000|2022-05-09 07:27:50|32.49|32.41|32.5|32.42|32.52|32.44|32.49|32.41|2
1652081280000|2022-05-09 07:28:00|32.52|32.44|32.57|32.49|32.58|32.5|32.52|32.44|0
1652081290000|2022-05-09 07:28:10|32.58|32.5|32.55|32.47|32.58|32.5|32.52|32.44|4
1652081300000|2022-05-09 07:28:20|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|63
1652081310000|2022-05-09 07:28:30|32.57|32.49|32.55|32.47|32.57|32.49|32.54|32.46|63
1652081320000|2022-05-09 07:28:40|32.54|32.46|32.54|32.46|32.55|32.47|32.54|32.46|4
1652081330000|2022-05-09 07:28:50|32.55|32.47|32.54|32.46|32.55|32.47|32.5|32.42|15
1652081350000|2022-05-09 07:29:10|32.55|32.47|32.54|32.46|32.55|32.47|32.54|32.46|0
1652081360000|2022-05-09 07:29:20|32.53|32.45|32.49|32.41|32.53|32.45|32.49|32.41|0
1652081370000|2022-05-09 07:29:30|32.5|32.42|32.48|32.4|32.54|32.46|32.48|32.4|20
1652081380000|2022-05-09 07:29:40|32.49|32.41|32.47|32.39|32.49|32.41|32.47|32.39|1
1652081390000|2022-05-09 07:29:50|32.49|32.41|32.49|32.41|32.49|32.41|32.47|32.39|6
1652081400000|2022-05-09 07:30:00|32.47|32.39|32.54|32.46|32.54|32.46|32.47|32.39|67
1652081410000|2022-05-09 07:30:10|32.53|32.45|32.54|32.46|32.54|32.46|32.52|32.44|6
1652081420000|2022-05-09 07:30:20|32.53|32.45|32.52|32.44|32.53|32.45|32.52|32.44|0
1652081430000|2022-05-09 07:30:30|32.53|32.45|32.54|32.46|32.56|32.48|32.52|32.44|0
1652081440000|2022-05-09 07:30:40|32.53|32.45|32.53|32.45|32.54|32.46|32.52|32.44|4
1652081450000|2022-05-09 07:30:50|32.52|32.44|32.54|32.46|32.58|32.5|32.52|32.44|0
1652081460000|2022-05-09 07:31:00|32.56|32.48|32.56|32.48|32.58|32.5|32.54|32.46|9
1652081470000|2022-05-09 07:31:10|32.59|32.51|32.58|32.5|32.59|32.51|32.57|32.49|13
1652081480000|2022-05-09 07:31:20|32.57|32.49|32.52|32.44|32.57|32.49|32.52|32.44|16
1652081490000|2022-05-09 07:31:30|32.53|32.45|32.54|32.46|32.56|32.48|32.53|32.45|7
1652081500000|2022-05-09 07:31:40|32.53|32.45|32.53|32.45|32.54|32.46|32.53|32.45|4
1652081510000|2022-05-09 07:31:50|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|7
1652081520000|2022-05-09 07:32:00|32.53|32.45|32.47|32.39|32.53|32.45|32.47|32.39|14
1652081530000|2022-05-09 07:32:10|32.46|32.38|32.47|32.39|32.47|32.39|32.46|32.38|11
1652081540000|2022-05-09 07:32:20|||||||||12
1652081550000|2022-05-09 07:32:30|||||||||4
1652081560000|2022-05-09 07:32:40|32.45|32.37|32.43|32.35|32.45|32.37|32.42|32.34|26
1652081570000|2022-05-09 07:32:50|32.42|32.34|32.39|32.31|32.43|32.35|32.39|32.31|14
1652081580000|2022-05-09 07:33:00|32.37|32.29|32.37|32.29|32.37|32.29|32.36|32.28|5
1652081590000|2022-05-09 07:33:10|32.38|32.3|32.4|32.32|32.42|32.34|32.38|32.3|8
1652081600000|2022-05-09 07:33:20|32.37|32.29|32.42|32.34|32.42|32.34|32.37|32.29|12
1652081610000|2022-05-09 07:33:30|32.43|32.35|32.43|32.35|32.46|32.38|32.43|32.35|11
1652081620000|2022-05-09 07:33:40|32.42|32.34|32.46|32.38|32.47|32.39|32.42|32.34|7
1652081630000|2022-05-09 07:33:50|32.42|32.34|32.44|32.36|32.47|32.39|32.42|32.34|1
1652081640000|2022-05-09 07:34:00|32.42|32.34|32.41|32.33|32.44|32.36|32.41|32.33|42
1652081650000|2022-05-09 07:34:10|32.4|32.32|32.41|32.33|32.41|32.33|32.38|32.3|0
1652081660000|2022-05-09 07:34:20|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1652081670000|2022-05-09 07:34:30|32.41|32.33|32.4|32.32|32.43|32.35|32.4|32.32|0
1652081690000|2022-05-09 07:34:50|32.39|32.31|32.39|32.31|32.39|32.31|32.38|32.3|4
1652081700000|2022-05-09 07:35:00|32.38|32.3|32.39|32.31|32.39|32.31|32.37|32.29|0
1652081710000|2022-05-09 07:35:10|32.38|32.3|32.4|32.32|32.42|32.34|32.38|32.3|0
1652081720000|2022-05-09 07:35:20|32.38|32.3|32.38|32.3|32.39|32.31|32.36|32.28|11
1652081730000|2022-05-09 07:35:30|32.33|32.25|32.38|32.3|32.38|32.3|32.33|32.25|0
1652081740000|2022-05-09 07:35:40|32.37|32.29|32.38|32.3|32.38|32.3|32.37|32.29|0
1652081750000|2022-05-09 07:35:50|32.39|32.31|32.4|32.32|32.4|32.32|32.39|32.31|23
1652081760000|2022-05-09 07:36:00|32.42|32.34|32.4|32.32|32.45|32.37|32.4|32.32|22
1652081770000|2022-05-09 07:36:10|32.42|32.34|32.45|32.37|32.45|32.37|32.42|32.34|0
1652081780000|2022-05-09 07:36:20|32.46|32.38|32.45|32.37|32.48|32.4|32.45|32.37|11
1652081800000|2022-05-09 07:36:40|32.47|32.39|32.45|32.37|32.49|32.41|32.45|32.37|3
1652081820000|2022-05-09 07:37:00|32.5|32.42|32.5|32.42|32.5|32.42|32.48|32.4|2
1652081830000|2022-05-09 07:37:10|32.51|32.43|32.5|32.42|32.51|32.43|32.5|32.42|2
1652081840000|2022-05-09 07:37:20|32.51|32.43|32.5|32.42|32.51|32.43|32.5|32.42|1
1652081850000|2022-05-09 07:37:30|32.51|32.43|32.53|32.45|32.55|32.47|32.51|32.43|0
1652081860000|2022-05-09 07:37:40|32.51|32.43|32.5|32.42|32.51|32.43|32.5|32.42|0
1652081900000|2022-05-09 07:38:20|32.48|32.4|32.49|32.41|32.49|32.41|32.45|32.37|84
1652081910000|2022-05-09 07:38:30|32.48|32.4|32.45|32.37|32.48|32.4|32.44|32.36|0
1652081920000|2022-05-09 07:38:40|32.44|32.36|32.43|32.35|32.45|32.37|32.43|32.35|2
1652081930000|2022-05-09 07:38:50|32.42|32.34|32.45|32.37|32.45|32.37|32.42|32.34|2
1652081940000|2022-05-09 07:39:00|32.44|32.36|32.45|32.37|32.45|32.37|32.44|32.36|6
1652081970000|2022-05-09 07:39:30|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|10
1652081980000|2022-05-09 07:39:40|32.46|32.38|32.45|32.37|32.46|32.38|32.45|32.37|25
1652082000000|2022-05-09 07:40:00|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1652082010000|2022-05-09 07:40:10|32.48|32.4|32.5|32.42|32.51|32.43|32.48|32.4|1
1652082020000|2022-05-09 07:40:20|32.48|32.4|32.5|32.42|32.51|32.43|32.48|32.4|0
1652082030000|2022-05-09 07:40:30|32.48|32.4|32.48|32.4|32.49|32.41|32.46|32.38|2
1652082040000|2022-05-09 07:40:40|32.5|32.42|32.48|32.4|32.5|32.42|32.48|32.4|0
1652082050000|2022-05-09 07:40:50|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1652082060000|2022-05-09 07:41:00|32.48|32.4|32.51|32.43|32.51|32.43|32.46|32.38|24
1652082090000|2022-05-09 07:41:30|||||||||1
1652082100000|2022-05-09 07:41:40|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1652082110000|2022-05-09 07:41:50|32.51|32.43|32.51|32.43|32.51|32.43|32.5|32.42|0
1652082130000|2022-05-09 07:42:10|||||||||1
1652082140000|2022-05-09 07:42:20|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|6
1652082150000|2022-05-09 07:42:30|32.53|32.45|32.59|32.51|32.59|32.51|32.53|32.45|2
1652082160000|2022-05-09 07:42:40|32.61|32.53|32.59|32.51|32.61|32.53|32.59|32.51|0
1652082170000|2022-05-09 07:42:50|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1652082180000|2022-05-09 07:43:00|32.59|32.51|32.59|32.51|32.61|32.53|32.59|32.51|0
1652082190000|2022-05-09 07:43:10|32.61|32.53|32.62|32.54|32.62|32.54|32.61|32.53|7
1652082200000|2022-05-09 07:43:20|32.61|32.53|32.59|32.51|32.61|32.53|32.59|32.51|0
1652082210000|2022-05-09 07:43:30|32.57|32.49|32.59|32.51|32.59|32.51|32.57|32.49|0
1652082220000|2022-05-09 07:43:40|32.61|32.53|32.62|32.54|32.62|32.54|32.61|32.53|0
1652082250000|2022-05-09 07:44:10|32.61|32.53|32.61|32.53|32.61|32.53|32.59|32.51|1
1652082260000|2022-05-09 07:44:20|32.62|32.54|32.61|32.53|32.62|32.54|32.61|32.53|3
1652082270000|2022-05-09 07:44:30|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|25
1652082290000|2022-05-09 07:44:50|32.64|32.56|32.64|32.56|32.67|32.59|32.62|32.54|0
1652082300000|2022-05-09 07:45:00|32.62|32.54|32.61|32.53|32.64|32.56|32.61|32.53|2
1652082310000|2022-05-09 07:45:10|32.62|32.54|32.62|32.54|32.62|32.54|32.61|32.53|1
1652082320000|2022-05-09 07:45:20|32.64|32.56|32.66|32.58|32.66|32.58|32.62|32.54|0
1652082330000|2022-05-09 07:45:30|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|5
1652082340000|2022-05-09 07:45:40|||||||||2
1652082360000|2022-05-09 07:46:00|32.66|32.58|32.67|32.59|32.67|32.59|32.64|32.56|0
1652082370000|2022-05-09 07:46:10|32.66|32.58|32.67|32.59|32.67|32.59|32.66|32.58|0
1652082380000|2022-05-09 07:46:20|32.66|32.58|32.61|32.53|32.66|32.58|32.61|32.53|82
1652082390000|2022-05-09 07:46:30|32.6|32.52|32.59|32.51|32.61|32.53|32.59|32.51|0
1652082400000|2022-05-09 07:46:40|32.58|32.5|32.61|32.53|32.61|32.53|32.58|32.5|3
1652082430000|2022-05-09 07:47:10|32.6|32.52|32.59|32.51|32.61|32.53|32.58|32.5|0
1652082440000|2022-05-09 07:47:20|32.6|32.52|32.58|32.5|32.6|32.52|32.58|32.5|0
1652082450000|2022-05-09 07:47:30|32.6|32.52|32.61|32.53|32.61|32.53|32.58|32.5|0
1652082460000|2022-05-09 07:47:40|32.6|32.52|32.6|32.52|32.61|32.53|32.6|32.52|50
1652082480000|2022-05-09 07:48:00|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|0
1652082490000|2022-05-09 07:48:10|32.63|32.55|32.61|32.53|32.63|32.55|32.61|32.53|0
1652082500000|2022-05-09 07:48:20|32.6|32.52|32.58|32.5|32.6|32.52|32.58|32.5|0
1652082510000|2022-05-09 07:48:30|32.6|32.52|32.6|32.52|32.6|32.52|32.58|32.5|0
1652082520000|2022-05-09 07:48:40|32.58|32.5|32.6|32.52|32.6|32.52|32.58|32.5|0
1652082530000|2022-05-09 07:48:50|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|2
1652082540000|2022-05-09 07:49:00|32.58|32.5|32.58|32.5|32.58|32.5|32.57|32.49|0
1652082550000|2022-05-09 07:49:10|32.57|32.49|32.55|32.47|32.58|32.5|32.55|32.47|0
1652082570000|2022-05-09 07:49:30|32.57|32.49|32.6|32.52|32.6|32.52|32.57|32.49|0
1652082580000|2022-05-09 07:49:40|32.58|32.5|32.55|32.47|32.58|32.5|32.55|32.47|1
1652082590000|2022-05-09 07:49:50|32.57|32.49|32.55|32.47|32.57|32.49|32.55|32.47|0
1652082600000|2022-05-09 07:50:00|32.57|32.49|32.54|32.46|32.57|32.49|32.54|32.46|2
1652082610000|2022-05-09 07:50:10|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1652082640000|2022-05-09 07:50:40|32.57|32.49|32.6|32.52|32.6|32.52|32.55|32.47|0
1652082660000|2022-05-09 07:51:00|32.58|32.5|32.58|32.5|32.58|32.5|32.57|32.49|0
1652082670000|2022-05-09 07:51:10|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|0
1652082680000|2022-05-09 07:51:20|32.61|32.53|32.58|32.5|32.61|32.53|32.58|32.5|25
1652082690000|2022-05-09 07:51:30|32.56|32.48|32.55|32.47|32.56|32.48|32.55|32.47|1
1652082700000|2022-05-09 07:51:40|32.56|32.48|32.61|32.53|32.61|32.53|32.56|32.48|5
1652082710000|2022-05-09 07:51:50|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|0
1652082740000|2022-05-09 07:52:20|32.6|32.52|32.58|32.5|32.61|32.53|32.58|32.5|0
1652082750000|2022-05-09 07:52:30|32.59|32.51|32.56|32.48|32.59|32.51|32.56|32.48|0
1652082760000|2022-05-09 07:52:40|32.59|32.51|32.59|32.51|32.59|32.51|32.58|32.5|0
1652082770000|2022-05-09 07:52:50|32.61|32.53|32.61|32.53|32.62|32.54|32.59|32.51|0
1652082780000|2022-05-09 07:53:00|32.62|32.54|32.64|32.56|32.66|32.58|32.61|32.53|0
1652082790000|2022-05-09 07:53:10|32.66|32.58|32.64|32.56|32.67|32.59|32.64|32.56|1
1652082800000|2022-05-09 07:53:20|32.66|32.58|32.66|32.58|32.67|32.59|32.64|32.56|0
1652082810000|2022-05-09 07:53:30|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|4
1652082820000|2022-05-09 07:53:40|32.64|32.56|32.66|32.58|32.66|32.58|32.64|32.56|0
1652082830000|2022-05-09 07:53:50|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|2
1652082840000|2022-05-09 07:54:00|32.67|32.59|32.67|32.59|32.67|32.59|32.67|32.59|0
1652082850000|2022-05-09 07:54:10|32.72|32.64|32.73|32.65|32.77|32.69|32.72|32.64|0
1652082860000|2022-05-09 07:54:20|32.72|32.64|32.72|32.64|32.73|32.65|32.72|32.64|0
1652082880000|2022-05-09 07:54:40|32.73|32.65|32.72|32.64|32.73|32.65|32.72|32.64|0
1652082890000|2022-05-09 07:54:50|32.71|32.63|32.72|32.64|32.72|32.64|32.71|32.63|1
1652082900000|2022-05-09 07:55:00|32.71|32.63|32.74|32.66|32.74|32.66|32.71|32.63|1
1652082910000|2022-05-09 07:55:10|32.73|32.65|32.74|32.66|32.78|32.7|32.73|32.65|0
1652082920000|2022-05-09 07:55:20|32.73|32.65|32.73|32.65|32.73|32.65|32.73|32.65|0
1652082930000|2022-05-09 07:55:30|32.74|32.66|32.74|32.66|32.74|32.66|32.73|32.65|0
1652082940000|2022-05-09 07:55:40|||||||||4
1652082950000|2022-05-09 07:55:50|32.75|32.67|32.74|32.66|32.75|32.67|32.74|32.66|11
1652082960000|2022-05-09 07:56:00|32.76|32.68|32.79|32.71|32.79|32.71|32.74|32.66|12
1652082970000|2022-05-09 07:56:10|32.8|32.72|32.79|32.71|32.8|32.72|32.79|32.71|31
1652082980000|2022-05-09 07:56:20|||||||||3
1652082990000|2022-05-09 07:56:30|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|1
1652083000000|2022-05-09 07:56:40|32.82|32.74|32.84|32.76|32.84|32.76|32.82|32.74|11
1652083030000|2022-05-09 07:57:10|32.85|32.77|32.84|32.76|32.85|32.77|32.84|32.76|14
1652083050000|2022-05-09 07:57:30|32.85|32.77|32.84|32.76|32.85|32.77|32.84|32.76|0
1652083060000|2022-05-09 07:57:40|32.85|32.77|32.87|32.79|32.87|32.79|32.84|32.76|0
1652083070000|2022-05-09 07:57:50|32.85|32.77|32.88|32.8|32.88|32.8|32.85|32.77|77
1652083080000|2022-05-09 07:58:00|32.9|32.82|32.88|32.8|32.9|32.82|32.85|32.77|5
1652083090000|2022-05-09 07:58:10|32.87|32.79|32.85|32.77|32.87|32.79|32.85|32.77|0
1652083110000|2022-05-09 07:58:30|32.87|32.79|32.85|32.77|32.89|32.81|32.85|32.77|9
1652083120000|2022-05-09 07:58:40|32.86|32.78|32.92|32.84|32.92|32.84|32.86|32.78|11
1652083130000|2022-05-09 07:58:50|32.96|32.88|32.95|32.87|32.97|32.89|32.95|32.87|43
1652083140000|2022-05-09 07:59:00|32.96|32.88|32.97|32.89|32.97|32.89|32.95|32.87|1
1652083150000|2022-05-09 07:59:10|32.96|32.88|32.97|32.89|32.97|32.89|32.95|32.87|0
1652083160000|2022-05-09 07:59:20|32.96|32.88|32.97|32.89|32.97|32.89|32.95|32.87|0
1652083170000|2022-05-09 07:59:30|32.96|32.88|32.97|32.89|32.97|32.89|32.96|32.88|0
1652083180000|2022-05-09 07:59:40|32.96|32.88|32.97|32.89|32.97|32.89|32.92|32.84|2
1652083190000|2022-05-09 07:59:50|32.96|32.88|32.97|32.89|32.97|32.89|32.96|32.88|0
1652083200000|2022-05-09 08:00:00|||||||||31
1652083210000|2022-05-09 08:00:10|32.98|32.9|33.02|32.94|33.02|32.94|32.98|32.9|0
1652083220000|2022-05-09 08:00:20|33.03|32.95|33.02|32.94|33.03|32.95|33.02|32.94|17
1652083230000|2022-05-09 08:00:30|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|7
1652083240000|2022-05-09 08:00:40|33.03|32.95|33.07|32.99|33.08|33|33.03|32.95|37
1652083250000|2022-05-09 08:00:50|33.08|33|33.07|32.99|33.08|33|33.03|32.95|0
1652083260000|2022-05-09 08:01:00|33.05|32.97|33.05|32.97|33.07|32.99|33.02|32.94|0
1652083270000|2022-05-09 08:01:10|33.07|32.99|33.07|32.99|33.08|33|33.07|32.99|6
1652083300000|2022-05-09 08:01:40|33.06|32.98|33.02|32.94|33.06|32.98|33.02|32.94|0
1652083320000|2022-05-09 08:02:00|33.04|32.96|33.07|32.99|33.07|32.99|33.04|32.96|3
1652083340000|2022-05-09 08:02:20|33.11|33.03|33.1|33.02|33.11|33.03|33.07|32.99|13
1652083350000|2022-05-09 08:02:30|33.08|33|33.08|33|33.08|33|33.07|32.99|0
1652083360000|2022-05-09 08:02:40|33.07|32.99|33.1|33.02|33.1|33.02|33.07|32.99|0
1652083370000|2022-05-09 08:02:50|33.12|33.04|33.12|33.04|33.13|33.05|33.1|33.02|12
1652083380000|2022-05-09 08:03:00|33.13|33.05|33.12|33.04|33.13|33.05|33.12|33.04|0
1652083390000|2022-05-09 08:03:10|33.13|33.05|33.13|33.05|33.13|33.05|33.12|33.04|1
1652083400000|2022-05-09 08:03:20|33.12|33.04|33.12|33.04|33.13|33.05|33.12|33.04|2
1652083410000|2022-05-09 08:03:30|33.13|33.05|33.12|33.04|33.13|33.05|33.12|33.04|0
1652083420000|2022-05-09 08:03:40|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1652083430000|2022-05-09 08:03:50|33.12|33.04|33.12|33.04|33.13|33.05|33.12|33.04|13
1652083440000|2022-05-09 08:04:00|33.13|33.05|33.18|33.1|33.18|33.1|33.12|33.04|7
1652083450000|2022-05-09 08:04:10|33.15|33.07|33.18|33.1|33.18|33.1|33.15|33.07|0
1652083460000|2022-05-09 08:04:20|33.17|33.09|33.15|33.07|33.17|33.09|33.13|33.05|2
1652083470000|2022-05-09 08:04:30|33.16|33.08|33.12|33.04|33.18|33.1|33.12|33.04|8
1652083480000|2022-05-09 08:04:40|33.08|33|33.08|33|33.08|33|33.07|32.99|17
1652083490000|2022-05-09 08:04:50|33.1|33.02|33.12|33.04|33.12|33.04|33.1|33.02|13
1652083500000|2022-05-09 08:05:00|33.1|33.02|33.1|33.02|33.12|33.04|33.1|33.02|0
1652083510000|2022-05-09 08:05:10|33.12|33.04|33.07|32.99|33.12|33.04|33.07|32.99|18
1652083520000|2022-05-09 08:05:20|33.08|33|33.12|33.04|33.12|33.04|33.07|32.99|0
1652083530000|2022-05-09 08:05:30|33.1|33.02|33.12|33.04|33.13|33.05|33.1|33.02|17
1652083540000|2022-05-09 08:05:40|33.1|33.02|33.1|33.02|33.12|33.04|33.09|33.01|7
1652083550000|2022-05-09 08:05:50|33.08|33|33.05|32.97|33.11|33.03|33.05|32.97|23
1652083560000|2022-05-09 08:06:00|33.06|32.98|33.06|32.98|33.07|32.99|33.06|32.98|6
1652083570000|2022-05-09 08:06:10|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|0
1652083580000|2022-05-09 08:06:20|33.06|32.98|33.05|32.97|33.06|32.98|33.05|32.97|2
1652083590000|2022-05-09 08:06:30|33.06|32.98|33.06|32.98|33.07|32.99|33.06|32.98|0
1652083600000|2022-05-09 08:06:40|33.05|32.97|33.06|32.98|33.07|32.99|33.05|32.97|0
1652083610000|2022-05-09 08:06:50|33.07|32.99|33.08|33|33.09|33.01|33.07|32.99|2
1652083620000|2022-05-09 08:07:00|33.09|33.01|33.08|33|33.11|33.03|33.07|32.99|2
1652083630000|2022-05-09 08:07:10|33.1|33.02|33.08|33|33.11|33.03|33.08|33|0
1652083640000|2022-05-09 08:07:20|33.1|33.02|33.07|32.99|33.11|33.03|33.06|32.98|0
1652083650000|2022-05-09 08:07:30|33.06|32.98|33.05|32.97|33.06|32.98|33.05|32.97|0
1652083660000|2022-05-09 08:07:40|||||||||1
1652083670000|2022-05-09 08:07:50|33.04|32.96|33.05|32.97|33.05|32.97|33.04|32.96|19
1652083700000|2022-05-09 08:08:20|33.04|32.96|32.99|32.91|33.04|32.96|32.99|32.91|16
1652083710000|2022-05-09 08:08:30|32.96|32.88|32.94|32.86|32.96|32.88|32.94|32.86|2
1652083730000|2022-05-09 08:08:50|32.96|32.88|32.94|32.86|32.96|32.88|32.94|32.86|8
1652083740000|2022-05-09 08:09:00|32.96|32.88|32.96|32.88|32.96|32.88|32.94|32.86|1
1652083750000|2022-05-09 08:09:10|32.94|32.86|32.96|32.88|32.96|32.88|32.94|32.86|1
1652083760000|2022-05-09 08:09:20|32.94|32.86|32.93|32.85|32.94|32.86|32.92|32.84|2
1652083770000|2022-05-09 08:09:30|32.92|32.84|32.93|32.85|32.93|32.85|32.92|32.84|0
1652083780000|2022-05-09 08:09:40|32.92|32.84|32.93|32.85|32.94|32.86|32.92|32.84|3
1652083790000|2022-05-09 08:09:50|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652083800000|2022-05-09 08:10:00|32.93|32.85|33.04|32.96|33.04|32.96|32.93|32.85|25
1652083810000|2022-05-09 08:10:10|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|26
1652083820000|2022-05-09 08:10:20|33.03|32.95|32.99|32.91|33.03|32.95|32.99|32.91|0
1652083830000|2022-05-09 08:10:30|32.98|32.9|32.99|32.91|32.99|32.91|32.98|32.9|5
1652083840000|2022-05-09 08:10:40|32.98|32.9|32.96|32.88|32.99|32.91|32.94|32.86|0
1652083850000|2022-05-09 08:10:50|32.97|32.89|32.94|32.86|32.98|32.9|32.93|32.85|2
1652083860000|2022-05-09 08:11:00|32.93|32.85|32.93|32.85|32.94|32.86|32.93|32.85|4
1652083870000|2022-05-09 08:11:10|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|0
1652083890000|2022-05-09 08:11:30|32.96|32.88|32.94|32.86|32.96|32.88|32.94|32.86|0
1652083900000|2022-05-09 08:11:40|32.96|32.88|32.99|32.91|32.99|32.91|32.94|32.86|5
1652083910000|2022-05-09 08:11:50|32.96|32.88|32.99|32.91|32.99|32.91|32.96|32.88|8
1652083920000|2022-05-09 08:12:00|32.98|32.9|32.99|32.91|32.99|32.91|32.97|32.89|0
1652083940000|2022-05-09 08:12:20|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1652083950000|2022-05-09 08:12:30|32.99|32.91|32.99|32.91|32.99|32.91|32.96|32.88|3
1652083960000|2022-05-09 08:12:40|33|32.92|32.99|32.91|33|32.92|32.99|32.91|19
1652083970000|2022-05-09 08:12:50|33|32.92|33.03|32.95|33.05|32.97|33|32.92|15
1652083980000|2022-05-09 08:13:00|33.02|32.94|33.05|32.97|33.05|32.97|33|32.92|2
1652083990000|2022-05-09 08:13:10|33.03|32.95|33.06|32.98|33.08|33|33.03|32.95|1
1652084000000|2022-05-09 08:13:20|33.05|32.97|33.05|32.97|33.06|32.98|33.05|32.97|0
1652084020000|2022-05-09 08:13:40|33.04|32.96|33.05|32.97|33.05|32.97|33.02|32.94|39
1652084030000|2022-05-09 08:13:50|33.06|32.98|33.05|32.97|33.06|32.98|33.05|32.97|0
1652084050000|2022-05-09 08:14:10|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|7
1652084060000|2022-05-09 08:14:20|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1652084070000|2022-05-09 08:14:30|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1652084080000|2022-05-09 08:14:40|33.08|33|33.08|33|33.1|33.02|33.05|32.97|5
1652084090000|2022-05-09 08:14:50|33.06|32.98|33.05|32.97|33.08|33|33.05|32.97|0
1652084100000|2022-05-09 08:15:00|33.08|33|33.05|32.97|33.08|33|33.05|32.97|0
1652084130000|2022-05-09 08:15:30|33.08|33|33.08|33|33.1|33.02|33.08|33|1
1652084140000|2022-05-09 08:15:40|33.1|33.02|33.08|33|33.1|33.02|33.07|32.99|0
1652084150000|2022-05-09 08:15:50|33.1|33.02|33.1|33.02|33.1|33.02|33.08|33|2
1652084160000|2022-05-09 08:16:00|33.12|33.04|33.1|33.02|33.16|33.08|33.1|33.02|8
1652084170000|2022-05-09 08:16:10|33.11|33.03|33.1|33.02|33.12|33.04|33.1|33.02|3
1652084180000|2022-05-09 08:16:20|33.08|33|33.1|33.02|33.1|33.02|33.08|33|0
1652084190000|2022-05-09 08:16:30|33.07|32.99|33.08|33|33.08|33|33.07|32.99|33
1652084200000|2022-05-09 08:16:40|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|0
1652084210000|2022-05-09 08:16:50|33.04|32.96|33.03|32.95|33.04|32.96|33|32.92|50
1652084220000|2022-05-09 08:17:00|33.04|32.96|33.02|32.94|33.05|32.97|33.02|32.94|2
1652084230000|2022-05-09 08:17:10|33|32.92|33.04|32.96|33.05|32.97|33|32.92|5
1652084240000|2022-05-09 08:17:20|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|2
1652084250000|2022-05-09 08:17:30|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1652084280000|2022-05-09 08:18:00|33.08|33|33.05|32.97|33.08|33|33.05|32.97|3
1652084290000|2022-05-09 08:18:10|33.08|33|33.08|33|33.08|33|33.07|32.99|4
1652084300000|2022-05-09 08:18:20|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|0
1652084310000|2022-05-09 08:18:30|33.06|32.98|33.1|33.02|33.1|33.02|33.05|32.97|0
1652084320000|2022-05-09 08:18:40|33.12|33.04|33.13|33.05|33.13|33.05|33.12|33.04|1
1652084330000|2022-05-09 08:18:50|33.15|33.07|33.15|33.07|33.15|33.07|33.12|33.04|0
1652084340000|2022-05-09 08:19:00|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1652084350000|2022-05-09 08:19:10|33.11|33.03|33.11|33.03|33.12|33.04|33.1|33.02|2
1652084360000|2022-05-09 08:19:20|33.12|33.04|33.15|33.07|33.15|33.07|33.12|33.04|0
1652084370000|2022-05-09 08:19:30|33.17|33.09|33.16|33.08|33.17|33.09|33.15|33.07|8
1652084380000|2022-05-09 08:19:40|33.17|33.09|33.16|33.08|33.17|33.09|33.16|33.08|0
1652084390000|2022-05-09 08:19:50|33.15|33.07|33.15|33.07|33.16|33.08|33.13|33.05|0
1652084400000|2022-05-09 08:20:00|33.13|33.05|33.15|33.07|33.15|33.07|33.12|33.04|0
1652084420000|2022-05-09 08:20:20|33.13|33.05|33.11|33.03|33.13|33.05|33.11|33.03|9
1652084430000|2022-05-09 08:20:30|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|2
1652084450000|2022-05-09 08:20:50|33.08|33|33.1|33.02|33.1|33.02|33.06|32.98|0
1652084460000|2022-05-09 08:21:00|33.09|33.01|33.11|33.03|33.11|33.03|33.09|33.01|9
1652084470000|2022-05-09 08:21:10|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1652084480000|2022-05-09 08:21:20|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|0
1652084490000|2022-05-09 08:21:30|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|1
1652084500000|2022-05-09 08:21:40|33.16|33.08|33.15|33.07|33.16|33.08|33.13|33.05|0
1652084510000|2022-05-09 08:21:50|33.13|33.05|33.13|33.05|33.13|33.05|33.11|33.03|0
1652084520000|2022-05-09 08:22:00|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1652084530000|2022-05-09 08:22:10|33.13|33.05|33.15|33.07|33.15|33.07|33.13|33.05|0
1652084540000|2022-05-09 08:22:20|33.16|33.08|33.16|33.08|33.16|33.08|33.15|33.07|1
1652084560000|2022-05-09 08:22:40|33.15|33.07|33.15|33.07|33.16|33.08|33.15|33.07|0
1652084570000|2022-05-09 08:22:50|33.13|33.05|33.13|33.05|33.15|33.07|33.13|33.05|0
1652084580000|2022-05-09 08:23:00|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|2
1652084600000|2022-05-09 08:23:20|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|0
1652084620000|2022-05-09 08:23:40|||||||||1
1652084630000|2022-05-09 08:23:50|33.2|33.12|33.16|33.08|33.2|33.12|33.16|33.08|0
1652084640000|2022-05-09 08:24:00|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|1
1652084650000|2022-05-09 08:24:10|33.15|33.07|33.15|33.07|33.16|33.08|33.15|33.07|0
1652084660000|2022-05-09 08:24:20|33.1|33.02|33.15|33.07|33.15|33.07|33.1|33.02|87
1652084670000|2022-05-09 08:24:30|33.16|33.08|33.16|33.08|33.16|33.08|33.15|33.07|6
1652084680000|2022-05-09 08:24:40|33.15|33.07|33.18|33.1|33.18|33.1|33.15|33.07|4
1652084690000|2022-05-09 08:24:50|33.16|33.08|33.16|33.08|33.16|33.08|33.16|33.08|0
1652084700000|2022-05-09 08:25:00|||||||||1
1652084710000|2022-05-09 08:25:10|33.18|33.1|33.18|33.1|33.18|33.1|33.16|33.08|13
1652084720000|2022-05-09 08:25:20|33.16|33.08|33.16|33.08|33.16|33.08|33.16|33.08|2
1652084730000|2022-05-09 08:25:30|33.15|33.07|33.13|33.05|33.15|33.07|33.11|33.03|0
1652084740000|2022-05-09 08:25:40|33.11|33.03|33.13|33.05|33.13|33.05|33.1|33.02|0
1652084750000|2022-05-09 08:25:50|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1652084760000|2022-05-09 08:26:00|33.16|33.08|33.16|33.08|33.16|33.08|33.15|33.07|6
1652084770000|2022-05-09 08:26:10|33.15|33.07|33.15|33.07|33.16|33.08|33.15|33.07|0
1652084780000|2022-05-09 08:26:20|33.16|33.08|33.16|33.08|33.18|33.1|33.15|33.07|0
1652084800000|2022-05-09 08:26:40|33.21|33.13|33.21|33.13|33.22|33.14|33.21|33.13|23
1652084810000|2022-05-09 08:26:50|33.22|33.14|33.26|33.18|33.27|33.19|33.21|33.13|2
1652084820000|2022-05-09 08:27:00|33.24|33.16|33.21|33.13|33.24|33.16|33.21|33.13|5
1652084830000|2022-05-09 08:27:10|33.2|33.12|33.25|33.17|33.26|33.18|33.2|33.12|63
1652084840000|2022-05-09 08:27:20|33.26|33.18|33.26|33.18|33.27|33.19|33.24|33.16|0
1652084850000|2022-05-09 08:27:30|33.27|33.19|33.26|33.18|33.28|33.2|33.26|33.18|0
1652084860000|2022-05-09 08:27:40|33.25|33.17|33.26|33.18|33.26|33.18|33.25|33.17|0
1652084880000|2022-05-09 08:28:00|33.24|33.16|33.21|33.13|33.24|33.16|33.21|33.13|11
1652084890000|2022-05-09 08:28:10|33.24|33.16|33.21|33.13|33.24|33.16|33.21|33.13|0
1652084900000|2022-05-09 08:28:20|||||||||12
1652084910000|2022-05-09 08:28:30|33.26|33.18|33.21|33.13|33.26|33.18|33.21|33.13|1
1652084920000|2022-05-09 08:28:40|33.22|33.14|33.21|33.13|33.22|33.14|33.21|33.13|1
1652084940000|2022-05-09 08:29:00|33.22|33.14|33.26|33.18|33.27|33.19|33.21|33.13|1
1652084950000|2022-05-09 08:29:10|33.25|33.17|33.22|33.14|33.25|33.17|33.21|33.13|0
1652084960000|2022-05-09 08:29:20|33.21|33.13|33.21|33.13|33.22|33.14|33.21|33.13|0
1652084970000|2022-05-09 08:29:30|33.22|33.14|33.22|33.14|33.25|33.17|33.21|33.13|2
1652084980000|2022-05-09 08:29:40|33.25|33.17|33.26|33.18|33.26|33.18|33.23|33.15|0
1652084990000|2022-05-09 08:29:50|33.25|33.17|33.21|33.13|33.25|33.17|33.21|33.13|0
1652085000000|2022-05-09 08:30:00|33.22|33.14|33.26|33.18|33.26|33.18|33.21|33.13|1
1652085010000|2022-05-09 08:30:10|33.24|33.16|33.21|33.13|33.25|33.17|33.21|33.13|0
1652085020000|2022-05-09 08:30:20|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|0
1652085030000|2022-05-09 08:30:30|33.2|33.12|33.2|33.12|33.21|33.13|33.2|33.12|0
1652085040000|2022-05-09 08:30:40|33.18|33.1|33.21|33.13|33.21|33.13|33.18|33.1|0
1652085050000|2022-05-09 08:30:50|33.23|33.15|33.24|33.16|33.24|33.16|33.23|33.15|2
1652085060000|2022-05-09 08:31:00|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1652085070000|2022-05-09 08:31:10|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1652085080000|2022-05-09 08:31:20|33.23|33.15|33.27|33.19|33.33|33.25|33.23|33.15|17
1652085090000|2022-05-09 08:31:30|33.26|33.18|33.26|33.18|33.27|33.19|33.26|33.18|0
1652085100000|2022-05-09 08:31:40|33.24|33.16|33.26|33.18|33.26|33.18|33.21|33.13|4
1652085110000|2022-05-09 08:31:50|33.25|33.17|33.23|33.15|33.26|33.18|33.21|33.13|0
1652085120000|2022-05-09 08:32:00|33.21|33.13|33.25|33.17|33.25|33.17|33.21|33.13|11
1652085130000|2022-05-09 08:32:10|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|1
1652085140000|2022-05-09 08:32:20|33.27|33.19|33.32|33.24|33.35|33.27|33.27|33.19|0
1652085150000|2022-05-09 08:32:30|33.33|33.25|33.38|33.3|33.38|33.3|33.33|33.25|13
1652085160000|2022-05-09 08:32:40|33.37|33.29|33.35|33.27|33.38|33.3|33.35|33.27|3
1652085170000|2022-05-09 08:32:50|33.37|33.29|33.38|33.3|33.38|33.3|33.37|33.29|0
1652085180000|2022-05-09 08:33:00|33.36|33.28|33.38|33.3|33.38|33.3|33.36|33.28|3
1652085190000|2022-05-09 08:33:10|33.35|33.27|33.38|33.3|33.38|33.3|33.33|33.25|2
1652085200000|2022-05-09 08:33:20|33.36|33.28|33.38|33.3|33.38|33.3|33.34|33.26|0
1652085210000|2022-05-09 08:33:30|33.36|33.28|33.36|33.28|33.38|33.3|33.34|33.26|1
1652085220000|2022-05-09 08:33:40|33.38|33.3|33.38|33.3|33.38|33.3|33.36|33.28|0
1652085230000|2022-05-09 08:33:50|33.39|33.31|33.41|33.33|33.41|33.33|33.39|33.31|7
1652085240000|2022-05-09 08:34:00|33.39|33.31|33.38|33.3|33.39|33.31|33.38|33.3|23
1652085250000|2022-05-09 08:34:10|33.39|33.31|33.38|33.3|33.39|33.31|33.38|33.3|5
1652085260000|2022-05-09 08:34:20|33.39|33.31|33.38|33.3|33.39|33.31|33.38|33.3|0
1652085270000|2022-05-09 08:34:30|33.39|33.31|33.39|33.31|33.39|33.31|33.38|33.3|1
1652085280000|2022-05-09 08:34:40|33.41|33.33|33.44|33.36|33.44|33.36|33.41|33.33|23
1652085290000|2022-05-09 08:34:50|33.43|33.35|33.46|33.38|33.47|33.39|33.43|33.35|12
1652085300000|2022-05-09 08:35:00|33.44|33.36|33.46|33.38|33.47|33.39|33.44|33.36|2
1652085310000|2022-05-09 08:35:10|33.45|33.37|33.47|33.39|33.49|33.41|33.44|33.36|1
1652085320000|2022-05-09 08:35:20|33.49|33.41|33.5|33.42|33.5|33.42|33.49|33.41|3
1652085330000|2022-05-09 08:35:30|33.51|33.43|33.51|33.43|33.52|33.44|33.49|33.41|19
1652085340000|2022-05-09 08:35:40|33.52|33.44|33.55|33.47|33.55|33.47|33.51|33.43|6
1652085350000|2022-05-09 08:35:50|33.54|33.46|33.54|33.46|33.55|33.47|33.54|33.46|0
1652085360000|2022-05-09 08:36:00|33.55|33.47|33.54|33.46|33.55|33.47|33.54|33.46|1
1652085370000|2022-05-09 08:36:10|33.52|33.44|33.52|33.44|33.52|33.44|33.49|33.41|0
1652085380000|2022-05-09 08:36:20|33.49|33.41|33.49|33.41|33.5|33.42|33.49|33.41|0
1652085390000|2022-05-09 08:36:30|33.48|33.4|33.46|33.38|33.48|33.4|33.45|33.37|214
1652085400000|2022-05-09 08:36:40|33.48|33.4|33.48|33.4|33.48|33.4|33.46|33.38|4
1652085410000|2022-05-09 08:36:50|33.49|33.41|33.49|33.41|33.49|33.41|33.48|33.4|5
1652085420000|2022-05-09 08:37:00|33.48|33.4|33.48|33.4|33.49|33.41|33.48|33.4|16
1652085430000|2022-05-09 08:37:10|33.49|33.41|33.48|33.4|33.49|33.41|33.48|33.4|0
1652085440000|2022-05-09 08:37:20|33.46|33.38|33.43|33.35|33.46|33.38|33.43|33.35|16
1652085450000|2022-05-09 08:37:30|33.45|33.37|33.45|33.37|33.48|33.4|33.43|33.35|4
1652085460000|2022-05-09 08:37:40|33.46|33.38|33.43|33.35|33.46|33.38|33.42|33.34|0
1652085470000|2022-05-09 08:37:50|33.45|33.37|33.43|33.35|33.45|33.37|33.43|33.35|2
1652085480000|2022-05-09 08:38:00|33.45|33.37|33.43|33.35|33.45|33.37|33.43|33.35|0
1652085490000|2022-05-09 08:38:10|33.42|33.34|33.43|33.35|33.43|33.35|33.42|33.34|0
1652085500000|2022-05-09 08:38:20|33.42|33.34|33.39|33.31|33.42|33.34|33.36|33.28|122
1652085510000|2022-05-09 08:38:30|33.4|33.32|33.41|33.33|33.41|33.33|33.4|33.32|0
1652085530000|2022-05-09 08:38:50|33.42|33.34|33.46|33.38|33.46|33.38|33.42|33.34|10
1652085540000|2022-05-09 08:39:00|33.45|33.37|33.45|33.37|33.46|33.38|33.45|33.37|0
1652085550000|2022-05-09 08:39:10|33.44|33.36|33.41|33.33|33.45|33.37|33.41|33.33|0
1652085560000|2022-05-09 08:39:20|||||||||2
1652085580000|2022-05-09 08:39:40|33.4|33.32|33.41|33.33|33.41|33.33|33.39|33.31|0
1652085590000|2022-05-09 08:39:50|33.38|33.3|33.38|33.3|33.39|33.31|33.36|33.28|0
1652085600000|2022-05-09 08:40:00|33.39|33.31|33.39|33.31|33.41|33.33|33.36|33.28|12
1652085610000|2022-05-09 08:40:10|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|0
1652085620000|2022-05-09 08:40:20|33.35|33.27|33.35|33.27|33.36|33.28|33.35|33.27|1
1652085630000|2022-05-09 08:40:30|33.36|33.28|33.36|33.28|33.36|33.28|33.35|33.27|0
1652085640000|2022-05-09 08:40:40|33.35|33.27|33.36|33.28|33.36|33.28|33.35|33.27|0
1652085650000|2022-05-09 08:40:50|33.35|33.27|33.35|33.27|33.36|33.28|33.35|33.27|4
1652085660000|2022-05-09 08:41:00|33.34|33.26|33.3|33.22|33.34|33.26|33.3|33.22|17
1652085670000|2022-05-09 08:41:10|33.31|33.23|33.31|33.23|33.35|33.27|33.3|33.22|0
1652085680000|2022-05-09 08:41:20|33.3|33.22|33.31|33.23|33.31|33.23|33.3|33.22|2
1652085690000|2022-05-09 08:41:30|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|7
1652085700000|2022-05-09 08:41:40|33.31|33.23|33.3|33.22|33.31|33.23|33.3|33.22|0
1652085710000|2022-05-09 08:41:50|33.31|33.23|33.28|33.2|33.31|33.23|33.28|33.2|19
1652085720000|2022-05-09 08:42:00|33.26|33.18|33.28|33.2|33.28|33.2|33.26|33.18|0
1652085730000|2022-05-09 08:42:10|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|0
1652085740000|2022-05-09 08:42:20|33.25|33.17|33.28|33.2|33.28|33.2|33.25|33.17|0
1652085750000|2022-05-09 08:42:30|33.26|33.18|33.28|33.2|33.31|33.23|33.26|33.18|3
1652085760000|2022-05-09 08:42:40|33.26|33.18|33.25|33.17|33.26|33.18|33.25|33.17|0
1652085770000|2022-05-09 08:42:50|33.26|33.18|33.25|33.17|33.26|33.18|33.25|33.17|0
1652085780000|2022-05-09 08:43:00|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|0
1652085790000|2022-05-09 08:43:10|33.18|33.1|33.18|33.1|33.2|33.12|33.18|33.1|0
1652085800000|2022-05-09 08:43:20|33.16|33.08|33.2|33.12|33.2|33.12|33.15|33.07|30
1652085810000|2022-05-09 08:43:30|33.18|33.1|33.21|33.13|33.21|33.13|33.18|33.1|5
1652085830000|2022-05-09 08:43:50|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|6
1652085840000|2022-05-09 08:44:00|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1652085850000|2022-05-09 08:44:10|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1652085860000|2022-05-09 08:44:20|33.22|33.14|33.21|33.13|33.22|33.14|33.21|33.13|1
1652085870000|2022-05-09 08:44:30|33.22|33.14|33.23|33.15|33.25|33.17|33.22|33.14|0
1652085880000|2022-05-09 08:44:40|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|27
1652085900000|2022-05-09 08:45:00|33.15|33.07|33.18|33.1|33.2|33.12|33.15|33.07|7
1652085910000|2022-05-09 08:45:10|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|25
1652085920000|2022-05-09 08:45:20|33.16|33.08|33.15|33.07|33.16|33.08|33.15|33.07|0
1652085930000|2022-05-09 08:45:30|33.13|33.05|33.12|33.04|33.13|33.05|33.12|33.04|5
1652085940000|2022-05-09 08:45:40|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1652085950000|2022-05-09 08:45:50|33.12|33.04|33.1|33.02|33.12|33.04|33.1|33.02|0
1652085960000|2022-05-09 08:46:00|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|0
1652085970000|2022-05-09 08:46:10|33.14|33.06|33.15|33.07|33.15|33.07|33.14|33.06|2
1652085980000|2022-05-09 08:46:20|33.14|33.06|33.12|33.04|33.15|33.07|33.12|33.04|0
1652085990000|2022-05-09 08:46:30|33.13|33.05|33.1|33.02|33.13|33.05|33.1|33.02|1
1652086000000|2022-05-09 08:46:40|33.12|33.04|33.1|33.02|33.12|33.04|33.1|33.02|0
1652086010000|2022-05-09 08:46:50|33.12|33.04|33.1|33.02|33.12|33.04|33.1|33.02|0
1652086020000|2022-05-09 08:47:00|33.12|33.04|33.12|33.04|33.14|33.06|33.12|33.04|8
1652086030000|2022-05-09 08:47:10|33.14|33.06|33.12|33.04|33.15|33.07|33.12|33.04|0
1652086040000|2022-05-09 08:47:20|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1652086060000|2022-05-09 08:47:40|33.12|33.04|33.1|33.02|33.12|33.04|33.1|33.02|0
1652086070000|2022-05-09 08:47:50|33.12|33.04|33.14|33.06|33.14|33.06|33.1|33.02|0
1652086080000|2022-05-09 08:48:00|33.12|33.04|33.1|33.02|33.14|33.06|33.1|33.02|0
1652086100000|2022-05-09 08:48:20|33.12|33.04|33.09|33.01|33.12|33.04|33.09|33.01|2
1652086110000|2022-05-09 08:48:30|33.1|33.02|33.09|33.01|33.1|33.02|33.09|33.01|16
1652086120000|2022-05-09 08:48:40|33.1|33.02|33.1|33.02|33.1|33.02|33.09|33.01|2
1652086130000|2022-05-09 08:48:50|33.12|33.04|33.12|33.04|33.12|33.04|33.1|33.02|0
1652086140000|2022-05-09 08:49:00|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1652086150000|2022-05-09 08:49:10|33.12|33.04|33.09|33.01|33.12|33.04|33.09|33.01|0
1652086160000|2022-05-09 08:49:20|33.07|32.99|33.04|32.96|33.09|33.01|33.04|32.96|10
1652086190000|2022-05-09 08:49:50|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1652086200000|2022-05-09 08:50:00|||||||||4
1652086210000|2022-05-09 08:50:10|||||||||1
1652086220000|2022-05-09 08:50:20|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1652086230000|2022-05-09 08:50:30|33.02|32.94|32.99|32.91|33.02|32.94|32.99|32.91|37
1652086240000|2022-05-09 08:50:40|33|32.92|33.02|32.94|33.02|32.94|33|32.92|5
1652086250000|2022-05-09 08:50:50|32.99|32.91|33|32.92|33|32.92|32.99|32.91|39
1652086260000|2022-05-09 08:51:00|33.02|32.94|33.02|32.94|33.02|32.94|33.02|32.94|0
1652086270000|2022-05-09 08:51:10|33|32.92|32.99|32.91|33|32.92|32.99|32.91|4
1652086280000|2022-05-09 08:51:20|||||||||1
1652086290000|2022-05-09 08:51:30|33|32.92|33|32.92|33|32.92|32.99|32.91|0
1652086300000|2022-05-09 08:51:40|32.99|32.91|33|32.92|33|32.92|32.99|32.91|0
1652086310000|2022-05-09 08:51:50|32.99|32.91|33|32.92|33|32.92|32.99|32.91|0
1652086330000|2022-05-09 08:52:10|33.02|32.94|33.02|32.94|33.05|32.97|33.02|32.94|8
1652086340000|2022-05-09 08:52:20|33.04|32.96|33.03|32.95|33.05|32.97|33.02|32.94|4
1652086350000|2022-05-09 08:52:30|33.04|32.96|33.04|32.96|33.05|32.97|33.02|32.94|2
1652086360000|2022-05-09 08:52:40|33.05|32.97|33.02|32.94|33.05|32.97|33.02|32.94|2
1652086370000|2022-05-09 08:52:50|33|32.92|33.04|32.96|33.04|32.96|33|32.92|0
1652086380000|2022-05-09 08:53:00|33.05|32.97|33.05|32.97|33.05|32.97|33.04|32.96|0
1652086390000|2022-05-09 08:53:10|33.03|32.95|33.05|32.97|33.05|32.97|33.03|32.95|5
1652086400000|2022-05-09 08:53:20|||||||||25
1652086410000|2022-05-09 08:53:30|||||||||34
1652086420000|2022-05-09 08:53:40|||||||||11
1652086430000|2022-05-09 08:53:50|33.03|32.95|33.04|32.96|33.05|32.97|33.03|32.95|15
1652086440000|2022-05-09 08:54:00|33.02|32.94|33.02|32.94|33.04|32.96|33.02|32.94|0
1652086450000|2022-05-09 08:54:10|32.99|32.91|33|32.92|33.04|32.96|32.99|32.91|6
1652086460000|2022-05-09 08:54:20|33.02|32.94|33.01|32.93|33.04|32.96|33.01|32.93|2
1652086470000|2022-05-09 08:54:30|32.99|32.91|32.99|32.91|32.99|32.91|32.94|32.86|35
1652086480000|2022-05-09 08:54:40|32.97|32.89|32.99|32.91|32.99|32.91|32.97|32.89|0
1652086500000|2022-05-09 08:55:00|||||||||3
1652086510000|2022-05-09 08:55:10|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|2
1652086520000|2022-05-09 08:55:20|32.96|32.88|32.99|32.91|32.99|32.91|32.96|32.88|0
1652086530000|2022-05-09 08:55:30|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|0
1652086540000|2022-05-09 08:55:40|32.89|32.81|32.94|32.86|32.94|32.86|32.89|32.81|15
1652086580000|2022-05-09 08:56:20|32.95|32.87|32.99|32.91|32.99|32.91|32.95|32.87|3
1652086590000|2022-05-09 08:56:30|33|32.92|33.01|32.93|33.02|32.94|33|32.92|7
1652086600000|2022-05-09 08:56:40|32.99|32.91|33.04|32.96|33.04|32.96|32.99|32.91|0
1652086610000|2022-05-09 08:56:50|||||||||1
1652086620000|2022-05-09 08:57:00|32.99|32.91|33.02|32.94|33.04|32.96|32.99|32.91|0
1652086630000|2022-05-09 08:57:10|33.04|32.96|33.04|32.96|33.04|32.96|32.99|32.91|0
1652086650000|2022-05-09 08:57:30|||||||||9
1652086660000|2022-05-09 08:57:40|33.05|32.97|33.04|32.96|33.05|32.97|33.04|32.96|0
1652086670000|2022-05-09 08:57:50|33.05|32.97|33.05|32.97|33.05|32.97|33.02|32.94|37
1652086680000|2022-05-09 08:58:00|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|5
1652086690000|2022-05-09 08:58:10|33.1|33.02|33.06|32.98|33.1|33.02|33.06|32.98|0
1652086700000|2022-05-09 08:58:20|33.1|33.02|33.1|33.02|33.1|33.02|33.08|33|0
1652086710000|2022-05-09 08:58:30|33.08|33|33.11|33.03|33.11|33.03|33.08|33|0
1652086720000|2022-05-09 08:58:40|33.15|33.07|33.11|33.03|33.15|33.07|33.11|33.03|1
1652086730000|2022-05-09 08:58:50|||||||||4
1652086740000|2022-05-09 08:59:00|33.1|33.02|33.11|33.03|33.11|33.03|33.1|33.02|5
1652086750000|2022-05-09 08:59:10|||||||||10
1652086770000|2022-05-09 08:59:30|33.1|33.02|33.11|33.03|33.11|33.03|33.1|33.02|0
1652086800000|2022-05-09 09:00:00|33.13|33.05|33.16|33.08|33.16|33.08|33.13|33.05|2
1652086810000|2022-05-09 09:00:10|33.15|33.07|33.14|33.06|33.16|33.08|33.14|33.06|2
1652086820000|2022-05-09 09:00:20|33.13|33.05|33.11|33.03|33.13|33.05|33.11|33.03|0
1652086830000|2022-05-09 09:00:30|33.14|33.06|33.14|33.06|33.14|33.06|33.11|33.03|0
1652086840000|2022-05-09 09:00:40|33.11|33.03|33.11|33.03|33.12|33.04|33.11|33.03|0
1652086860000|2022-05-09 09:01:00|33.12|33.04|33.12|33.04|33.13|33.05|33.12|33.04|2
1652086870000|2022-05-09 09:01:10|33.13|33.05|33.16|33.08|33.16|33.08|33.12|33.04|0
1652086880000|2022-05-09 09:01:20|33.15|33.07|33.11|33.03|33.16|33.08|33.11|33.03|1
1652087000000|2022-05-09 09:03:20|33.13|33.05|33.15|33.07|33.15|33.07|33.13|33.05|3
1652087010000|2022-05-09 09:03:30|33.12|33.04|33.16|33.08|33.16|33.08|33.12|33.04|5
1652087020000|2022-05-09 09:03:40|33.15|33.07|33.15|33.07|33.16|33.08|33.15|33.07|0
1652087030000|2022-05-09 09:03:50|33.16|33.08|33.11|33.03|33.16|33.08|33.11|33.03|1
1652087090000|2022-05-09 09:04:50|33.16|33.08|33.15|33.07|33.16|33.08|33.14|33.06|5
1652087100000|2022-05-09 09:05:00|33.14|33.06|33.12|33.04|33.14|33.06|33.11|33.03|0
1652087110000|2022-05-09 09:05:10|33.14|33.06|33.14|33.06|33.16|33.08|33.14|33.06|0
1652087120000|2022-05-09 09:05:20|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1652087130000|2022-05-09 09:05:30|33.12|33.04|33.12|33.04|33.12|33.04|33.11|33.03|0
1652087140000|2022-05-09 09:05:40|33.14|33.06|33.12|33.04|33.16|33.08|33.12|33.04|0
1652087150000|2022-05-09 09:05:50|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1652087160000|2022-05-09 09:06:00|33.16|33.08|33.14|33.06|33.16|33.08|33.11|33.03|0
1652087170000|2022-05-09 09:06:10|33.12|33.04|33.11|33.03|33.12|33.04|33.11|33.03|3
1652087180000|2022-05-09 09:06:20|33.13|33.05|33.15|33.07|33.16|33.08|33.11|33.03|1
1652087190000|2022-05-09 09:06:30|33.16|33.08|33.16|33.08|33.16|33.08|33.16|33.08|1
1652087210000|2022-05-09 09:06:50|33.17|33.09|33.16|33.08|33.17|33.09|33.16|33.08|0
1652087220000|2022-05-09 09:07:00|33.12|33.04|33.13|33.05|33.13|33.05|33.11|33.03|1
1652087230000|2022-05-09 09:07:10|33.16|33.08|33.16|33.08|33.16|33.08|33.16|33.08|0
1652087240000|2022-05-09 09:07:20|33.12|33.04|33.15|33.07|33.15|33.07|33.11|33.03|0
1652087250000|2022-05-09 09:07:30|33.16|33.08|33.11|33.03|33.16|33.08|33.11|33.03|1
1652087260000|2022-05-09 09:07:40|33.14|33.06|33.14|33.06|33.15|33.07|33.14|33.06|2
1652087270000|2022-05-09 09:07:50|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|0
1652087280000|2022-05-09 09:08:00|33.17|33.09|33.17|33.09|33.18|33.1|33.17|33.09|1
1652087290000|2022-05-09 09:08:10|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|0
1652087300000|2022-05-09 09:08:20|33.17|33.09|33.15|33.07|33.17|33.09|33.13|33.05|0
1652087310000|2022-05-09 09:08:30|33.13|33.05|33.13|33.05|33.13|33.05|33.12|33.04|2
1652087320000|2022-05-09 09:08:40|33.16|33.08|33.16|33.08|33.16|33.08|33.16|33.08|0
1652087330000|2022-05-09 09:08:50|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|3
1652087340000|2022-05-09 09:09:00|33.12|33.04|33.11|33.03|33.12|33.04|33.11|33.03|0
1652087350000|2022-05-09 09:09:10|33.12|33.04|33.13|33.05|33.15|33.07|33.12|33.04|1
1652087360000|2022-05-09 09:09:20|33.12|33.04|33.11|33.03|33.13|33.05|33.11|33.03|2
1652087370000|2022-05-09 09:09:30|33.12|33.04|33.11|33.03|33.12|33.04|33.11|33.03|0
1652087380000|2022-05-09 09:09:40|33.12|33.04|33.12|33.04|33.12|33.04|33.11|33.03|0
1652087390000|2022-05-09 09:09:50|33.13|33.05|33.16|33.08|33.16|33.08|33.12|33.04|0
1652087400000|2022-05-09 09:10:00|33.15|33.07|33.15|33.07|33.16|33.08|33.13|33.05|0
1652087410000|2022-05-09 09:10:10|33.13|33.05|33.13|33.05|33.15|33.07|33.13|33.05|0
1652087420000|2022-05-09 09:10:20|33.15|33.07|33.11|33.03|33.15|33.07|33.11|33.03|0
1652087460000|2022-05-09 09:11:00|33.1|33.02|33.06|32.98|33.11|33.03|33.06|32.98|0
1652087470000|2022-05-09 09:11:10|33.03|32.95|33.01|32.93|33.03|32.95|33.01|32.93|2
1652087480000|2022-05-09 09:11:20|33.04|32.96|33.03|32.95|33.04|32.96|33.01|32.93|0
1652087490000|2022-05-09 09:11:30|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|0
1652087500000|2022-05-09 09:11:40|33|32.92|32.96|32.88|33.01|32.93|32.96|32.88|6
1652087510000|2022-05-09 09:11:50|32.98|32.9|32.96|32.88|33|32.92|32.96|32.88|0
1652087520000|2022-05-09 09:12:00|32.98|32.9|32.95|32.87|32.98|32.9|32.95|32.87|4
1652087540000|2022-05-09 09:12:20|32.96|32.88|32.98|32.9|32.98|32.9|32.96|32.88|5
1652087550000|2022-05-09 09:12:30|33|32.92|32.96|32.88|33|32.92|32.96|32.88|14
1652087560000|2022-05-09 09:12:40|32.95|32.87|32.95|32.87|32.96|32.88|32.93|32.85|0
1652087580000|2022-05-09 09:13:00|32.92|32.84|32.9|32.82|32.92|32.84|32.9|32.82|31
1652087590000|2022-05-09 09:13:10|32.93|32.85|32.93|32.85|32.93|32.85|32.91|32.83|0
1652087600000|2022-05-09 09:13:20|32.91|32.83|32.9|32.82|32.91|32.83|32.9|32.82|0
1652087610000|2022-05-09 09:13:30|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|5
1652087620000|2022-05-09 09:13:40|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1652087630000|2022-05-09 09:13:50|||||||||1
1652087650000|2022-05-09 09:14:10|32.86|32.78|32.85|32.77|32.86|32.78|32.85|32.77|2
1652087660000|2022-05-09 09:14:20|32.87|32.79|32.87|32.79|32.88|32.8|32.87|32.79|1
1652087670000|2022-05-09 09:14:30|32.85|32.77|32.85|32.77|32.86|32.78|32.85|32.77|1
1652087680000|2022-05-09 09:14:40|32.86|32.78|32.85|32.77|32.88|32.8|32.85|32.77|2
1652087690000|2022-05-09 09:14:50|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|13
1652087700000|2022-05-09 09:15:00|32.82|32.74|32.85|32.77|32.85|32.77|32.82|32.74|16
1652087710000|2022-05-09 09:15:10|32.87|32.79|32.9|32.82|32.9|32.82|32.87|32.79|14
1652087720000|2022-05-09 09:15:20|32.89|32.81|32.85|32.77|32.89|32.81|32.85|32.77|15
1652087740000|2022-05-09 09:15:40|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1652087750000|2022-05-09 09:15:50|32.9|32.82|32.86|32.78|32.9|32.82|32.86|32.78|0
1652087760000|2022-05-09 09:16:00|32.88|32.8|32.88|32.8|32.9|32.82|32.86|32.78|0
1652087770000|2022-05-09 09:16:10|32.9|32.82|32.91|32.83|32.91|32.83|32.9|32.82|4
1652087780000|2022-05-09 09:16:20|32.9|32.82|32.91|32.83|32.91|32.83|32.9|32.82|0
1652087790000|2022-05-09 09:16:30|32.95|32.87|32.93|32.85|32.96|32.88|32.91|32.83|3
1652087800000|2022-05-09 09:16:40|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1652087810000|2022-05-09 09:16:50|32.93|32.85|32.96|32.88|32.96|32.88|32.91|32.83|1
1652087820000|2022-05-09 09:17:00|32.95|32.87|32.96|32.88|32.96|32.88|32.95|32.87|0
1652087830000|2022-05-09 09:17:10|32.95|32.87|32.93|32.85|32.95|32.87|32.93|32.85|0
1652087840000|2022-05-09 09:17:20|32.94|32.86|32.99|32.91|32.99|32.91|32.94|32.86|2
1652087850000|2022-05-09 09:17:30|33|32.92|32.99|32.91|33.01|32.93|32.96|32.88|0
1652087860000|2022-05-09 09:17:40|33.01|32.93|32.99|32.91|33.01|32.93|32.96|32.88|3
1652087870000|2022-05-09 09:17:50|33|32.92|33.01|32.93|33.01|32.93|32.99|32.91|0
1652087880000|2022-05-09 09:18:00|32.99|32.91|32.99|32.91|33.01|32.93|32.99|32.91|0
1652087890000|2022-05-09 09:18:10|33|32.92|33.01|32.93|33.01|32.93|33|32.92|0
1652087900000|2022-05-09 09:18:20|33.02|32.94|33.03|32.95|33.05|32.97|33.01|32.93|3
1652087910000|2022-05-09 09:18:30|33.05|32.97|33.05|32.97|33.07|32.99|33.05|32.97|8
1652087920000|2022-05-09 09:18:40|33.06|32.98|33.05|32.97|33.06|32.98|33.05|32.97|0
1652087930000|2022-05-09 09:18:50|33.03|32.95|33.05|32.97|33.05|32.97|33.01|32.93|4
1652087940000|2022-05-09 09:19:00|33.04|32.96|33.06|32.98|33.06|32.98|33.01|32.93|27
1652087950000|2022-05-09 09:19:10|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|0
1652087960000|2022-05-09 09:19:20|33.04|32.96|33.06|32.98|33.06|32.98|33.01|32.93|0
1652087980000|2022-05-09 09:19:40|||||||||5
1652088000000|2022-05-09 09:20:00|33.05|32.97|33.01|32.93|33.05|32.97|33.01|32.93|3
1652088060000|2022-05-09 09:21:00|33|32.92|32.96|32.88|33|32.92|32.96|32.88|0
1652088070000|2022-05-09 09:21:10|32.95|32.87|32.96|32.88|32.96|32.88|32.95|32.87|4
1652088080000|2022-05-09 09:21:20|33|32.92|33|32.92|33|32.92|32.98|32.9|4
1652088090000|2022-05-09 09:21:30|32.98|32.9|32.98|32.9|33|32.92|32.98|32.9|0
1652088100000|2022-05-09 09:21:40|33.01|32.93|33.01|32.93|33.01|32.93|33|32.92|2
1652088110000|2022-05-09 09:21:50|33|32.92|33|32.92|33|32.92|33|32.92|0
1652088120000|2022-05-09 09:22:00|33.01|32.93|33.01|32.93|33.01|32.93|33|32.92|1
1652088130000|2022-05-09 09:22:10|33|32.92|33|32.92|33|32.92|33|32.92|0
1652088140000|2022-05-09 09:22:20|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|0
1652088150000|2022-05-09 09:22:30|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|1
1652088160000|2022-05-09 09:22:40|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|0
1652088170000|2022-05-09 09:22:50|33.05|32.97|33.06|32.98|33.06|32.98|33.05|32.97|2
1652088180000|2022-05-09 09:23:00|33.07|32.99|33.11|33.03|33.11|33.03|33.06|32.98|0
1652088190000|2022-05-09 09:23:10|33.1|33.02|33.13|33.05|33.13|33.05|33.09|33.01|3
1652088200000|2022-05-09 09:23:20|33.17|33.09|33.17|33.09|33.18|33.1|33.16|33.08|10
1652088210000|2022-05-09 09:23:30|33.16|33.08|33.18|33.1|33.18|33.1|33.15|33.07|89
1652088220000|2022-05-09 09:23:40|33.15|33.07|33.17|33.09|33.18|33.1|33.15|33.07|13
1652088230000|2022-05-09 09:23:50|33.18|33.1|33.17|33.09|33.18|33.1|33.17|33.09|0
1652088240000|2022-05-09 09:24:00|33.16|33.08|33.11|33.03|33.16|33.08|33.1|33.02|3
1652088250000|2022-05-09 09:24:10|33.1|33.02|33.11|33.03|33.11|33.03|33.1|33.02|0
1652088260000|2022-05-09 09:24:20|33.13|33.05|33.16|33.08|33.16|33.08|33.13|33.05|1
1652088270000|2022-05-09 09:24:30|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|3
1652088290000|2022-05-09 09:24:50|33.16|33.08|33.16|33.08|33.16|33.08|33.16|33.08|5
1652088300000|2022-05-09 09:25:00|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|0
1652088310000|2022-05-09 09:25:10|33.11|33.03|33.14|33.06|33.15|33.07|33.11|33.03|0
1652088320000|2022-05-09 09:25:20|33.15|33.07|33.11|33.03|33.15|33.07|33.11|33.03|0
1652088330000|2022-05-09 09:25:30|33.1|33.02|33.11|33.03|33.11|33.03|33.1|33.02|21
1652088340000|2022-05-09 09:25:40|33.1|33.02|33.11|33.03|33.11|33.03|33.08|33|0
1652088350000|2022-05-09 09:25:50|33.1|33.02|33.1|33.02|33.1|33.02|33.08|33|0
1652088360000|2022-05-09 09:26:00|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1652088400000|2022-05-09 09:26:40|33.12|33.04|33.16|33.08|33.16|33.08|33.12|33.04|0
1652088410000|2022-05-09 09:26:50|33.15|33.07|33.16|33.08|33.16|33.08|33.15|33.07|0
1652088420000|2022-05-09 09:27:00|33.14|33.06|33.16|33.08|33.16|33.08|33.14|33.06|2
1652088430000|2022-05-09 09:27:10|33.17|33.09|33.17|33.09|33.18|33.1|33.17|33.09|3
1652088440000|2022-05-09 09:27:20|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|0
1652088450000|2022-05-09 09:27:30|33.17|33.09|33.18|33.1|33.18|33.1|33.17|33.09|1
1652088460000|2022-05-09 09:27:40|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|0
1652088470000|2022-05-09 09:27:50|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|0
1652088480000|2022-05-09 09:28:00|33.17|33.09|33.2|33.12|33.2|33.12|33.16|33.08|0
1652088490000|2022-05-09 09:28:10|33.23|33.15|33.2|33.12|33.23|33.15|33.2|33.12|2
1652088500000|2022-05-09 09:28:20|33.18|33.1|33.2|33.12|33.2|33.12|33.18|33.1|0
1652088510000|2022-05-09 09:28:30|33.22|33.14|33.23|33.15|33.23|33.15|33.2|33.12|5
1652088520000|2022-05-09 09:28:40|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|0
1652088540000|2022-05-09 09:29:00|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|0
1652088550000|2022-05-09 09:29:10|33.21|33.13|33.2|33.12|33.23|33.15|33.2|33.12|0
1652088560000|2022-05-09 09:29:20|33.21|33.13|33.2|33.12|33.23|33.15|33.2|33.12|0
1652088570000|2022-05-09 09:29:30|33.21|33.13|33.23|33.15|33.23|33.15|33.21|33.13|0
1652088580000|2022-05-09 09:29:40|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|0
1652088590000|2022-05-09 09:29:50|33.2|33.12|33.2|33.12|33.23|33.15|33.2|33.12|5
1652088600000|2022-05-09 09:30:00|33.18|33.1|33.16|33.08|33.2|33.12|33.16|33.08|0
1652088620000|2022-05-09 09:30:20|33.18|33.1|33.18|33.1|33.18|33.1|33.17|33.09|17
1652088630000|2022-05-09 09:30:30|33.17|33.09|33.18|33.1|33.18|33.1|33.16|33.08|0
1652088640000|2022-05-09 09:30:40|33.17|33.09|33.18|33.1|33.18|33.1|33.16|33.08|1
1652088650000|2022-05-09 09:30:50|33.17|33.09|33.16|33.08|33.17|33.09|33.16|33.08|0
1652088660000|2022-05-09 09:31:00|33.17|33.09|33.17|33.09|33.18|33.1|33.17|33.09|1
1652088670000|2022-05-09 09:31:10|33.16|33.08|33.16|33.08|33.16|33.08|33.16|33.08|0
1652088680000|2022-05-09 09:31:20|33.17|33.09|33.16|33.08|33.17|33.09|33.16|33.08|0
1652088690000|2022-05-09 09:31:30|33.17|33.09|33.18|33.1|33.18|33.1|33.16|33.08|0
1652088710000|2022-05-09 09:31:50|33.17|33.09|33.16|33.08|33.17|33.09|33.16|33.08|0
1652088720000|2022-05-09 09:32:00|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|3
1652088730000|2022-05-09 09:32:10|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|6
1652088740000|2022-05-09 09:32:20|33.23|33.15|33.23|33.15|33.23|33.15|33.22|33.14|0
1652088760000|2022-05-09 09:32:40|||||||||5
1652088790000|2022-05-09 09:33:10|33.22|33.14|33.23|33.15|33.23|33.15|33.22|33.14|18
1652088800000|2022-05-09 09:33:20|||||||||10
1652088810000|2022-05-09 09:33:30|||||||||7
1652088820000|2022-05-09 09:33:40|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|17
1652088830000|2022-05-09 09:33:50|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|6
1652088840000|2022-05-09 09:34:00|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|2
1652088870000|2022-05-09 09:34:30|33.24|33.16|33.28|33.2|33.28|33.2|33.23|33.15|0
1652088880000|2022-05-09 09:34:40|33.26|33.18|33.28|33.2|33.28|33.2|33.24|33.16|0
1652088890000|2022-05-09 09:34:50|33.26|33.18|33.28|33.2|33.28|33.2|33.26|33.18|0
1652088900000|2022-05-09 09:35:00|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|0
1652088920000|2022-05-09 09:35:20|||||||||12
1652088930000|2022-05-09 09:35:30|33.3|33.22|33.29|33.21|33.3|33.22|33.29|33.21|1
1652088950000|2022-05-09 09:35:50|33.28|33.2|33.29|33.21|33.29|33.21|33.28|33.2|0
1652088960000|2022-05-09 09:36:00|33.28|33.2|33.24|33.16|33.29|33.21|33.24|33.16|0
1652088970000|2022-05-09 09:36:10|33.23|33.15|33.24|33.16|33.24|33.16|33.23|33.15|0
1652088980000|2022-05-09 09:36:20|33.23|33.15|33.24|33.16|33.24|33.16|33.23|33.15|0
1652088990000|2022-05-09 09:36:30|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|0
1652089000000|2022-05-09 09:36:40|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|3
1652089010000|2022-05-09 09:36:50|33.19|33.11|33.21|33.13|33.21|33.13|33.19|33.11|0
1652089020000|2022-05-09 09:37:00|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1652089030000|2022-05-09 09:37:10|33.23|33.15|33.23|33.15|33.23|33.15|33.18|33.1|0
1652089040000|2022-05-09 09:37:20|33.21|33.13|33.23|33.15|33.23|33.15|33.21|33.13|0
1652089050000|2022-05-09 09:37:30|33.21|33.13|33.23|33.15|33.23|33.15|33.21|33.13|2
1652089100000|2022-05-09 09:38:20|33.24|33.16|33.26|33.18|33.26|33.18|33.23|33.15|1
1652089130000|2022-05-09 09:38:50|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|0
1652089140000|2022-05-09 09:39:00|33.19|33.11|33.23|33.15|33.23|33.15|33.19|33.11|0
1652089150000|2022-05-09 09:39:10|33.24|33.16|33.26|33.18|33.28|33.2|33.24|33.16|3
1652089160000|2022-05-09 09:39:20|33.28|33.2|33.28|33.2|33.28|33.2|33.26|33.18|0
1652089170000|2022-05-09 09:39:30|33.26|33.18|33.29|33.21|33.29|33.21|33.26|33.18|6
1652089180000|2022-05-09 09:39:40|33.32|33.24|33.29|33.21|33.34|33.26|33.29|33.21|25
1652089200000|2022-05-09 09:40:00|33.3|33.22|33.29|33.21|33.3|33.22|33.29|33.21|1
1652089210000|2022-05-09 09:40:10|||||||||13
1652089240000|2022-05-09 09:40:40|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|7
1652089250000|2022-05-09 09:40:50|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1652089260000|2022-05-09 09:41:00|33.32|33.24|33.34|33.26|33.34|33.26|33.32|33.24|0
1652089270000|2022-05-09 09:41:10|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|1
1652089280000|2022-05-09 09:41:20|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1652089290000|2022-05-09 09:41:30|33.37|33.29|33.35|33.27|33.37|33.29|33.35|33.27|0
1652089300000|2022-05-09 09:41:40|33.37|33.29|33.4|33.32|33.4|33.32|33.35|33.27|3
1652089310000|2022-05-09 09:41:50|33.39|33.31|33.4|33.32|33.4|33.32|33.39|33.31|29
1652089320000|2022-05-09 09:42:00|33.44|33.36|33.4|33.32|33.44|33.36|33.4|33.32|11
1652089330000|2022-05-09 09:42:10|33.41|33.33|33.4|33.32|33.41|33.33|33.4|33.32|0
1652089340000|2022-05-09 09:42:20|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|0
1652089350000|2022-05-09 09:42:30|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|2
1652089360000|2022-05-09 09:42:40|33.39|33.31|33.37|33.29|33.39|33.31|33.35|33.27|0
1652089370000|2022-05-09 09:42:50|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652089380000|2022-05-09 09:43:00|33.34|33.26|33.3|33.22|33.34|33.26|33.3|33.22|76
1652089390000|2022-05-09 09:43:10|33.34|33.26|33.33|33.25|33.35|33.27|33.3|33.22|69
1652089400000|2022-05-09 09:43:20|33.34|33.26|33.3|33.22|33.34|33.26|33.3|33.22|0
1652089410000|2022-05-09 09:43:30|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|3
1652089420000|2022-05-09 09:43:40|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|6
1652089430000|2022-05-09 09:43:50|33.29|33.21|33.3|33.22|33.3|33.22|33.27|33.19|4
1652089450000|2022-05-09 09:44:10|33.31|33.23|33.34|33.26|33.34|33.26|33.3|33.22|13
1652089460000|2022-05-09 09:44:20|33.33|33.25|33.33|33.25|33.35|33.27|33.33|33.25|5
1652089470000|2022-05-09 09:44:30|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1652089500000|2022-05-09 09:45:00|33.31|33.23|33.3|33.22|33.31|33.23|33.3|33.22|21
1652089550000|2022-05-09 09:45:50|33.31|33.23|33.37|33.29|33.37|33.29|33.31|33.23|3
1652089560000|2022-05-09 09:46:00|33.39|33.31|33.35|33.27|33.39|33.31|33.35|33.27|0
1652089570000|2022-05-09 09:46:10|33.36|33.28|33.37|33.29|33.39|33.31|33.36|33.28|0
1652089580000|2022-05-09 09:46:20|33.39|33.31|33.41|33.33|33.41|33.33|33.37|33.29|0
1652089590000|2022-05-09 09:46:30|33.4|33.32|33.42|33.34|33.42|33.34|33.4|33.32|0
1652089620000|2022-05-09 09:47:00|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|0
1652089630000|2022-05-09 09:47:10|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|1
1652089640000|2022-05-09 09:47:20|33.47|33.39|33.42|33.34|33.47|33.39|33.42|33.34|26
1652089650000|2022-05-09 09:47:30|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|0
1652089660000|2022-05-09 09:47:40|33.43|33.35|33.42|33.34|33.43|33.35|33.42|33.34|0
1652089670000|2022-05-09 09:47:50|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|3
1652089680000|2022-05-09 09:48:00|33.39|33.31|33.42|33.34|33.42|33.34|33.37|33.29|0
1652089690000|2022-05-09 09:48:10|33.41|33.33|33.37|33.29|33.42|33.34|33.37|33.29|2
1652089700000|2022-05-09 09:48:20|33.38|33.3|33.42|33.34|33.42|33.34|33.38|33.3|0
1652089710000|2022-05-09 09:48:30|33.43|33.35|33.44|33.36|33.47|33.39|33.42|33.34|13
1652089720000|2022-05-09 09:48:40|33.45|33.37|33.44|33.36|33.45|33.37|33.42|33.34|3
1652089730000|2022-05-09 09:48:50|33.42|33.34|33.42|33.34|33.44|33.36|33.41|33.33|1
1652089740000|2022-05-09 09:49:00|33.41|33.33|33.41|33.33|33.42|33.34|33.37|33.29|0
1652089750000|2022-05-09 09:49:10|33.42|33.34|33.44|33.36|33.44|33.36|33.41|33.33|6
1652089760000|2022-05-09 09:49:20|33.42|33.34|33.42|33.34|33.45|33.37|33.42|33.34|0
1652089780000|2022-05-09 09:49:40|33.41|33.33|33.4|33.32|33.41|33.33|33.4|33.32|0
1652089790000|2022-05-09 09:49:50|33.41|33.33|33.42|33.34|33.42|33.34|33.39|33.31|0
1652089800000|2022-05-09 09:50:00|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|1
1652089810000|2022-05-09 09:50:10|33.41|33.33|33.41|33.33|33.42|33.34|33.41|33.33|0
1652089820000|2022-05-09 09:50:20|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|12
1652089830000|2022-05-09 09:50:30|33.36|33.28|33.35|33.27|33.36|33.28|33.35|33.27|2
1652089860000|2022-05-09 09:51:00|33.32|33.24|33.32|33.24|33.32|33.24|33.3|33.22|15
1652089870000|2022-05-09 09:51:10|33.3|33.22|33.32|33.24|33.32|33.24|33.3|33.22|0
1652089880000|2022-05-09 09:51:20|33.3|33.22|33.34|33.26|33.34|33.26|33.3|33.22|26
1652089890000|2022-05-09 09:51:30|33.32|33.24|33.32|33.24|33.34|33.26|33.3|33.22|13
1652089900000|2022-05-09 09:51:40|33.3|33.22|33.32|33.24|33.34|33.26|33.3|33.22|11
1652089910000|2022-05-09 09:51:50|33.29|33.21|33.32|33.24|33.32|33.24|33.29|33.21|1
1652089920000|2022-05-09 09:52:00|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|1
1652089930000|2022-05-09 09:52:10|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652089950000|2022-05-09 09:52:30|33.29|33.21|33.29|33.21|33.31|33.23|33.29|33.21|2
1652089960000|2022-05-09 09:52:40|33.32|33.24|33.29|33.21|33.32|33.24|33.29|33.21|5
1652089980000|2022-05-09 09:53:00|33.31|33.23|33.29|33.21|33.31|33.23|33.29|33.21|0
1652089990000|2022-05-09 09:53:10|33.31|33.23|33.34|33.26|33.34|33.26|33.31|33.23|36
1652090000000|2022-05-09 09:53:20|33.35|33.27|33.35|33.27|33.37|33.29|33.35|33.27|3
1652090010000|2022-05-09 09:53:30|33.37|33.29|33.37|33.29|33.4|33.32|33.35|33.27|2
1652090020000|2022-05-09 09:53:40|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652090030000|2022-05-09 09:53:50|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|0
1652090040000|2022-05-09 09:54:00|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652090050000|2022-05-09 09:54:10|33.37|33.29|33.38|33.3|33.38|33.3|33.35|33.27|0
1652090060000|2022-05-09 09:54:20|33.4|33.32|33.38|33.3|33.4|33.32|33.38|33.3|0
1652090070000|2022-05-09 09:54:30|33.39|33.31|33.4|33.32|33.4|33.32|33.39|33.31|0
1652090080000|2022-05-09 09:54:40|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|0
1652090090000|2022-05-09 09:54:50|33.38|33.3|33.4|33.32|33.4|33.32|33.37|33.29|4
1652090100000|2022-05-09 09:55:00|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|12
1652090110000|2022-05-09 09:55:10|33.35|33.27|33.35|33.27|33.37|33.29|33.35|33.27|0
1652090120000|2022-05-09 09:55:20|||||||||6
1652090130000|2022-05-09 09:55:30|33.34|33.26|33.3|33.22|33.35|33.27|33.3|33.22|30
1652090140000|2022-05-09 09:55:40|33.32|33.24|33.32|33.24|33.32|33.24|33.3|33.22|0
1652090150000|2022-05-09 09:55:50|33.3|33.22|33.35|33.27|33.35|33.27|33.3|33.22|0
1652090160000|2022-05-09 09:56:00|33.34|33.26|33.37|33.29|33.39|33.31|33.34|33.26|2
1652090180000|2022-05-09 09:56:20|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|0
1652090190000|2022-05-09 09:56:30|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|0
1652090200000|2022-05-09 09:56:40|33.36|33.28|33.35|33.27|33.36|33.28|33.35|33.27|0
1652090220000|2022-05-09 09:57:00|33.34|33.26|33.41|33.33|33.41|33.33|33.31|33.23|1
1652090230000|2022-05-09 09:57:10|33.42|33.34|33.47|33.39|33.48|33.4|33.42|33.34|8
1652090240000|2022-05-09 09:57:20|33.48|33.4|33.47|33.39|33.48|33.4|33.47|33.39|7
1652090250000|2022-05-09 09:57:30|33.48|33.4|33.48|33.4|33.48|33.4|33.48|33.4|2
1652090260000|2022-05-09 09:57:40|33.47|33.39|33.44|33.36|33.47|33.39|33.42|33.34|17
1652090270000|2022-05-09 09:57:50|33.47|33.39|33.42|33.34|33.47|33.39|33.42|33.34|17
1652090290000|2022-05-09 09:58:10|33.39|33.31|33.34|33.26|33.39|33.31|33.34|33.26|38
1652090300000|2022-05-09 09:58:20|33.35|33.27|33.35|33.27|33.35|33.27|33.34|33.26|0
1652090320000|2022-05-09 09:58:40|33.36|33.28|33.34|33.26|33.39|33.31|33.34|33.26|47
1652090330000|2022-05-09 09:58:50|33.35|33.27|33.34|33.26|33.35|33.27|33.34|33.26|5
1652090340000|2022-05-09 09:59:00|33.33|33.25|33.34|33.26|33.34|33.26|33.33|33.25|4
1652090350000|2022-05-09 09:59:10|33.33|33.25|33.34|33.26|33.34|33.26|33.33|33.25|2
1652090360000|2022-05-09 09:59:20|33.33|33.25|33.31|33.23|33.33|33.25|33.31|33.23|6
1652090370000|2022-05-09 09:59:30|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|0
1652090380000|2022-05-09 09:59:40|33.28|33.2|33.29|33.21|33.29|33.21|33.28|33.2|34
1652090390000|2022-05-09 09:59:50|||||||||10
1652090400000|2022-05-09 10:00:00|33.3|33.22|33.27|33.19|33.3|33.22|33.26|33.18|109
1652090410000|2022-05-09 10:00:10|33.29|33.21|33.24|33.16|33.29|33.21|33.24|33.16|18
1652090420000|2022-05-09 10:00:20|33.23|33.15|33.24|33.16|33.24|33.16|33.23|33.15|11
1652090430000|2022-05-09 10:00:30|33.25|33.17|33.24|33.16|33.27|33.19|33.24|33.16|8
1652090440000|2022-05-09 10:00:40|33.26|33.18|33.24|33.16|33.27|33.19|33.24|33.16|0
1652090450000|2022-05-09 10:00:50|33.23|33.15|33.24|33.16|33.25|33.17|33.23|33.15|0
1652090460000|2022-05-09 10:01:00|33.25|33.17|33.29|33.21|33.29|33.21|33.24|33.16|0
1652090470000|2022-05-09 10:01:10|33.27|33.19|33.24|33.16|33.29|33.21|33.24|33.16|4
1652090510000|2022-05-09 10:01:50|33.25|33.17|33.27|33.19|33.27|33.19|33.25|33.17|0
1652090520000|2022-05-09 10:02:00|33.25|33.17|33.29|33.21|33.29|33.21|33.24|33.16|0
1652090530000|2022-05-09 10:02:10|33.27|33.19|33.25|33.17|33.27|33.19|33.25|33.17|0
1652090540000|2022-05-09 10:02:20|33.27|33.19|33.25|33.17|33.27|33.19|33.25|33.17|0
1652090550000|2022-05-09 10:02:30|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|2
1652090560000|2022-05-09 10:02:40|33.25|33.17|33.29|33.21|33.29|33.21|33.25|33.17|0
1652090570000|2022-05-09 10:02:50|33.27|33.19|33.25|33.17|33.29|33.21|33.24|33.16|0
1652090580000|2022-05-09 10:03:00|33.24|33.16|33.24|33.16|33.26|33.18|33.24|33.16|0
1652090600000|2022-05-09 10:03:20|33.26|33.18|33.24|33.16|33.27|33.19|33.24|33.16|0
1652090610000|2022-05-09 10:03:30|33.27|33.19|33.27|33.19|33.29|33.21|33.27|33.19|0
1652090620000|2022-05-09 10:03:40|33.26|33.18|33.24|33.16|33.27|33.19|33.24|33.16|7
1652090640000|2022-05-09 10:04:00|33.26|33.18|33.24|33.16|33.26|33.18|33.24|33.16|0
1652090660000|2022-05-09 10:04:20|33.25|33.17|33.29|33.21|33.29|33.21|33.24|33.16|2
1652090670000|2022-05-09 10:04:30|33.28|33.2|33.29|33.21|33.29|33.21|33.27|33.19|0
1652090680000|2022-05-09 10:04:40|33.28|33.2|33.27|33.19|33.28|33.2|33.26|33.18|0
1652090690000|2022-05-09 10:04:50|33.26|33.18|33.26|33.18|33.27|33.19|33.24|33.16|0
1652090700000|2022-05-09 10:05:00|33.24|33.16|33.26|33.18|33.27|33.19|33.24|33.16|0
1652090710000|2022-05-09 10:05:10|33.27|33.19|33.29|33.21|33.29|33.21|33.26|33.18|0
1652090720000|2022-05-09 10:05:20|33.27|33.19|33.26|33.18|33.29|33.21|33.26|33.18|5
1652090730000|2022-05-09 10:05:30|33.28|33.2|33.29|33.21|33.29|33.21|33.26|33.18|2
1652090740000|2022-05-09 10:05:40|33.27|33.19|33.24|33.16|33.27|33.19|33.24|33.16|0
1652090750000|2022-05-09 10:05:50|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|0
1652090760000|2022-05-09 10:06:00|33.19|33.11|33.21|33.13|33.23|33.15|33.19|33.11|0
1652090770000|2022-05-09 10:06:10|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|0
1652090780000|2022-05-09 10:06:20|33.21|33.13|33.2|33.12|33.23|33.15|33.2|33.12|0
1652090790000|2022-05-09 10:06:30|33.21|33.13|33.23|33.15|33.23|33.15|33.21|33.13|0
1652090800000|2022-05-09 10:06:40|||||||||1
1652090810000|2022-05-09 10:06:50|33.24|33.16|33.28|33.2|33.28|33.2|33.24|33.16|0
1652090820000|2022-05-09 10:07:00|33.26|33.18|33.29|33.21|33.29|33.21|33.26|33.18|6
1652090850000|2022-05-09 10:07:30|||||||||1
1652090860000|2022-05-09 10:07:40|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|2
1652090870000|2022-05-09 10:07:50|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|0
1652090880000|2022-05-09 10:08:00|33.3|33.22|33.29|33.21|33.3|33.22|33.29|33.21|0
1652090890000|2022-05-09 10:08:10|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1652090910000|2022-05-09 10:08:30|33.29|33.21|33.29|33.21|33.3|33.22|33.29|33.21|0
1652090920000|2022-05-09 10:08:40|33.3|33.22|33.3|33.22|33.3|33.22|33.29|33.21|5
1652090930000|2022-05-09 10:08:50|33.31|33.23|33.31|33.23|33.34|33.26|33.31|33.23|4
1652090940000|2022-05-09 10:09:00|33.32|33.24|33.3|33.22|33.35|33.27|33.3|33.22|2
1652090980000|2022-05-09 10:09:40|33.29|33.21|33.25|33.17|33.3|33.22|33.25|33.17|0
1652090990000|2022-05-09 10:09:50|33.3|33.22|33.29|33.21|33.3|33.22|33.29|33.21|0
1652091000000|2022-05-09 10:10:00|33.3|33.22|33.3|33.22|33.3|33.22|33.27|33.19|0
1652091010000|2022-05-09 10:10:10|33.29|33.21|33.3|33.22|33.3|33.22|33.29|33.21|0
1652091030000|2022-05-09 10:10:30|33.31|33.23|33.32|33.24|33.32|33.24|33.3|33.22|18
1652091040000|2022-05-09 10:10:40|33.3|33.22|33.32|33.24|33.32|33.24|33.3|33.22|4
1652091070000|2022-05-09 10:11:10|33.3|33.22|33.3|33.22|33.31|33.23|33.3|33.22|1
1652091100000|2022-05-09 10:11:40|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|35
1652091110000|2022-05-09 10:11:50|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|20
1652091120000|2022-05-09 10:12:00|||||||||6
1652091130000|2022-05-09 10:12:10|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|5
1652091140000|2022-05-09 10:12:20|||||||||1
1652091180000|2022-05-09 10:13:00|33.26|33.18|33.3|33.22|33.3|33.22|33.26|33.18|11
1652091200000|2022-05-09 10:13:20|||||||||3
1652091230000|2022-05-09 10:13:50|33.31|33.23|33.34|33.26|33.35|33.27|33.31|33.23|3
1652091240000|2022-05-09 10:14:00|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652091250000|2022-05-09 10:14:10|33.35|33.27|33.36|33.28|33.36|33.28|33.32|33.24|0
1652091260000|2022-05-09 10:14:20|33.35|33.27|33.32|33.24|33.35|33.27|33.32|33.24|0
1652091280000|2022-05-09 10:14:40|33.35|33.27|33.34|33.26|33.36|33.28|33.34|33.26|0
1652091290000|2022-05-09 10:14:50|33.35|33.27|33.34|33.26|33.35|33.27|33.32|33.24|0
1652091300000|2022-05-09 10:15:00|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652091310000|2022-05-09 10:15:10|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1652091320000|2022-05-09 10:15:20|33.35|33.27|33.34|33.26|33.35|33.27|33.34|33.26|8
1652091330000|2022-05-09 10:15:30|33.32|33.24|33.32|33.24|33.34|33.26|33.32|33.24|0
1652091340000|2022-05-09 10:15:40|33.31|33.23|33.35|33.27|33.35|33.27|33.31|33.23|4
1652091350000|2022-05-09 10:15:50|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1652091390000|2022-05-09 10:16:30|33.36|33.28|33.35|33.27|33.36|33.28|33.35|33.27|4
1652091410000|2022-05-09 10:16:50|33.34|33.26|33.3|33.22|33.34|33.26|33.3|33.22|26
1652091420000|2022-05-09 10:17:00|||||||||1
1652091440000|2022-05-09 10:17:20|33.31|33.23|33.35|33.27|33.35|33.27|33.3|33.22|0
1652091450000|2022-05-09 10:17:30|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1652091460000|2022-05-09 10:17:40|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1652091480000|2022-05-09 10:18:00|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1652091490000|2022-05-09 10:18:10|33.34|33.26|33.35|33.27|33.35|33.27|33.33|33.25|3
1652091500000|2022-05-09 10:18:20|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|6
1652091510000|2022-05-09 10:18:30|33.34|33.26|33.3|33.22|33.34|33.26|33.3|33.22|2
1652091530000|2022-05-09 10:18:50|||||||||5
1652091540000|2022-05-09 10:19:00|33.31|33.23|33.35|33.27|33.35|33.27|33.31|33.23|4
1652091550000|2022-05-09 10:19:10|33.34|33.26|33.37|33.29|33.37|33.29|33.34|33.26|13
1652091560000|2022-05-09 10:19:20|||||||||8
1652091570000|2022-05-09 10:19:30|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|10
1652091580000|2022-05-09 10:19:40|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|0
1652091590000|2022-05-09 10:19:50|33.38|33.3|33.37|33.29|33.38|33.3|33.37|33.29|1
1652091600000|2022-05-09 10:20:00|33.36|33.28|33.32|33.24|33.36|33.28|33.32|33.24|1
1652091610000|2022-05-09 10:20:10|33.34|33.26|33.34|33.26|33.34|33.26|33.32|33.24|0
1652091620000|2022-05-09 10:20:20|33.36|33.28|33.37|33.29|33.37|33.29|33.34|33.26|0
1652091640000|2022-05-09 10:20:40|||||||||1
1652091650000|2022-05-09 10:20:50|||||||||1
1652091670000|2022-05-09 10:21:10|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|1
1652091680000|2022-05-09 10:21:20|33.35|33.27|33.37|33.29|33.37|33.29|33.35|33.27|2
1652091720000|2022-05-09 10:22:00|||||||||6
1652091750000|2022-05-09 10:22:30|33.38|33.3|33.42|33.34|33.42|33.34|33.38|33.3|6
1652091760000|2022-05-09 10:22:40|33.4|33.32|33.4|33.32|33.42|33.34|33.4|33.32|0
1652091770000|2022-05-09 10:22:50|33.42|33.34|33.37|33.29|33.42|33.34|33.37|33.29|2
1652091780000|2022-05-09 10:23:00|33.39|33.31|33.4|33.32|33.42|33.34|33.39|33.31|0
1652091790000|2022-05-09 10:23:10|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1652091800000|2022-05-09 10:23:20|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1652091810000|2022-05-09 10:23:30|33.37|33.29|33.4|33.32|33.42|33.34|33.37|33.29|6
1652091820000|2022-05-09 10:23:40|33.42|33.34|33.43|33.35|33.43|33.35|33.42|33.34|12
1652091830000|2022-05-09 10:23:50|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|3
1652091840000|2022-05-09 10:24:00|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1652091850000|2022-05-09 10:24:10|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|2
1652091860000|2022-05-09 10:24:20|33.4|33.32|33.4|33.32|33.42|33.34|33.4|33.32|0
1652091870000|2022-05-09 10:24:30|33.42|33.34|33.42|33.34|33.42|33.34|33.4|33.32|0
1652091880000|2022-05-09 10:24:40|33.39|33.31|33.42|33.34|33.42|33.34|33.39|33.31|1
1652091890000|2022-05-09 10:24:50|33.43|33.35|33.42|33.34|33.43|33.35|33.42|33.34|7
1652091910000|2022-05-09 10:25:10|||||||||1
1652091920000|2022-05-09 10:25:20|33.4|33.32|33.39|33.31|33.42|33.34|33.37|33.29|1
1652091930000|2022-05-09 10:25:30|33.37|33.29|33.42|33.34|33.42|33.34|33.37|33.29|0
1652091960000|2022-05-09 10:26:00|33.37|33.29|33.42|33.34|33.42|33.34|33.37|33.29|4
1652091980000|2022-05-09 10:26:20|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|3
1652091990000|2022-05-09 10:26:30|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1652092040000|2022-05-09 10:27:20|||||||||1
1652092050000|2022-05-09 10:27:30|33.43|33.35|33.48|33.4|33.48|33.4|33.43|33.35|14
1652092060000|2022-05-09 10:27:40|33.47|33.39|33.48|33.4|33.48|33.4|33.47|33.39|1
1652092070000|2022-05-09 10:27:50|33.47|33.39|33.48|33.4|33.48|33.4|33.47|33.39|10
1652092080000|2022-05-09 10:28:00|33.53|33.45|33.53|33.45|33.53|33.45|33.53|33.45|1
1652092090000|2022-05-09 10:28:10|33.52|33.44|33.49|33.41|33.53|33.45|33.48|33.4|8
1652092100000|2022-05-09 10:28:20|33.48|33.4|33.48|33.4|33.49|33.41|33.48|33.4|1
1652092110000|2022-05-09 10:28:30|||||||||2
1652092120000|2022-05-09 10:28:40|33.47|33.39|33.43|33.35|33.47|33.39|33.43|33.35|8
1652092130000|2022-05-09 10:28:50|33.45|33.37|33.47|33.39|33.47|33.39|33.43|33.35|2
1652092140000|2022-05-09 10:29:00|33.48|33.4|33.48|33.4|33.48|33.4|33.47|33.39|0
1652092150000|2022-05-09 10:29:10|33.47|33.39|33.47|33.39|33.47|33.39|33.45|33.37|1
1652092160000|2022-05-09 10:29:20|33.45|33.37|33.47|33.39|33.47|33.39|33.45|33.37|0
1652092170000|2022-05-09 10:29:30|33.45|33.37|33.43|33.35|33.47|33.39|33.43|33.35|0
1652092190000|2022-05-09 10:29:50|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1652092200000|2022-05-09 10:30:00|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|0
1652092210000|2022-05-09 10:30:10|33.43|33.35|33.45|33.37|33.47|33.39|33.43|33.35|1
1652092220000|2022-05-09 10:30:20|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|0
1652092230000|2022-05-09 10:30:30|33.48|33.4|33.48|33.4|33.48|33.4|33.48|33.4|0
1652092240000|2022-05-09 10:30:40|33.51|33.43|33.48|33.4|33.51|33.43|33.48|33.4|2
1652092260000|2022-05-09 10:31:00|33.49|33.41|33.48|33.4|33.49|33.41|33.48|33.4|16
1652092270000|2022-05-09 10:31:10|33.49|33.41|33.48|33.4|33.49|33.41|33.48|33.4|0
1652092280000|2022-05-09 10:31:20|33.49|33.41|33.53|33.45|33.54|33.46|33.49|33.41|6
1652092290000|2022-05-09 10:31:30|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|0
1652092300000|2022-05-09 10:31:40|33.56|33.48|33.54|33.46|33.56|33.48|33.54|33.46|0
1652092310000|2022-05-09 10:31:50|33.56|33.48|33.54|33.46|33.56|33.48|33.54|33.46|0
1652092320000|2022-05-09 10:32:00|33.53|33.45|33.53|33.45|33.53|33.45|33.53|33.45|17
1652092340000|2022-05-09 10:32:20|33.54|33.46|33.53|33.45|33.54|33.46|33.53|33.45|0
1652092350000|2022-05-09 10:32:30|33.54|33.46|33.54|33.46|33.54|33.46|33.53|33.45|1
1652092360000|2022-05-09 10:32:40|33.59|33.51|33.59|33.51|33.59|33.51|33.58|33.5|4
1652092370000|2022-05-09 10:32:50|33.58|33.5|33.59|33.51|33.59|33.51|33.58|33.5|0
1652092390000|2022-05-09 10:33:10|33.6|33.52|33.6|33.52|33.6|33.52|33.59|33.51|6
1652092400000|2022-05-09 10:33:20|33.59|33.51|33.6|33.52|33.6|33.52|33.59|33.51|0
1652092410000|2022-05-09 10:33:30|33.59|33.51|33.59|33.51|33.64|33.56|33.59|33.51|3
1652092430000|2022-05-09 10:33:50|33.6|33.52|33.59|33.51|33.6|33.52|33.59|33.51|4
1652092440000|2022-05-09 10:34:00|33.61|33.53|33.59|33.51|33.62|33.54|33.59|33.51|5
1652092450000|2022-05-09 10:34:10|33.54|33.46|33.59|33.51|33.59|33.51|33.54|33.46|27
1652092470000|2022-05-09 10:34:30|33.62|33.54|33.59|33.51|33.62|33.54|33.59|33.51|1
1652092500000|2022-05-09 10:35:00|33.62|33.54|33.59|33.51|33.64|33.56|33.59|33.51|10
1652092510000|2022-05-09 10:35:10|33.61|33.53|33.64|33.56|33.64|33.56|33.61|33.53|2
1652092520000|2022-05-09 10:35:20|33.66|33.58|33.64|33.56|33.66|33.58|33.64|33.56|20
1652092530000|2022-05-09 10:35:30|33.65|33.57|33.65|33.57|33.66|33.58|33.65|33.57|3
1652092540000|2022-05-09 10:35:40|33.64|33.56|33.64|33.56|33.65|33.57|33.64|33.56|0
1652092550000|2022-05-09 10:35:50|33.65|33.57|33.63|33.55|33.65|33.57|33.63|33.55|0
1652092560000|2022-05-09 10:36:00|33.64|33.56|33.61|33.53|33.64|33.56|33.59|33.51|9
1652092570000|2022-05-09 10:36:10|33.59|33.51|33.63|33.55|33.63|33.55|33.59|33.51|0
1652092580000|2022-05-09 10:36:20|33.64|33.56|33.63|33.55|33.64|33.56|33.63|33.55|0
1652092590000|2022-05-09 10:36:30|33.64|33.56|33.63|33.55|33.64|33.56|33.62|33.54|0
1652092600000|2022-05-09 10:36:40|33.64|33.56|33.64|33.56|33.65|33.57|33.64|33.56|0
1652092610000|2022-05-09 10:36:50|33.65|33.57|33.64|33.56|33.65|33.57|33.64|33.56|2
1652092670000|2022-05-09 10:37:50|33.63|33.55|33.59|33.51|33.63|33.55|33.59|33.51|0
1652092680000|2022-05-09 10:38:00|33.62|33.54|33.6|33.52|33.62|33.54|33.6|33.52|0
1652092690000|2022-05-09 10:38:10|33.62|33.54|33.62|33.54|33.62|33.54|33.6|33.52|0
1652092700000|2022-05-09 10:38:20|33.63|33.55|33.66|33.58|33.66|33.58|33.63|33.55|13
1652092710000|2022-05-09 10:38:30|33.68|33.6|33.69|33.61|33.7|33.62|33.66|33.58|1
1652092720000|2022-05-09 10:38:40|33.68|33.6|33.69|33.61|33.7|33.62|33.68|33.6|0
1652092730000|2022-05-09 10:38:50|33.68|33.6|33.69|33.61|33.69|33.61|33.68|33.6|0
1652092740000|2022-05-09 10:39:00|33.7|33.62|33.71|33.63|33.71|33.63|33.69|33.61|6
1652092750000|2022-05-09 10:39:10|33.7|33.62|33.69|33.61|33.71|33.63|33.69|33.61|0
1652092760000|2022-05-09 10:39:20|33.7|33.62|33.69|33.61|33.7|33.62|33.69|33.61|0
1652092770000|2022-05-09 10:39:30|33.7|33.62|33.71|33.63|33.71|33.63|33.69|33.61|0
1652092780000|2022-05-09 10:39:40|33.7|33.62|33.69|33.61|33.71|33.63|33.69|33.61|0
1652092790000|2022-05-09 10:39:50|33.7|33.62|33.69|33.61|33.71|33.63|33.69|33.61|0
1652092800000|2022-05-09 10:40:00|33.7|33.62|33.66|33.58|33.7|33.62|33.66|33.58|0
1652092810000|2022-05-09 10:40:10|33.68|33.6|33.69|33.61|33.69|33.61|33.68|33.6|0
1652092820000|2022-05-09 10:40:20|33.7|33.62|33.71|33.63|33.71|33.63|33.69|33.61|0
1652092830000|2022-05-09 10:40:30|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|12
1652092850000|2022-05-09 10:40:50|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|15
1652092860000|2022-05-09 10:41:00|33.73|33.65|33.76|33.68|33.76|33.68|33.73|33.65|19
1652092890000|2022-05-09 10:41:30|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|0
1652092900000|2022-05-09 10:41:40|||||||||4
1652092930000|2022-05-09 10:42:10|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|13
1652092940000|2022-05-09 10:42:20|33.76|33.68|33.73|33.65|33.76|33.68|33.73|33.65|5
1652092950000|2022-05-09 10:42:30|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|0
1652092960000|2022-05-09 10:42:40|33.72|33.64|33.74|33.66|33.74|33.66|33.72|33.64|0
1652092970000|2022-05-09 10:42:50|33.76|33.68|33.74|33.66|33.76|33.68|33.72|33.64|0
1652092980000|2022-05-09 10:43:00|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|2
1652092990000|2022-05-09 10:43:10|33.8|33.72|33.77|33.69|33.8|33.72|33.77|33.69|5
1652093040000|2022-05-09 10:44:00|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|12
1652093050000|2022-05-09 10:44:10|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|0
1652093060000|2022-05-09 10:44:20|33.79|33.71|33.77|33.69|33.79|33.71|33.77|33.69|0
1652093070000|2022-05-09 10:44:30|33.79|33.71|33.77|33.69|33.8|33.72|33.77|33.69|3
1652093080000|2022-05-09 10:44:40|33.79|33.71|33.79|33.71|33.8|33.72|33.77|33.69|0
1652093090000|2022-05-09 10:44:50|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1652093100000|2022-05-09 10:45:00|33.78|33.7|33.82|33.74|33.82|33.74|33.77|33.69|12
1652093110000|2022-05-09 10:45:10|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|37
1652093120000|2022-05-09 10:45:20|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1652093160000|2022-05-09 10:46:00|33.86|33.78|33.86|33.78|33.87|33.79|33.86|33.78|47
1652093170000|2022-05-09 10:46:10|33.87|33.79|33.87|33.79|33.87|33.79|33.86|33.78|9
1652093180000|2022-05-09 10:46:20|33.86|33.78|33.87|33.79|33.87|33.79|33.86|33.78|0
1652093220000|2022-05-09 10:47:00|33.88|33.8|33.83|33.75|33.88|33.8|33.83|33.75|42
1652093230000|2022-05-09 10:47:10|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1652093240000|2022-05-09 10:47:20|33.88|33.8|33.87|33.79|33.88|33.8|33.87|33.79|0
1652093250000|2022-05-09 10:47:30|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|3
1652093260000|2022-05-09 10:47:40|33.87|33.79|33.92|33.84|33.92|33.84|33.87|33.79|14
1652093270000|2022-05-09 10:47:50|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1652093290000|2022-05-09 10:48:10|33.92|33.84|33.9|33.82|33.92|33.84|33.9|33.82|0
1652093300000|2022-05-09 10:48:20|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|0
1652093310000|2022-05-09 10:48:30|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1652093320000|2022-05-09 10:48:40|33.9|33.82|33.87|33.79|33.9|33.82|33.87|33.79|4
1652093330000|2022-05-09 10:48:50|33.85|33.77|33.82|33.74|33.85|33.77|33.81|33.73|24
1652093340000|2022-05-09 10:49:00|33.81|33.73|33.76|33.68|33.81|33.73|33.76|33.68|17
1652093350000|2022-05-09 10:49:10|33.77|33.69|33.77|33.69|33.79|33.71|33.76|33.68|0
1652093360000|2022-05-09 10:49:20|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|4
1652093370000|2022-05-09 10:49:30|33.77|33.69|33.76|33.68|33.77|33.69|33.76|33.68|0
1652093390000|2022-05-09 10:49:50|33.73|33.65|33.73|33.65|33.73|33.65|33.71|33.63|5
1652093400000|2022-05-09 10:50:00|33.71|33.63|33.71|33.63|33.73|33.65|33.71|33.63|2
1652093420000|2022-05-09 10:50:20|33.73|33.65|33.73|33.65|33.76|33.68|33.73|33.65|11
1652093430000|2022-05-09 10:50:30|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|0
1652093440000|2022-05-09 10:50:40|33.79|33.71|33.77|33.69|33.79|33.71|33.77|33.69|0
1652093450000|2022-05-09 10:50:50|33.79|33.71|33.76|33.68|33.79|33.71|33.76|33.68|3
1652093460000|2022-05-09 10:51:00|33.77|33.69|33.82|33.74|33.82|33.74|33.77|33.69|0
1652093470000|2022-05-09 10:51:10|33.81|33.73|33.84|33.76|33.84|33.76|33.81|33.73|0
1652093480000|2022-05-09 10:51:20|33.82|33.74|33.84|33.76|33.84|33.76|33.82|33.74|0
1652093490000|2022-05-09 10:51:30|33.86|33.78|33.84|33.76|33.86|33.78|33.84|33.76|18
1652093500000|2022-05-09 10:51:40|||||||||3
1652093510000|2022-05-09 10:51:50|33.86|33.78|33.87|33.79|33.87|33.79|33.86|33.78|3
1652093520000|2022-05-09 10:52:00|33.9|33.82|33.87|33.79|33.9|33.82|33.87|33.79|16
1652093530000|2022-05-09 10:52:10|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|6
1652093540000|2022-05-09 10:52:20|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1652093550000|2022-05-09 10:52:30|33.9|33.82|33.87|33.79|33.9|33.82|33.87|33.79|5
1652093560000|2022-05-09 10:52:40|33.86|33.78|33.86|33.78|33.86|33.78|33.84|33.76|0
1652093570000|2022-05-09 10:52:50|||||||||8
1652093580000|2022-05-09 10:53:00|33.87|33.79|33.84|33.76|33.87|33.79|33.84|33.76|0
1652093590000|2022-05-09 10:53:10|33.82|33.74|33.81|33.73|33.82|33.74|33.81|33.73|0
1652093600000|2022-05-09 10:53:20|33.82|33.74|33.81|33.73|33.84|33.76|33.81|33.73|2
1652093610000|2022-05-09 10:53:30|33.77|33.69|33.81|33.73|33.81|33.73|33.77|33.69|1
1652093620000|2022-05-09 10:53:40|33.77|33.69|33.76|33.68|33.81|33.73|33.72|33.64|13
1652093630000|2022-05-09 10:53:50|33.77|33.69|33.79|33.71|33.79|33.71|33.76|33.68|0
1652093640000|2022-05-09 10:54:00|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652093650000|2022-05-09 10:54:10|33.77|33.69|33.79|33.71|33.79|33.71|33.77|33.69|3
1652093660000|2022-05-09 10:54:20|33.77|33.69|33.76|33.68|33.77|33.69|33.76|33.68|3
1652093670000|2022-05-09 10:54:30|33.77|33.69|33.76|33.68|33.77|33.69|33.76|33.68|0
1652093690000|2022-05-09 10:54:50|33.77|33.69|33.76|33.68|33.77|33.69|33.76|33.68|0
1652093700000|2022-05-09 10:55:00|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1652093710000|2022-05-09 10:55:10|33.79|33.71|33.81|33.73|33.82|33.74|33.79|33.71|1
1652093720000|2022-05-09 10:55:20|33.79|33.71|33.76|33.68|33.79|33.71|33.76|33.68|2
1652093730000|2022-05-09 10:55:30|33.77|33.69|33.79|33.71|33.79|33.71|33.76|33.68|0
1652093740000|2022-05-09 10:55:40|33.77|33.69|33.77|33.69|33.79|33.71|33.77|33.69|0
1652093750000|2022-05-09 10:55:50|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|0
1652093760000|2022-05-09 10:56:00|33.81|33.73|33.82|33.74|33.82|33.74|33.81|33.73|7
1652093770000|2022-05-09 10:56:10|33.81|33.73|33.81|33.73|33.81|33.73|33.77|33.69|2
1652093780000|2022-05-09 10:56:20|33.77|33.69|33.77|33.69|33.79|33.71|33.77|33.69|5
1652093800000|2022-05-09 10:56:40|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|9
1652093810000|2022-05-09 10:56:50|33.79|33.71|33.81|33.73|33.81|33.73|33.77|33.69|0
1652093820000|2022-05-09 10:57:00|33.82|33.74|33.85|33.77|33.85|33.77|33.81|33.73|5
1652093830000|2022-05-09 10:57:10|33.84|33.76|33.87|33.79|33.87|33.79|33.82|33.74|1
1652093860000|2022-05-09 10:57:40|33.88|33.8|33.92|33.84|33.93|33.85|33.87|33.79|22
1652093870000|2022-05-09 10:57:50|33.93|33.85|33.93|33.85|33.93|33.85|33.92|33.84|0
1652093880000|2022-05-09 10:58:00|33.92|33.84|33.9|33.82|33.92|33.84|33.87|33.79|0
1652093890000|2022-05-09 10:58:10|33.89|33.81|33.9|33.82|33.9|33.82|33.88|33.8|9
1652093900000|2022-05-09 10:58:20|33.88|33.8|33.87|33.79|33.88|33.8|33.87|33.79|0
1652093920000|2022-05-09 10:58:40|33.86|33.78|33.87|33.79|33.87|33.79|33.86|33.78|0
1652093930000|2022-05-09 10:58:50|33.89|33.81|33.89|33.81|33.91|33.83|33.89|33.81|5
1652093940000|2022-05-09 10:59:00|33.9|33.82|33.93|33.85|33.93|33.85|33.9|33.82|2
1652093950000|2022-05-09 10:59:10|33.92|33.84|33.92|33.84|33.93|33.85|33.92|33.84|2
1652093960000|2022-05-09 10:59:20|33.9|33.82|33.9|33.82|33.92|33.84|33.9|33.82|0
1652093970000|2022-05-09 10:59:30|33.91|33.83|33.93|33.85|33.93|33.85|33.91|33.83|2
1652093980000|2022-05-09 10:59:40|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|49
1652093990000|2022-05-09 10:59:50|33.93|33.85|33.92|33.84|33.93|33.85|33.92|33.84|7
1652094000000|2022-05-09 11:00:00|33.93|33.85|33.87|33.79|33.93|33.85|33.86|33.78|59
1652094010000|2022-05-09 11:00:10|33.86|33.78|33.86|33.78|33.86|33.78|33.84|33.76|2
1652094020000|2022-05-09 11:00:20|33.84|33.76|33.81|33.73|33.84|33.76|33.81|33.73|35
1652094030000|2022-05-09 11:00:30|33.83|33.75|33.81|33.73|33.84|33.76|33.81|33.73|6
1652094040000|2022-05-09 11:00:40|33.84|33.76|33.83|33.75|33.84|33.76|33.81|33.73|3
1652094050000|2022-05-09 11:00:50|33.84|33.76|33.81|33.73|33.84|33.76|33.81|33.73|2
1652094060000|2022-05-09 11:01:00|33.83|33.75|33.87|33.79|33.87|33.79|33.83|33.75|64
1652094070000|2022-05-09 11:01:10|33.89|33.81|33.86|33.78|33.91|33.83|33.86|33.78|41
1652094080000|2022-05-09 11:01:20|33.87|33.79|33.91|33.83|33.91|33.83|33.86|33.78|2
1652094090000|2022-05-09 11:01:30|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|2
1652094110000|2022-05-09 11:01:50|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|13
1652094120000|2022-05-09 11:02:00|33.91|33.83|33.9|33.82|33.91|33.83|33.87|33.79|139
1652094130000|2022-05-09 11:02:10|33.89|33.81|33.91|33.83|33.91|33.83|33.88|33.8|4
1652094140000|2022-05-09 11:02:20|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|2
1652094150000|2022-05-09 11:02:30|33.89|33.81|33.86|33.78|33.89|33.81|33.86|33.78|1
1652094160000|2022-05-09 11:02:40|33.83|33.75|33.82|33.74|33.86|33.78|33.81|33.73|7
1652094170000|2022-05-09 11:02:50|33.81|33.73|33.81|33.73|33.81|33.73|33.79|33.71|2
1652094180000|2022-05-09 11:03:00|33.76|33.68|33.76|33.68|33.78|33.7|33.76|33.68|11
1652094190000|2022-05-09 11:03:10|33.79|33.71|33.81|33.73|33.81|33.73|33.79|33.71|2
1652094200000|2022-05-09 11:03:20|33.79|33.71|33.76|33.68|33.79|33.71|33.76|33.68|0
1652094210000|2022-05-09 11:03:30|33.75|33.67|33.75|33.67|33.75|33.67|33.75|33.67|1
1652094220000|2022-05-09 11:03:40|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|0
1652094230000|2022-05-09 11:03:50|33.77|33.69|33.76|33.68|33.77|33.69|33.76|33.68|0
1652094240000|2022-05-09 11:04:00|33.77|33.69|33.76|33.68|33.77|33.69|33.75|33.67|0
1652094250000|2022-05-09 11:04:10|33.75|33.67|33.75|33.67|33.76|33.68|33.74|33.66|1
1652094260000|2022-05-09 11:04:20|33.76|33.68|33.81|33.73|33.81|33.73|33.75|33.67|3
1652094270000|2022-05-09 11:04:30|33.8|33.72|33.81|33.73|33.81|33.73|33.8|33.72|0
1652094280000|2022-05-09 11:04:40|33.8|33.72|33.79|33.71|33.8|33.72|33.77|33.69|0
1652094290000|2022-05-09 11:04:50|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1652094300000|2022-05-09 11:05:00|33.81|33.73|33.77|33.69|33.81|33.73|33.75|33.67|2
1652094310000|2022-05-09 11:05:10|33.79|33.71|33.8|33.72|33.81|33.73|33.79|33.71|1
1652094320000|2022-05-09 11:05:20|33.81|33.73|33.81|33.73|33.81|33.73|33.8|33.72|0
1652094330000|2022-05-09 11:05:30|33.8|33.72|33.79|33.71|33.8|33.72|33.79|33.71|0
1652094340000|2022-05-09 11:05:40|33.75|33.67|33.75|33.67|33.75|33.67|33.74|33.66|0
1652094350000|2022-05-09 11:05:50|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|0
1652094360000|2022-05-09 11:06:00|33.75|33.67|33.74|33.66|33.75|33.67|33.74|33.66|0
1652094370000|2022-05-09 11:06:10|33.75|33.67|33.74|33.66|33.75|33.67|33.72|33.64|6
1652094390000|2022-05-09 11:06:30|33.72|33.64|33.69|33.61|33.72|33.64|33.69|33.61|0
1652094400000|2022-05-09 11:06:40|33.71|33.63|33.71|33.63|33.72|33.64|33.69|33.61|0
1652094410000|2022-05-09 11:06:50|33.72|33.64|33.71|33.63|33.74|33.66|33.71|33.63|20
1652094420000|2022-05-09 11:07:00|33.72|33.64|33.74|33.66|33.74|33.66|33.72|33.64|5
1652094430000|2022-05-09 11:07:10|33.75|33.67|33.79|33.71|33.79|33.71|33.75|33.67|4
1652094440000|2022-05-09 11:07:20|33.78|33.7|33.76|33.68|33.78|33.7|33.74|33.66|6
1652094450000|2022-05-09 11:07:30|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|0
1652094460000|2022-05-09 11:07:40|33.78|33.7|33.76|33.68|33.79|33.71|33.76|33.68|0
1652094470000|2022-05-09 11:07:50|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|0
1652094480000|2022-05-09 11:08:00|33.74|33.66|33.74|33.66|33.74|33.66|33.73|33.65|0
1652094490000|2022-05-09 11:08:10|33.73|33.65|33.74|33.66|33.74|33.66|33.73|33.65|0
1652094500000|2022-05-09 11:08:20|||||||||2
1652094510000|2022-05-09 11:08:30|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|0
1652094520000|2022-05-09 11:08:40|33.74|33.66|33.74|33.66|33.74|33.66|33.73|33.65|0
1652094530000|2022-05-09 11:08:50|33.73|33.65|33.74|33.66|33.74|33.66|33.73|33.65|4
1652094540000|2022-05-09 11:09:00|33.76|33.68|33.76|33.68|33.76|33.68|33.74|33.66|0
1652094550000|2022-05-09 11:09:10|33.74|33.66|33.79|33.71|33.79|33.71|33.74|33.66|1
1652094560000|2022-05-09 11:09:20|33.81|33.73|33.79|33.71|33.84|33.76|33.79|33.71|169
1652094590000|2022-05-09 11:09:50|33.82|33.74|33.8|33.72|33.82|33.74|33.79|33.71|3
1652094600000|2022-05-09 11:10:00|33.79|33.71|33.79|33.71|33.8|33.72|33.79|33.71|6
1652094610000|2022-05-09 11:10:10|33.81|33.73|33.79|33.71|33.84|33.76|33.79|33.71|0
1652094630000|2022-05-09 11:10:30|33.82|33.74|33.79|33.71|33.82|33.74|33.79|33.71|0
1652094650000|2022-05-09 11:10:50|33.8|33.72|33.84|33.76|33.84|33.76|33.8|33.72|0
1652094660000|2022-05-09 11:11:00|33.85|33.77|33.87|33.79|33.87|33.79|33.84|33.76|1
1652094670000|2022-05-09 11:11:10|33.89|33.81|33.87|33.79|33.9|33.82|33.87|33.79|8
1652094680000|2022-05-09 11:11:20|33.86|33.78|33.86|33.78|33.87|33.79|33.86|33.78|0
1652094690000|2022-05-09 11:11:30|33.85|33.77|33.86|33.78|33.86|33.78|33.85|33.77|3
1652094700000|2022-05-09 11:11:40|33.87|33.79|33.86|33.78|33.87|33.79|33.84|33.76|0
1652094710000|2022-05-09 11:11:50|33.85|33.77|33.84|33.76|33.85|33.77|33.84|33.76|0
1652094760000|2022-05-09 11:12:40|||||||||6
1652094770000|2022-05-09 11:12:50|33.83|33.75|33.83|33.75|33.83|33.75|33.79|33.71|1
1652094780000|2022-05-09 11:13:00|33.81|33.73|33.84|33.76|33.84|33.76|33.81|33.73|0
1652094820000|2022-05-09 11:13:40|33.87|33.79|33.84|33.76|33.87|33.79|33.84|33.76|3
1652094830000|2022-05-09 11:13:50|33.83|33.75|33.81|33.73|33.84|33.76|33.81|33.73|0
1652094840000|2022-05-09 11:14:00|33.82|33.74|33.79|33.71|33.83|33.75|33.79|33.71|0
1652094850000|2022-05-09 11:14:10|33.81|33.73|33.83|33.75|33.83|33.75|33.79|33.71|0
1652094860000|2022-05-09 11:14:20|33.81|33.73|33.84|33.76|33.84|33.76|33.81|33.73|3
1652094900000|2022-05-09 11:15:00|||||||||6
1652094940000|2022-05-09 11:15:40|33.85|33.77|33.87|33.79|33.89|33.81|33.85|33.77|32
1652094950000|2022-05-09 11:15:50|33.89|33.81|33.86|33.78|33.89|33.81|33.84|33.76|0
1652094960000|2022-05-09 11:16:00|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1652094990000|2022-05-09 11:16:30|33.86|33.78|33.87|33.79|33.89|33.81|33.86|33.78|0
1652095000000|2022-05-09 11:16:40|33.89|33.81|33.84|33.76|33.89|33.81|33.84|33.76|3
1652095010000|2022-05-09 11:16:50|33.86|33.78|33.86|33.78|33.87|33.79|33.84|33.76|0
1652095020000|2022-05-09 11:17:00|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|0
1652095030000|2022-05-09 11:17:10|33.84|33.76|33.87|33.79|33.89|33.81|33.84|33.76|6
1652095040000|2022-05-09 11:17:20|33.89|33.81|33.87|33.79|33.89|33.81|33.87|33.79|0
1652095050000|2022-05-09 11:17:30|33.85|33.77|33.84|33.76|33.85|33.77|33.84|33.76|0
1652095060000|2022-05-09 11:17:40|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|10
1652095070000|2022-05-09 11:17:50|33.89|33.81|33.87|33.79|33.89|33.81|33.87|33.79|0
1652095080000|2022-05-09 11:18:00|33.9|33.82|33.89|33.81|33.9|33.82|33.89|33.81|9
1652095090000|2022-05-09 11:18:10|33.87|33.79|33.89|33.81|33.89|33.81|33.87|33.79|5
1652095100000|2022-05-09 11:18:20|33.9|33.82|33.89|33.81|33.9|33.82|33.89|33.81|2
1652095110000|2022-05-09 11:18:30|33.9|33.82|33.9|33.82|33.91|33.83|33.89|33.81|0
1652095120000|2022-05-09 11:18:40|33.89|33.81|33.89|33.81|33.9|33.82|33.89|33.81|0
1652095140000|2022-05-09 11:19:00|33.87|33.79|33.87|33.79|33.89|33.81|33.87|33.79|0
1652095150000|2022-05-09 11:19:10|33.85|33.77|33.84|33.76|33.85|33.77|33.84|33.76|4
1652095180000|2022-05-09 11:19:40|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|1
1652095190000|2022-05-09 11:19:50|33.89|33.81|33.87|33.79|33.89|33.81|33.87|33.79|0
1652095200000|2022-05-09 11:20:00|33.89|33.81|33.91|33.83|33.91|33.83|33.87|33.79|3
1652095210000|2022-05-09 11:20:10|33.96|33.88|33.91|33.83|33.96|33.88|33.91|33.83|8
1652095240000|2022-05-09 11:20:40|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|9
1652095250000|2022-05-09 11:20:50|33.9|33.82|33.91|33.83|33.92|33.84|33.86|33.78|0
1652095260000|2022-05-09 11:21:00|33.92|33.84|33.94|33.86|33.94|33.86|33.92|33.84|0
1652095270000|2022-05-09 11:21:10|33.96|33.88|33.97|33.89|33.97|33.89|33.94|33.86|1
1652095280000|2022-05-09 11:21:20|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|5
1652095300000|2022-05-09 11:21:40|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|1
1652095310000|2022-05-09 11:21:50|||||||||1
1652095320000|2022-05-09 11:22:00|33.94|33.86|33.92|33.84|33.94|33.86|33.91|33.83|9
1652095330000|2022-05-09 11:22:10|33.94|33.86|33.91|33.83|33.94|33.86|33.9|33.82|2
1652095340000|2022-05-09 11:22:20|33.9|33.82|33.86|33.78|33.9|33.82|33.86|33.78|0
1652095350000|2022-05-09 11:22:30|33.91|33.83|33.91|33.83|33.91|33.83|33.88|33.8|0
1652095360000|2022-05-09 11:22:40|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|0
1652095370000|2022-05-09 11:22:50|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|3
1652095380000|2022-05-09 11:23:00|33.92|33.84|33.92|33.84|33.92|33.84|33.91|33.83|0
1652095390000|2022-05-09 11:23:10|33.94|33.86|33.94|33.86|33.94|33.86|33.92|33.84|0
1652095400000|2022-05-09 11:23:20|33.96|33.88|33.94|33.86|33.96|33.88|33.91|33.83|5
1652095410000|2022-05-09 11:23:30|33.92|33.84|33.94|33.86|33.94|33.86|33.92|33.84|0
1652095420000|2022-05-09 11:23:40|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|0
1652095430000|2022-05-09 11:23:50|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|0
1652095440000|2022-05-09 11:24:00|33.96|33.88|33.94|33.86|33.96|33.88|33.92|33.84|0
1652095450000|2022-05-09 11:24:10|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|0
1652095460000|2022-05-09 11:24:20|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|0
1652095480000|2022-05-09 11:24:40|33.9|33.82|33.88|33.8|33.9|33.82|33.86|33.78|2
1652095490000|2022-05-09 11:24:50|33.86|33.78|33.86|33.78|33.86|33.78|33.85|33.77|0
1652095500000|2022-05-09 11:25:00|33.87|33.79|33.86|33.78|33.87|33.79|33.86|33.78|0
1652095520000|2022-05-09 11:25:20|33.87|33.79|33.91|33.83|33.91|33.83|33.87|33.79|5
1652095530000|2022-05-09 11:25:30|33.88|33.8|33.88|33.8|33.89|33.81|33.88|33.8|0
1652095540000|2022-05-09 11:25:40|33.87|33.79|33.88|33.8|33.91|33.83|33.87|33.79|4
1652095550000|2022-05-09 11:25:50|33.89|33.81|33.87|33.79|33.91|33.83|33.86|33.78|0
1652095560000|2022-05-09 11:26:00|33.88|33.8|33.88|33.8|33.91|33.83|33.88|33.8|0
1652095570000|2022-05-09 11:26:10|33.91|33.83|33.91|33.83|33.91|33.83|33.88|33.8|1
1652095580000|2022-05-09 11:26:20|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|0
1652095590000|2022-05-09 11:26:30|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|0
1652095600000|2022-05-09 11:26:40|33.89|33.81|33.91|33.83|33.91|33.83|33.88|33.8|4
1652095630000|2022-05-09 11:27:10|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|0
1652095660000|2022-05-09 11:27:40|33.87|33.79|33.86|33.78|33.87|33.79|33.86|33.78|2
1652095670000|2022-05-09 11:27:50|33.87|33.79|33.88|33.8|33.9|33.82|33.87|33.79|7
1652095680000|2022-05-09 11:28:00|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|0
1652095720000|2022-05-09 11:28:40|33.9|33.82|33.87|33.79|33.91|33.83|33.87|33.79|0
1652095730000|2022-05-09 11:28:50|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|3
1652095740000|2022-05-09 11:29:00|33.85|33.77|33.85|33.77|33.86|33.78|33.85|33.77|0
1652095750000|2022-05-09 11:29:10|33.86|33.78|33.91|33.83|33.91|33.83|33.86|33.78|9
1652095770000|2022-05-09 11:29:30|||||||||1
1652095780000|2022-05-09 11:29:40|||||||||5
1652095790000|2022-05-09 11:29:50|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|0
1652095800000|2022-05-09 11:30:00|33.93|33.85|33.91|33.83|33.93|33.85|33.91|33.83|3
1652095810000|2022-05-09 11:30:10|33.92|33.84|33.92|33.84|33.92|33.84|33.91|33.83|0
1652095820000|2022-05-09 11:30:20|33.93|33.85|33.92|33.84|33.96|33.88|33.91|33.83|1
1652095830000|2022-05-09 11:30:30|33.96|33.88|33.95|33.87|33.96|33.88|33.95|33.87|3
1652095840000|2022-05-09 11:30:40|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|0
1652095850000|2022-05-09 11:30:50|33.9|33.82|33.89|33.81|33.9|33.82|33.89|33.81|0
1652095860000|2022-05-09 11:31:00|33.87|33.79|33.87|33.79|33.89|33.81|33.87|33.79|0
1652095870000|2022-05-09 11:31:10|33.89|33.81|33.91|33.83|33.91|33.83|33.89|33.81|1
1652095880000|2022-05-09 11:31:20|33.92|33.84|33.93|33.85|33.93|33.85|33.91|33.83|0
1652095890000|2022-05-09 11:31:30|33.92|33.84|33.92|33.84|33.93|33.85|33.92|33.84|0
1652095900000|2022-05-09 11:31:40|33.96|33.88|33.92|33.84|33.96|33.88|33.92|33.84|9
1652095910000|2022-05-09 11:31:50|33.91|33.83|33.92|33.84|33.92|33.84|33.91|33.83|5
1652095920000|2022-05-09 11:32:00|33.91|33.83|33.92|33.84|33.92|33.84|33.91|33.83|0
1652095930000|2022-05-09 11:32:10|33.91|33.83|33.91|33.83|33.92|33.84|33.91|33.83|0
1652095940000|2022-05-09 11:32:20|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|0
1652095950000|2022-05-09 11:32:30|33.91|33.83|33.91|33.83|33.92|33.84|33.91|33.83|0
1652095960000|2022-05-09 11:32:40|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|0
1652095970000|2022-05-09 11:32:50|33.9|33.82|33.87|33.79|33.9|33.82|33.86|33.78|20
1652095980000|2022-05-09 11:33:00|33.86|33.78|33.91|33.83|33.91|33.83|33.86|33.78|15
1652095990000|2022-05-09 11:33:10|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|0
1652096000000|2022-05-09 11:33:20|33.92|33.84|33.93|33.85|33.93|33.85|33.92|33.84|4
1652096010000|2022-05-09 11:33:30|33.91|33.83|33.91|33.83|33.96|33.88|33.91|33.83|2
1652096020000|2022-05-09 11:33:40|33.9|33.82|33.85|33.77|33.91|33.83|33.84|33.76|114
1652096030000|2022-05-09 11:33:50|33.84|33.76|33.84|33.76|33.85|33.77|33.84|33.76|3
1652096050000|2022-05-09 11:34:10|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|1
1652096060000|2022-05-09 11:34:20|33.86|33.78|33.84|33.76|33.87|33.79|33.84|33.76|0
1652096070000|2022-05-09 11:34:30|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|1
1652096080000|2022-05-09 11:34:40|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1652096120000|2022-05-09 11:35:20|33.83|33.75|33.83|33.75|33.84|33.76|33.83|33.75|2
1652096130000|2022-05-09 11:35:30|33.81|33.73|33.79|33.71|33.81|33.73|33.79|33.71|6
1652096150000|2022-05-09 11:35:50|33.78|33.7|33.78|33.7|33.78|33.7|33.78|33.7|3
1652096160000|2022-05-09 11:36:00|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|3
1652096170000|2022-05-09 11:36:10|33.78|33.7|33.78|33.7|33.78|33.7|33.77|33.69|2
1652096180000|2022-05-09 11:36:20|33.81|33.73|33.83|33.75|33.83|33.75|33.79|33.71|5
1652096190000|2022-05-09 11:36:30|33.81|33.73|33.83|33.75|33.84|33.76|33.79|33.71|2
1652096200000|2022-05-09 11:36:40|33.84|33.76|33.84|33.76|33.84|33.76|33.83|33.75|2
1652096220000|2022-05-09 11:37:00|33.83|33.75|33.84|33.76|33.84|33.76|33.83|33.75|0
1652096230000|2022-05-09 11:37:10|33.83|33.75|33.86|33.78|33.86|33.78|33.83|33.75|0
1652096240000|2022-05-09 11:37:20|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1652096250000|2022-05-09 11:37:30|33.88|33.8|33.84|33.76|33.89|33.81|33.84|33.76|15
1652096260000|2022-05-09 11:37:40|33.86|33.78|33.84|33.76|33.86|33.78|33.84|33.76|1
1652096280000|2022-05-09 11:38:00|33.85|33.77|33.87|33.79|33.89|33.81|33.85|33.77|2
1652096290000|2022-05-09 11:38:10|33.89|33.81|33.89|33.81|33.89|33.81|33.86|33.78|0
1652096300000|2022-05-09 11:38:20|33.9|33.82|33.87|33.79|33.9|33.82|33.87|33.79|3
1652096310000|2022-05-09 11:38:30|33.86|33.78|33.87|33.79|33.87|33.79|33.85|33.77|4
1652096320000|2022-05-09 11:38:40|33.86|33.78|33.86|33.78|33.89|33.81|33.85|33.77|0
1652096330000|2022-05-09 11:38:50|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|0
1652096340000|2022-05-09 11:39:00|33.86|33.78|33.89|33.81|33.89|33.81|33.86|33.78|0
1652096350000|2022-05-09 11:39:10|33.9|33.82|33.91|33.83|33.91|33.83|33.87|33.79|0
1652096360000|2022-05-09 11:39:20|33.93|33.85|33.91|33.83|33.93|33.85|33.91|33.83|13
1652096400000|2022-05-09 11:40:00|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|0
1652096410000|2022-05-09 11:40:10|33.9|33.82|33.89|33.81|33.9|33.82|33.89|33.81|3
1652096420000|2022-05-09 11:40:20|33.9|33.82|33.88|33.8|33.9|33.82|33.87|33.79|4
1652096430000|2022-05-09 11:40:30|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|0
1652096450000|2022-05-09 11:40:50|33.87|33.79|33.91|33.83|33.91|33.83|33.87|33.79|0
1652096470000|2022-05-09 11:41:10|33.9|33.82|33.87|33.79|33.9|33.82|33.86|33.78|5
1652096480000|2022-05-09 11:41:20|33.86|33.78|33.86|33.78|33.86|33.78|33.85|33.77|3
1652096490000|2022-05-09 11:41:30|33.85|33.77|33.85|33.77|33.86|33.78|33.85|33.77|0
1652096500000|2022-05-09 11:41:40|33.86|33.78|33.86|33.78|33.86|33.78|33.85|33.77|0
1652096510000|2022-05-09 11:41:50|33.85|33.77|33.86|33.78|33.86|33.78|33.85|33.77|0
1652096530000|2022-05-09 11:42:10|33.87|33.79|33.86|33.78|33.87|33.79|33.86|33.78|0
1652096540000|2022-05-09 11:42:20|33.85|33.77|33.85|33.77|33.86|33.78|33.85|33.77|4
1652096550000|2022-05-09 11:42:30|33.84|33.76|33.84|33.76|33.85|33.77|33.84|33.76|0
1652096560000|2022-05-09 11:42:40|33.82|33.74|33.85|33.77|33.86|33.78|33.82|33.74|3
1652096570000|2022-05-09 11:42:50|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|0
1652096580000|2022-05-09 11:43:00|33.85|33.77|33.84|33.76|33.86|33.78|33.82|33.74|11
1652096590000|2022-05-09 11:43:10|33.82|33.74|33.85|33.77|33.85|33.77|33.81|33.73|24
1652096600000|2022-05-09 11:43:20|33.86|33.78|33.86|33.78|33.86|33.78|33.85|33.77|0
1652096610000|2022-05-09 11:43:30|33.87|33.79|33.91|33.83|33.91|33.83|33.87|33.79|5
1652096620000|2022-05-09 11:43:40|||||||||1
1652096630000|2022-05-09 11:43:50|33.92|33.84|33.93|33.85|33.96|33.88|33.92|33.84|8
1652096640000|2022-05-09 11:44:00|33.94|33.86|33.97|33.89|33.97|33.89|33.94|33.86|8
1652096650000|2022-05-09 11:44:10|33.96|33.88|33.96|33.88|33.96|33.88|33.92|33.84|12
1652096660000|2022-05-09 11:44:20|33.95|33.87|33.96|33.88|33.96|33.88|33.94|33.86|0
1652096690000|2022-05-09 11:44:50|33.95|33.87|33.96|33.88|33.96|33.88|33.95|33.87|11
1652096700000|2022-05-09 11:45:00|||||||||4
1652096710000|2022-05-09 11:45:10|34|33.92|33.96|33.88|34|33.92|33.96|33.88|5
1652096720000|2022-05-09 11:45:20|33.94|33.86|33.91|33.83|33.96|33.88|33.91|33.83|3
1652096730000|2022-05-09 11:45:30|33.96|33.88|33.96|33.88|33.96|33.88|33.95|33.87|0
1652096740000|2022-05-09 11:45:40|33.94|33.86|33.93|33.85|33.94|33.86|33.92|33.84|2
1652096750000|2022-05-09 11:45:50|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|0
1652096760000|2022-05-09 11:46:00|33.89|33.81|33.89|33.81|33.9|33.82|33.89|33.81|69
1652096770000|2022-05-09 11:46:10|33.87|33.79|33.86|33.78|33.89|33.81|33.84|33.76|37
1652096780000|2022-05-09 11:46:20|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|1
1652096790000|2022-05-09 11:46:30|33.82|33.74|33.79|33.71|33.82|33.74|33.79|33.71|28
1652096800000|2022-05-09 11:46:40|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|0
1652096810000|2022-05-09 11:46:50|33.81|33.73|33.84|33.76|33.84|33.76|33.81|33.73|3
1652096820000|2022-05-09 11:47:00|33.83|33.75|33.86|33.78|33.86|33.78|33.83|33.75|0
1652096830000|2022-05-09 11:47:10|33.87|33.79|33.86|33.78|33.89|33.81|33.86|33.78|7
1652096840000|2022-05-09 11:47:20|33.84|33.76|33.86|33.78|33.86|33.78|33.84|33.76|0
1652096850000|2022-05-09 11:47:30|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1652096860000|2022-05-09 11:47:40|||||||||4
1652096870000|2022-05-09 11:47:50|33.82|33.74|33.83|33.75|33.84|33.76|33.81|33.73|1
1652096880000|2022-05-09 11:48:00|33.81|33.73|33.81|33.73|33.84|33.76|33.81|33.73|2
1652096890000|2022-05-09 11:48:10|33.83|33.75|33.8|33.72|33.84|33.76|33.8|33.72|81
1652096900000|2022-05-09 11:48:20|33.82|33.74|33.79|33.71|33.82|33.74|33.79|33.71|5
1652096950000|2022-05-09 11:49:10|33.8|33.72|33.84|33.76|33.84|33.76|33.8|33.72|3
1652096980000|2022-05-09 11:49:40|33.82|33.74|33.81|33.73|33.82|33.74|33.79|33.71|18
1652096990000|2022-05-09 11:49:50|33.79|33.71|33.84|33.76|33.84|33.76|33.79|33.71|6
1652097000000|2022-05-09 11:50:00|33.85|33.77|33.84|33.76|33.86|33.78|33.84|33.76|15
1652097010000|2022-05-09 11:50:10|33.85|33.77|33.85|33.77|33.86|33.78|33.84|33.76|2
1652097020000|2022-05-09 11:50:20|33.86|33.78|33.79|33.71|33.86|33.78|33.79|33.71|97
1652097030000|2022-05-09 11:50:30|33.82|33.74|33.84|33.76|33.84|33.76|33.79|33.71|20
1652097040000|2022-05-09 11:50:40|33.82|33.74|33.79|33.71|33.82|33.74|33.79|33.71|0
1652097060000|2022-05-09 11:51:00|33.74|33.66|33.79|33.71|33.79|33.71|33.74|33.66|61
1652097070000|2022-05-09 11:51:10|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|1
1652097080000|2022-05-09 11:51:20|33.78|33.7|33.79|33.71|33.79|33.71|33.76|33.68|3
1652097100000|2022-05-09 11:51:40|||||||||5
1652097110000|2022-05-09 11:51:50|33.78|33.7|33.76|33.68|33.79|33.71|33.76|33.68|0
1652097130000|2022-05-09 11:52:10|33.78|33.7|33.76|33.68|33.78|33.7|33.76|33.68|0
1652097140000|2022-05-09 11:52:20|33.78|33.7|33.73|33.65|33.78|33.7|33.73|33.65|10
1652097150000|2022-05-09 11:52:30|33.74|33.66|33.73|33.65|33.74|33.66|33.73|33.65|0
1652097160000|2022-05-09 11:52:40|33.74|33.66|33.73|33.65|33.74|33.66|33.73|33.65|6
1652097170000|2022-05-09 11:52:50|33.71|33.63|33.73|33.65|33.73|33.65|33.7|33.62|0
1652097180000|2022-05-09 11:53:00|33.7|33.62|33.68|33.6|33.73|33.65|33.68|33.6|0
1652097190000|2022-05-09 11:53:10|33.69|33.61|33.73|33.65|33.73|33.65|33.69|33.61|0
1652097200000|2022-05-09 11:53:20|33.71|33.63|33.7|33.62|33.73|33.65|33.7|33.62|0
1652097210000|2022-05-09 11:53:30|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|1
1652097220000|2022-05-09 11:53:40|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|0
1652097230000|2022-05-09 11:53:50|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1652097240000|2022-05-09 11:54:00|33.68|33.6|33.68|33.6|33.68|33.6|33.67|33.59|1
1652097250000|2022-05-09 11:54:10|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|0
1652097260000|2022-05-09 11:54:20|33.7|33.62|33.73|33.65|33.73|33.65|33.68|33.6|12
1652097290000|2022-05-09 11:54:50|33.72|33.64|33.73|33.65|33.73|33.65|33.7|33.62|2
1652097300000|2022-05-09 11:55:00|33.72|33.64|33.7|33.62|33.73|33.65|33.7|33.62|2
1652097310000|2022-05-09 11:55:10|33.72|33.64|33.73|33.65|33.73|33.65|33.72|33.64|2
1652097320000|2022-05-09 11:55:20|33.72|33.64|33.72|33.64|33.72|33.64|33.7|33.62|4
1652097330000|2022-05-09 11:55:30|33.73|33.65|33.7|33.62|33.73|33.65|33.7|33.62|1
1652097340000|2022-05-09 11:55:40|33.68|33.6|33.67|33.59|33.68|33.6|33.67|33.59|0
1652097350000|2022-05-09 11:55:50|33.68|33.6|33.72|33.64|33.72|33.64|33.67|33.59|0
1652097360000|2022-05-09 11:56:00|33.7|33.62|33.72|33.64|33.73|33.65|33.7|33.62|4
1652097370000|2022-05-09 11:56:10|33.7|33.62|33.72|33.64|33.72|33.64|33.7|33.62|0
1652097380000|2022-05-09 11:56:20|33.7|33.62|33.7|33.62|33.72|33.64|33.7|33.62|0
1652097390000|2022-05-09 11:56:30|33.72|33.64|33.68|33.6|33.72|33.64|33.68|33.6|0
1652097410000|2022-05-09 11:56:50|33.7|33.62|33.7|33.62|33.72|33.64|33.7|33.62|1
1652097420000|2022-05-09 11:57:00|33.68|33.6|33.67|33.59|33.68|33.6|33.67|33.59|2
1652097430000|2022-05-09 11:57:10|33.68|33.6|33.67|33.59|33.68|33.6|33.67|33.59|3
1652097440000|2022-05-09 11:57:20|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|9
1652097480000|2022-05-09 11:58:00|33.7|33.62|33.73|33.65|33.73|33.65|33.7|33.62|17
1652097490000|2022-05-09 11:58:10|33.7|33.62|33.68|33.6|33.73|33.65|33.68|33.6|1
1652097520000|2022-05-09 11:58:40|33.65|33.57|33.63|33.55|33.68|33.6|33.63|33.55|95
1652097530000|2022-05-09 11:58:50|33.65|33.57|33.63|33.55|33.65|33.57|33.63|33.55|3
1652097540000|2022-05-09 11:59:00|33.65|33.57|33.63|33.55|33.65|33.57|33.63|33.55|0
1652097560000|2022-05-09 11:59:20|33.65|33.57|33.65|33.57|33.68|33.6|33.63|33.55|3
1652097570000|2022-05-09 11:59:30|33.66|33.58|33.63|33.55|33.68|33.6|33.63|33.55|3
1652097600000|2022-05-09 12:00:00|33.65|33.57|33.68|33.6|33.68|33.6|33.65|33.57|25
1652097620000|2022-05-09 12:00:20|33.71|33.63|33.69|33.61|33.71|33.63|33.69|33.61|7
1652097630000|2022-05-09 12:00:30|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|0
1652097660000|2022-05-09 12:01:00|33.69|33.61|33.68|33.6|33.7|33.62|33.68|33.6|8
1652097680000|2022-05-09 12:01:20|33.69|33.61|33.73|33.65|33.73|33.65|33.69|33.61|0
1652097690000|2022-05-09 12:01:30|33.69|33.61|33.68|33.6|33.69|33.61|33.68|33.6|32
1652097700000|2022-05-09 12:01:40|33.7|33.62|33.7|33.62|33.73|33.65|33.7|33.62|3
1652097710000|2022-05-09 12:01:50|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|0
1652097720000|2022-05-09 12:02:00|33.72|33.64|33.7|33.62|33.72|33.64|33.68|33.6|1
1652097730000|2022-05-09 12:02:10|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|0
1652097740000|2022-05-09 12:02:20|33.7|33.62|33.7|33.62|33.7|33.62|33.68|33.6|0
1652097750000|2022-05-09 12:02:30|33.68|33.6|33.68|33.6|33.7|33.62|33.68|33.6|0
1652097770000|2022-05-09 12:02:50|33.7|33.62|33.73|33.65|33.73|33.65|33.7|33.62|6
1652097780000|2022-05-09 12:03:00|33.7|33.62|33.73|33.65|33.73|33.65|33.7|33.62|5
1652097790000|2022-05-09 12:03:10|33.7|33.62|33.68|33.6|33.73|33.65|33.68|33.6|9
1652097810000|2022-05-09 12:03:30|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|0
1652097820000|2022-05-09 12:03:40|33.72|33.64|33.74|33.66|33.74|33.66|33.7|33.62|112
1652097830000|2022-05-09 12:03:50|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|29
1652097840000|2022-05-09 12:04:00|33.71|33.63|33.71|33.63|33.73|33.65|33.68|33.6|12
1652097850000|2022-05-09 12:04:10|33.69|33.61|33.68|33.6|33.69|33.61|33.63|33.55|28
1652097860000|2022-05-09 12:04:20|33.67|33.59|33.68|33.6|33.68|33.6|33.64|33.56|0
1652097870000|2022-05-09 12:04:30|33.64|33.56|33.63|33.55|33.64|33.56|33.63|33.55|0
1652097890000|2022-05-09 12:04:50|33.62|33.54|33.62|33.54|33.63|33.55|33.62|33.54|3
1652097900000|2022-05-09 12:05:00|||||||||3
1652097910000|2022-05-09 12:05:10|33.63|33.55|33.67|33.59|33.67|33.59|33.63|33.55|0
1652097920000|2022-05-09 12:05:20|33.63|33.55|33.67|33.59|33.67|33.59|33.63|33.55|1
1652097930000|2022-05-09 12:05:30|33.68|33.6|33.62|33.54|33.68|33.6|33.62|33.54|4
1652097940000|2022-05-09 12:05:40|33.63|33.55|33.57|33.49|33.63|33.55|33.57|33.49|0
1652097960000|2022-05-09 12:06:00|33.59|33.51|33.57|33.49|33.59|33.51|33.57|33.49|16
1652097970000|2022-05-09 12:06:10|33.56|33.48|33.57|33.49|33.59|33.51|33.56|33.48|52
1652097990000|2022-05-09 12:06:30|33.58|33.5|33.56|33.48|33.58|33.5|33.51|33.43|2
1652098000000|2022-05-09 12:06:40|33.57|33.49|33.53|33.45|33.57|33.49|33.52|33.44|0
1652098010000|2022-05-09 12:06:50|33.55|33.47|33.53|33.45|33.57|33.49|33.53|33.45|4
1652098020000|2022-05-09 12:07:00|33.52|33.44|33.5|33.42|33.55|33.47|33.5|33.42|0
1652098030000|2022-05-09 12:07:10|33.53|33.45|33.51|33.43|33.53|33.45|33.5|33.42|4
1652098040000|2022-05-09 12:07:20|33.5|33.42|33.56|33.48|33.56|33.48|33.5|33.42|0
1652098050000|2022-05-09 12:07:30|33.55|33.47|33.53|33.45|33.57|33.49|33.53|33.45|4
1652098060000|2022-05-09 12:07:40|33.54|33.46|33.54|33.46|33.54|33.46|33.52|33.44|0
1652098070000|2022-05-09 12:07:50|33.56|33.48|33.57|33.49|33.57|33.49|33.56|33.48|2
1652098080000|2022-05-09 12:08:00|33.59|33.51|33.57|33.49|33.59|33.51|33.57|33.49|0
1652098090000|2022-05-09 12:08:10|33.56|33.48|33.53|33.45|33.57|33.49|33.53|33.45|0
1652098100000|2022-05-09 12:08:20|33.51|33.43|33.52|33.44|33.52|33.44|33.5|33.42|0
1652098110000|2022-05-09 12:08:30|33.51|33.43|33.52|33.44|33.53|33.45|33.5|33.42|5
1652098120000|2022-05-09 12:08:40|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|0
1652098130000|2022-05-09 12:08:50|33.52|33.44|33.52|33.44|33.52|33.44|33.5|33.42|5
1652098140000|2022-05-09 12:09:00|33.53|33.45|33.57|33.49|33.57|33.49|33.53|33.45|6
1652098160000|2022-05-09 12:09:20|33.58|33.5|33.57|33.49|33.58|33.5|33.57|33.49|16
1652098190000|2022-05-09 12:09:50|33.58|33.5|33.57|33.49|33.58|33.5|33.57|33.49|3
1652098200000|2022-05-09 12:10:00|33.58|33.5|33.58|33.5|33.58|33.5|33.57|33.49|0
1652098210000|2022-05-09 12:10:10|33.57|33.49|33.58|33.5|33.58|33.5|33.57|33.49|0
1652098220000|2022-05-09 12:10:20|33.57|33.49|33.63|33.55|33.63|33.55|33.57|33.49|20
1652098230000|2022-05-09 12:10:30|33.62|33.54|33.63|33.55|33.63|33.55|33.62|33.54|0
1652098250000|2022-05-09 12:10:50|33.62|33.54|33.63|33.55|33.63|33.55|33.62|33.54|0
1652098260000|2022-05-09 12:11:00|33.62|33.54|33.63|33.55|33.63|33.55|33.62|33.54|3
1652098270000|2022-05-09 12:11:10|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|2
1652098280000|2022-05-09 12:11:20|||||||||1
1652098290000|2022-05-09 12:11:30|33.63|33.55|33.63|33.55|33.63|33.55|33.63|33.55|0
1652098320000|2022-05-09 12:12:00|33.67|33.59|33.65|33.57|33.67|33.59|33.63|33.55|10
1652098330000|2022-05-09 12:12:10|33.67|33.59|33.65|33.57|33.67|33.59|33.65|33.57|0
1652098340000|2022-05-09 12:12:20|33.67|33.59|33.65|33.57|33.67|33.59|33.65|33.57|0
1652098350000|2022-05-09 12:12:30|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|6
1652098360000|2022-05-09 12:12:40|||||||||1
1652098370000|2022-05-09 12:12:50|33.68|33.6|33.68|33.6|33.68|33.6|33.67|33.59|2
1652098380000|2022-05-09 12:13:00|33.67|33.59|33.65|33.57|33.67|33.59|33.65|33.57|0
1652098400000|2022-05-09 12:13:20|33.63|33.55|33.63|33.55|33.63|33.55|33.63|33.55|3
1652098410000|2022-05-09 12:13:30|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|0
1652098420000|2022-05-09 12:13:40|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|2
1652098430000|2022-05-09 12:13:50|33.58|33.5|33.6|33.52|33.62|33.54|33.57|33.49|29
1652098440000|2022-05-09 12:14:00|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|2
1652098450000|2022-05-09 12:14:10|33.6|33.52|33.62|33.54|33.62|33.54|33.58|33.5|0
1652098470000|2022-05-09 12:14:30|33.6|33.52|33.62|33.54|33.62|33.54|33.6|33.52|2
1652098480000|2022-05-09 12:14:40|33.63|33.55|33.65|33.57|33.67|33.59|33.62|33.54|3
1652098490000|2022-05-09 12:14:50|33.67|33.59|33.65|33.57|33.67|33.59|33.65|33.57|0
1652098500000|2022-05-09 12:15:00|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|0
1652098510000|2022-05-09 12:15:10|33.67|33.59|33.67|33.59|33.68|33.6|33.67|33.59|2
1652098520000|2022-05-09 12:15:20|33.66|33.58|33.68|33.6|33.68|33.6|33.66|33.58|2
1652098530000|2022-05-09 12:15:30|33.67|33.59|33.67|33.59|33.68|33.6|33.66|33.58|4
1652098540000|2022-05-09 12:15:40|33.66|33.58|33.68|33.6|33.7|33.62|33.66|33.58|4
1652098560000|2022-05-09 12:16:00|33.67|33.59|33.68|33.6|33.68|33.6|33.67|33.59|3
1652098570000|2022-05-09 12:16:10|33.7|33.62|33.72|33.64|33.73|33.65|33.68|33.6|7
1652098580000|2022-05-09 12:16:20|33.73|33.65|33.7|33.62|33.73|33.65|33.7|33.62|0
1652098590000|2022-05-09 12:16:30|33.68|33.6|33.68|33.6|33.7|33.62|33.68|33.6|0
1652098650000|2022-05-09 12:17:30|33.72|33.64|33.73|33.65|33.73|33.65|33.7|33.62|6
1652098670000|2022-05-09 12:17:50|33.72|33.64|33.73|33.65|33.73|33.65|33.68|33.6|6
1652098680000|2022-05-09 12:18:00|33.72|33.64|33.71|33.63|33.73|33.65|33.7|33.62|0
1652098690000|2022-05-09 12:18:10|33.73|33.65|33.68|33.6|33.73|33.65|33.68|33.6|1
1652098700000|2022-05-09 12:18:20|33.69|33.61|33.71|33.63|33.71|33.63|33.69|33.61|9
1652098710000|2022-05-09 12:18:30|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|0
1652098720000|2022-05-09 12:18:40|33.71|33.63|33.71|33.63|33.73|33.65|33.69|33.61|0
1652098730000|2022-05-09 12:18:50|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|0
1652098740000|2022-05-09 12:19:00|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|0
1652098750000|2022-05-09 12:19:10|33.71|33.63|33.73|33.65|33.73|33.65|33.69|33.61|2
1652098760000|2022-05-09 12:19:20|||||||||1
1652098770000|2022-05-09 12:19:30|||||||||2
1652098780000|2022-05-09 12:19:40|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|2
1652098790000|2022-05-09 12:19:50|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|0
1652098800000|2022-05-09 12:20:00|33.73|33.65|33.73|33.65|33.74|33.66|33.73|33.65|19
1652098810000|2022-05-09 12:20:10|||||||||4
1652098820000|2022-05-09 12:20:20|33.71|33.63|33.69|33.61|33.73|33.65|33.69|33.61|0
1652098830000|2022-05-09 12:20:30|33.68|33.6|33.69|33.61|33.69|33.61|33.68|33.6|2
1652098840000|2022-05-09 12:20:40|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|2
1652098850000|2022-05-09 12:20:50|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|42
1652098860000|2022-05-09 12:21:00|33.71|33.63|33.72|33.64|33.74|33.66|33.71|33.63|2
1652098870000|2022-05-09 12:21:10|33.71|33.63|33.69|33.61|33.72|33.64|33.69|33.61|3
1652098910000|2022-05-09 12:21:50|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|3
1652098920000|2022-05-09 12:22:00|33.69|33.61|33.68|33.6|33.69|33.61|33.68|33.6|13
1652098930000|2022-05-09 12:22:10|33.66|33.58|33.66|33.58|33.68|33.6|33.66|33.58|3
1652098940000|2022-05-09 12:22:20|33.68|33.6|33.69|33.61|33.69|33.61|33.68|33.6|0
1652098970000|2022-05-09 12:22:50|33.68|33.6|33.69|33.61|33.69|33.61|33.68|33.6|0
1652099000000|2022-05-09 12:23:20|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|5
1652099010000|2022-05-09 12:23:30|33.69|33.61|33.71|33.63|33.73|33.65|33.69|33.61|0
1652099020000|2022-05-09 12:23:40|33.69|33.61|33.69|33.61|33.71|33.63|33.69|33.61|0
1652099030000|2022-05-09 12:23:50|33.71|33.63|33.71|33.63|33.73|33.65|33.71|33.63|11
1652099040000|2022-05-09 12:24:00|33.73|33.65|33.73|33.65|33.74|33.66|33.71|33.63|0
1652099050000|2022-05-09 12:24:10|33.74|33.66|33.73|33.65|33.74|33.66|33.73|33.65|5
1652099070000|2022-05-09 12:24:30|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|33
1652099080000|2022-05-09 12:24:40|33.71|33.63|33.68|33.6|33.73|33.65|33.68|33.6|7
1652099090000|2022-05-09 12:24:50|33.69|33.61|33.68|33.6|33.73|33.65|33.68|33.6|68
1652099100000|2022-05-09 12:25:00|33.7|33.62|33.72|33.64|33.73|33.65|33.7|33.62|27
1652099110000|2022-05-09 12:25:10|33.71|33.63|33.73|33.65|33.73|33.65|33.68|33.6|5
1652099150000|2022-05-09 12:25:50|33.72|33.64|33.7|33.62|33.72|33.64|33.68|33.6|0
1652099160000|2022-05-09 12:26:00|33.73|33.65|33.72|33.64|33.73|33.65|33.72|33.64|7
1652099170000|2022-05-09 12:26:10|33.73|33.65|33.7|33.62|33.73|33.65|33.7|33.62|4
1652099180000|2022-05-09 12:26:20|33.73|33.65|33.68|33.6|33.73|33.65|33.68|33.6|0
1652099190000|2022-05-09 12:26:30|33.7|33.62|33.73|33.65|33.73|33.65|33.7|33.62|7
1652099200000|2022-05-09 12:26:40|33.72|33.64|33.73|33.65|33.73|33.65|33.72|33.64|0
1652099250000|2022-05-09 12:27:30|33.72|33.64|33.7|33.62|33.72|33.64|33.7|33.62|0
1652099260000|2022-05-09 12:27:40|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|0
1652099270000|2022-05-09 12:27:50|33.72|33.64|33.73|33.65|33.73|33.65|33.72|33.64|1
1652099280000|2022-05-09 12:28:00|33.72|33.64|33.73|33.65|33.73|33.65|33.71|33.63|0
1652099290000|2022-05-09 12:28:10|33.75|33.67|33.75|33.67|33.75|33.67|33.75|33.67|19
1652099300000|2022-05-09 12:28:20|33.78|33.7|33.79|33.71|33.8|33.72|33.78|33.7|165
1652099310000|2022-05-09 12:28:30|33.78|33.7|33.79|33.71|33.79|33.71|33.78|33.7|0
1652099330000|2022-05-09 12:28:50|33.8|33.72|33.79|33.71|33.8|33.72|33.79|33.71|4
1652099350000|2022-05-09 12:29:10|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|3
1652099360000|2022-05-09 12:29:20|33.79|33.71|33.8|33.72|33.8|33.72|33.79|33.71|0
1652099370000|2022-05-09 12:29:30|33.79|33.71|33.79|33.71|33.8|33.72|33.79|33.71|1
1652099410000|2022-05-09 12:30:10|33.77|33.69|33.74|33.66|33.79|33.71|33.74|33.66|4
1652099430000|2022-05-09 12:30:30|33.73|33.65|33.74|33.66|33.74|33.66|33.73|33.65|4
1652099440000|2022-05-09 12:30:40|33.77|33.69|33.85|33.77|33.85|33.77|33.76|33.68|38
1652099450000|2022-05-09 12:30:50|33.86|33.78|33.85|33.77|33.87|33.79|33.85|33.77|58
1652099460000|2022-05-09 12:31:00|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|4
1652099470000|2022-05-09 12:31:10|33.85|33.77|33.85|33.77|33.87|33.79|33.85|33.77|0
1652099480000|2022-05-09 12:31:20|33.86|33.78|33.81|33.73|33.86|33.78|33.8|33.72|2
1652099490000|2022-05-09 12:31:30|33.8|33.72|33.8|33.72|33.8|33.72|33.79|33.71|4
1652099500000|2022-05-09 12:31:40|33.77|33.69|33.79|33.71|33.79|33.71|33.77|33.69|1
1652099510000|2022-05-09 12:31:50|33.77|33.69|33.79|33.71|33.8|33.72|33.77|33.69|2
1652099520000|2022-05-09 12:32:00|33.77|33.69|33.77|33.69|33.79|33.71|33.74|33.66|3
1652099530000|2022-05-09 12:32:10|33.79|33.71|33.79|33.71|33.79|33.71|33.77|33.69|0
1652099540000|2022-05-09 12:32:20|33.8|33.72|33.8|33.72|33.8|33.72|33.79|33.71|13
1652099550000|2022-05-09 12:32:30|33.82|33.74|33.83|33.75|33.83|33.75|33.8|33.72|23
1652099560000|2022-05-09 12:32:40|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1652099570000|2022-05-09 12:32:50|33.82|33.74|33.84|33.76|33.85|33.77|33.82|33.74|0
1652099580000|2022-05-09 12:33:00|33.85|33.77|33.83|33.75|33.85|33.77|33.82|33.74|0
1652099590000|2022-05-09 12:33:10|33.85|33.77|33.84|33.76|33.85|33.77|33.83|33.75|10
1652099600000|2022-05-09 12:33:20|33.85|33.77|33.84|33.76|33.86|33.78|33.84|33.76|0
1652099610000|2022-05-09 12:33:30|33.82|33.74|33.82|33.74|33.82|33.74|33.81|33.73|2
1652099620000|2022-05-09 12:33:40|33.81|33.73|33.8|33.72|33.81|33.73|33.8|33.72|0
1652099630000|2022-05-09 12:33:50|33.79|33.71|33.75|33.67|33.8|33.72|33.75|33.67|23
1652099640000|2022-05-09 12:34:00|33.77|33.69|33.75|33.67|33.8|33.72|33.75|33.67|3
1652099650000|2022-05-09 12:34:10|33.79|33.71|33.75|33.67|33.8|33.72|33.75|33.67|2
1652099660000|2022-05-09 12:34:20|33.74|33.66|33.75|33.67|33.75|33.67|33.74|33.66|58
1652099670000|2022-05-09 12:34:30|33.74|33.66|33.75|33.67|33.75|33.67|33.74|33.66|6
1652099680000|2022-05-09 12:34:40|33.74|33.66|33.75|33.67|33.75|33.67|33.74|33.66|1
1652099700000|2022-05-09 12:35:00|33.78|33.7|33.78|33.7|33.78|33.7|33.75|33.67|1
1652099710000|2022-05-09 12:35:10|33.8|33.72|33.77|33.69|33.8|33.72|33.75|33.67|0
1652099720000|2022-05-09 12:35:20|||||||||1
1652099730000|2022-05-09 12:35:30|33.75|33.67|33.75|33.67|33.79|33.71|33.75|33.67|6
1652099740000|2022-05-09 12:35:40|33.74|33.66|33.74|33.66|33.75|33.67|33.74|33.66|2
1652099770000|2022-05-09 12:36:10|33.75|33.67|33.74|33.66|33.76|33.68|33.74|33.66|2
1652099800000|2022-05-09 12:36:40|33.73|33.65|33.74|33.66|33.74|33.66|33.73|33.65|3
1652099810000|2022-05-09 12:36:50|33.73|33.65|33.71|33.63|33.74|33.66|33.69|33.61|1
1652099820000|2022-05-09 12:37:00|33.69|33.61|33.69|33.61|33.71|33.63|33.68|33.6|6
1652099830000|2022-05-09 12:37:10|33.71|33.63|33.68|33.6|33.71|33.63|33.68|33.6|1
1652099840000|2022-05-09 12:37:20|33.69|33.61|33.68|33.6|33.69|33.61|33.68|33.6|2
1652099850000|2022-05-09 12:37:30|33.64|33.56|33.63|33.55|33.64|33.56|33.63|33.55|6
1652099870000|2022-05-09 12:37:50|33.62|33.54|33.63|33.55|33.63|33.55|33.62|33.54|4
1652099880000|2022-05-09 12:38:00|33.62|33.54|33.62|33.54|33.63|33.55|33.62|33.54|0
1652099890000|2022-05-09 12:38:10|33.61|33.53|33.62|33.54|33.62|33.54|33.6|33.52|1
1652099900000|2022-05-09 12:38:20|33.61|33.53|33.6|33.52|33.61|33.53|33.58|33.5|0
1652099910000|2022-05-09 12:38:30|33.57|33.49|33.58|33.5|33.58|33.5|33.56|33.48|6
1652099920000|2022-05-09 12:38:40|33.6|33.52|33.56|33.48|33.6|33.52|33.56|33.48|2
1652099930000|2022-05-09 12:38:50|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|2
1652099940000|2022-05-09 12:39:00|33.59|33.51|33.6|33.52|33.61|33.53|33.59|33.51|6
1652099950000|2022-05-09 12:39:10|33.58|33.5|33.58|33.5|33.6|33.52|33.57|33.49|2
1652099960000|2022-05-09 12:39:20|33.61|33.53|33.6|33.52|33.61|33.53|33.6|33.52|0
1652099970000|2022-05-09 12:39:30|33.61|33.53|33.6|33.52|33.61|33.53|33.6|33.52|0
1652099980000|2022-05-09 12:39:40|33.59|33.51|33.56|33.48|33.59|33.51|33.56|33.48|0
1652099990000|2022-05-09 12:39:50|33.54|33.46|33.51|33.43|33.54|33.46|33.51|33.43|0
1652100000000|2022-05-09 12:40:00|33.53|33.45|33.51|33.43|33.53|33.45|33.51|33.43|2
1652100010000|2022-05-09 12:40:10|||||||||6
1652100020000|2022-05-09 12:40:20|33.5|33.42|33.48|33.4|33.51|33.43|33.46|33.38|11
1652100030000|2022-05-09 12:40:30|33.46|33.38|33.48|33.4|33.5|33.42|33.46|33.38|0
1652100040000|2022-05-09 12:40:40|33.5|33.42|33.46|33.38|33.5|33.42|33.46|33.38|0
1652100050000|2022-05-09 12:40:50|33.48|33.4|33.48|33.4|33.48|33.4|33.48|33.4|0
1652100060000|2022-05-09 12:41:00|33.5|33.42|33.51|33.43|33.51|33.43|33.48|33.4|8
1652100070000|2022-05-09 12:41:10|33.5|33.42|33.5|33.42|33.51|33.43|33.5|33.42|1
1652100080000|2022-05-09 12:41:20|33.48|33.4|33.48|33.4|33.48|33.4|33.46|33.38|4
1652100090000|2022-05-09 12:41:30|33.47|33.39|33.45|33.37|33.47|33.39|33.45|33.37|1
1652100100000|2022-05-09 12:41:40|33.46|33.38|33.42|33.34|33.46|33.38|33.4|33.32|24
1652100110000|2022-05-09 12:41:50|33.45|33.37|33.44|33.36|33.45|33.37|33.44|33.36|8
1652100120000|2022-05-09 12:42:00|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|0
1652100130000|2022-05-09 12:42:10|33.42|33.34|33.45|33.37|33.45|33.37|33.42|33.34|1
1652100140000|2022-05-09 12:42:20|33.47|33.39|33.46|33.38|33.48|33.4|33.46|33.38|3
1652100150000|2022-05-09 12:42:30|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1652100160000|2022-05-09 12:42:40|33.47|33.39|33.48|33.4|33.48|33.4|33.47|33.39|0
1652100170000|2022-05-09 12:42:50|33.49|33.41|33.5|33.42|33.5|33.42|33.48|33.4|0
1652100190000|2022-05-09 12:43:10|33.51|33.43|33.51|33.43|33.51|33.43|33.5|33.42|2
1652100200000|2022-05-09 12:43:20|33.53|33.45|33.55|33.47|33.56|33.48|33.53|33.45|0
1652100210000|2022-05-09 12:43:30|33.56|33.48|33.55|33.47|33.56|33.48|33.53|33.45|0
1652100220000|2022-05-09 12:43:40|33.53|33.45|33.53|33.45|33.55|33.47|33.5|33.42|5
1652100230000|2022-05-09 12:43:50|33.55|33.47|33.53|33.45|33.55|33.47|33.53|33.45|0
1652100240000|2022-05-09 12:44:00|33.51|33.43|33.53|33.45|33.53|33.45|33.51|33.43|0
1652100250000|2022-05-09 12:44:10|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|0
1652100260000|2022-05-09 12:44:20|33.49|33.41|33.5|33.42|33.5|33.42|33.49|33.41|3
1652100270000|2022-05-09 12:44:30|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1652100280000|2022-05-09 12:44:40|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1652100300000|2022-05-09 12:45:00|33.49|33.41|33.45|33.37|33.49|33.41|33.45|33.37|0
1652100310000|2022-05-09 12:45:10|33.44|33.36|33.44|33.36|33.44|33.36|33.42|33.34|0
1652100320000|2022-05-09 12:45:20|33.42|33.34|33.42|33.34|33.44|33.36|33.42|33.34|5
1652100330000|2022-05-09 12:45:30|33.39|33.31|33.42|33.34|33.42|33.34|33.39|33.31|4
1652100340000|2022-05-09 12:45:40|33.44|33.36|33.44|33.36|33.45|33.37|33.42|33.34|1
1652100350000|2022-05-09 12:45:50|33.45|33.37|33.44|33.36|33.45|33.37|33.44|33.36|4
1652100360000|2022-05-09 12:46:00|33.45|33.37|33.44|33.36|33.45|33.37|33.42|33.34|0
1652100370000|2022-05-09 12:46:10|33.45|33.37|33.45|33.37|33.48|33.4|33.45|33.37|2
1652100380000|2022-05-09 12:46:20|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|0
1652100390000|2022-05-09 12:46:30|33.49|33.41|33.45|33.37|33.49|33.41|33.45|33.37|0
1652100420000|2022-05-09 12:47:00|33.5|33.42|33.55|33.47|33.55|33.47|33.5|33.42|16
1652100440000|2022-05-09 12:47:20|33.56|33.48|33.55|33.47|33.56|33.48|33.55|33.47|0
1652100450000|2022-05-09 12:47:30|33.56|33.48|33.55|33.47|33.56|33.48|33.55|33.47|0
1652100460000|2022-05-09 12:47:40|33.54|33.46|33.54|33.46|33.55|33.47|33.54|33.46|3
1652100470000|2022-05-09 12:47:50|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1652100490000|2022-05-09 12:48:10|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|1
1652100500000|2022-05-09 12:48:20|||||||||3
1652100510000|2022-05-09 12:48:30|33.52|33.44|33.54|33.46|33.54|33.46|33.52|33.44|0
1652100520000|2022-05-09 12:48:40|33.52|33.44|33.5|33.42|33.52|33.44|33.49|33.41|0
1652100530000|2022-05-09 12:48:50|33.49|33.41|33.5|33.42|33.52|33.44|33.49|33.41|5
1652100540000|2022-05-09 12:49:00|33.53|33.45|33.54|33.46|33.54|33.46|33.52|33.44|0
1652100550000|2022-05-09 12:49:10|33.55|33.47|33.54|33.46|33.55|33.47|33.54|33.46|0
1652100560000|2022-05-09 12:49:20|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1652100570000|2022-05-09 12:49:30|33.54|33.46|33.52|33.44|33.54|33.46|33.52|33.44|0
1652100580000|2022-05-09 12:49:40|33.5|33.42|33.49|33.41|33.5|33.42|33.49|33.41|0
1652100600000|2022-05-09 12:50:00|33.47|33.39|33.46|33.38|33.49|33.41|33.46|33.38|15
1652100610000|2022-05-09 12:50:10|33.44|33.36|33.44|33.36|33.44|33.36|33.43|33.35|0
1652100620000|2022-05-09 12:50:20|33.46|33.38|33.49|33.41|33.49|33.41|33.46|33.38|2
1652100630000|2022-05-09 12:50:30|33.47|33.39|33.49|33.41|33.49|33.41|33.47|33.39|0
1652100640000|2022-05-09 12:50:40|33.47|33.39|33.49|33.41|33.49|33.41|33.47|33.39|0
1652100660000|2022-05-09 12:51:00|33.44|33.36|33.49|33.41|33.49|33.41|33.44|33.36|34
1652100670000|2022-05-09 12:51:10|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|7
1652100680000|2022-05-09 12:51:20|33.43|33.35|33.42|33.34|33.43|33.35|33.42|33.34|2
1652100690000|2022-05-09 12:51:30|33.41|33.33|33.41|33.33|33.44|33.36|33.41|33.33|0
1652100700000|2022-05-09 12:51:40|33.4|33.32|33.37|33.29|33.4|33.32|33.37|33.29|12
1652100710000|2022-05-09 12:51:50|33.38|33.3|33.41|33.33|33.41|33.33|33.37|33.29|4
1652100720000|2022-05-09 12:52:00|33.42|33.34|33.41|33.33|33.43|33.35|33.41|33.33|2
1652100730000|2022-05-09 12:52:10|33.38|33.3|33.39|33.31|33.39|33.31|33.37|33.29|0
1652100740000|2022-05-09 12:52:20|33.38|33.3|33.39|33.31|33.39|33.31|33.38|33.3|6
1652100750000|2022-05-09 12:52:30|33.41|33.33|33.41|33.33|33.41|33.33|33.39|33.31|0
1652100760000|2022-05-09 12:52:40|33.39|33.31|33.39|33.31|33.39|33.31|33.38|33.3|0
1652100770000|2022-05-09 12:52:50|33.38|33.3|33.38|33.3|33.39|33.31|33.38|33.3|9
1652100780000|2022-05-09 12:53:00|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|25
1652100790000|2022-05-09 12:53:10|33.34|33.26|33.36|33.28|33.36|33.28|33.34|33.26|10
1652100800000|2022-05-09 12:53:20|33.37|33.29|33.38|33.3|33.38|33.3|33.36|33.28|2
1652100810000|2022-05-09 12:53:30|33.39|33.31|33.39|33.31|33.39|33.31|33.38|33.3|2
1652100820000|2022-05-09 12:53:40|33.38|33.3|33.36|33.28|33.38|33.3|33.34|33.26|8
1652100830000|2022-05-09 12:53:50|33.34|33.26|33.34|33.26|33.36|33.28|33.34|33.26|0
1652100850000|2022-05-09 12:54:10|33.36|33.28|33.38|33.3|33.38|33.3|33.34|33.26|23
1652100860000|2022-05-09 12:54:20|33.36|33.28|33.36|33.28|33.36|33.28|33.34|33.26|0
1652100870000|2022-05-09 12:54:30|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1652100900000|2022-05-09 12:55:00|33.3|33.22|33.29|33.21|33.3|33.22|33.29|33.21|38
1652100910000|2022-05-09 12:55:10|33.3|33.22|33.32|33.24|33.32|33.24|33.29|33.21|8
1652100920000|2022-05-09 12:55:20|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|2
1652100930000|2022-05-09 12:55:30|33.32|33.24|33.3|33.22|33.34|33.26|33.3|33.22|0
1652100940000|2022-05-09 12:55:40|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1652100950000|2022-05-09 12:55:50|33.3|33.22|33.32|33.24|33.34|33.26|33.3|33.22|3
1652100960000|2022-05-09 12:56:00|33.34|33.26|33.32|33.24|33.34|33.26|33.3|33.22|0
1652100970000|2022-05-09 12:56:10|33.34|33.26|33.35|33.27|33.38|33.3|33.34|33.26|13
1652100980000|2022-05-09 12:56:20|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1652100990000|2022-05-09 12:56:30|||||||||14
1652101010000|2022-05-09 12:56:50|33.3|33.22|33.29|33.21|33.3|33.22|33.29|33.21|2
1652101020000|2022-05-09 12:57:00|33.3|33.22|33.3|33.22|33.32|33.24|33.3|33.22|2
1652101050000|2022-05-09 12:57:30|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|0
1652101060000|2022-05-09 12:57:40|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|2
1652101070000|2022-05-09 12:57:50|33.34|33.26|33.35|33.27|33.37|33.29|33.34|33.26|2
1652101090000|2022-05-09 12:58:10|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|1
1652101100000|2022-05-09 12:58:20|||||||||5
1652101110000|2022-05-09 12:58:30|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|1
1652101120000|2022-05-09 12:58:40|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652101130000|2022-05-09 12:58:50|||||||||2
1652101150000|2022-05-09 12:59:10|||||||||5
1652101160000|2022-05-09 12:59:20|33.4|33.32|33.36|33.28|33.4|33.32|33.35|33.27|16
1652101170000|2022-05-09 12:59:30|33.38|33.3|33.38|33.3|33.38|33.3|33.36|33.28|0
1652101180000|2022-05-09 12:59:40|33.36|33.28|33.36|33.28|33.38|33.3|33.36|33.28|1
1652101190000|2022-05-09 12:59:50|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|0
1652101210000|2022-05-09 13:00:10|33.35|33.27|33.38|33.3|33.38|33.3|33.35|33.27|4
1652101220000|2022-05-09 13:00:20|33.36|33.28|33.36|33.28|33.38|33.3|33.36|33.28|0
1652101230000|2022-05-09 13:00:30|33.38|33.3|33.38|33.3|33.38|33.3|33.36|33.28|2
1652101240000|2022-05-09 13:00:40|33.4|33.32|33.41|33.33|33.41|33.33|33.4|33.32|2
1652101250000|2022-05-09 13:00:50|33.4|33.32|33.41|33.33|33.41|33.33|33.4|33.32|0
1652101260000|2022-05-09 13:01:00|33.4|33.32|33.4|33.32|33.4|33.32|33.38|33.3|7
1652101270000|2022-05-09 13:01:10|||||||||6
1652101300000|2022-05-09 13:01:40|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|3
1652101310000|2022-05-09 13:01:50|33.43|33.35|33.45|33.37|33.46|33.38|33.41|33.33|2
1652101320000|2022-05-09 13:02:00|33.43|33.35|33.43|33.35|33.45|33.37|33.41|33.33|5
1652101330000|2022-05-09 13:02:10|33.45|33.37|33.43|33.35|33.45|33.37|33.41|33.33|0
1652101340000|2022-05-09 13:02:20|33.45|33.37|33.45|33.37|33.46|33.38|33.41|33.33|0
1652101350000|2022-05-09 13:02:30|33.43|33.35|33.43|33.35|33.43|33.35|33.41|33.33|0
1652101360000|2022-05-09 13:02:40|33.41|33.33|33.4|33.32|33.43|33.35|33.4|33.32|2
1652101370000|2022-05-09 13:02:50|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1652101380000|2022-05-09 13:03:00|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1652101390000|2022-05-09 13:03:10|33.39|33.31|33.38|33.3|33.4|33.32|33.35|33.27|1
1652101400000|2022-05-09 13:03:20|33.37|33.29|33.41|33.33|33.46|33.38|33.35|33.27|9
1652101410000|2022-05-09 13:03:30|33.43|33.35|33.41|33.33|33.45|33.37|33.41|33.33|0
1652101430000|2022-05-09 13:03:50|33.43|33.35|33.43|33.35|33.44|33.36|33.41|33.33|3
1652101440000|2022-05-09 13:04:00|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1652101450000|2022-05-09 13:04:10|33.43|33.35|33.41|33.33|33.43|33.35|33.41|33.33|0
1652101460000|2022-05-09 13:04:20|33.4|33.32|33.4|33.32|33.41|33.33|33.4|33.32|32
1652101470000|2022-05-09 13:04:30|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|2
1652101490000|2022-05-09 13:04:50|33.4|33.32|33.36|33.28|33.4|33.32|33.36|33.28|7
1652101500000|2022-05-09 13:05:00|33.35|33.27|33.36|33.28|33.36|33.28|33.35|33.27|0
1652101510000|2022-05-09 13:05:10|33.35|33.27|33.35|33.27|33.36|33.28|33.35|33.27|0
1652101520000|2022-05-09 13:05:20|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1652101530000|2022-05-09 13:05:30|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|1
1652101540000|2022-05-09 13:05:40|33.36|33.28|33.41|33.33|33.41|33.33|33.36|33.28|2
1652101550000|2022-05-09 13:05:50|33.4|33.32|33.41|33.33|33.41|33.33|33.4|33.32|3
1652101560000|2022-05-09 13:06:00|33.43|33.35|33.41|33.33|33.43|33.35|33.41|33.33|0
1652101580000|2022-05-09 13:06:20|33.4|33.32|33.38|33.3|33.4|33.32|33.36|33.28|3
1652101590000|2022-05-09 13:06:30|33.36|33.28|33.4|33.32|33.4|33.32|33.36|33.28|3
1652101610000|2022-05-09 13:06:50|||||||||3
1652101650000|2022-05-09 13:07:30|33.41|33.33|33.41|33.33|33.41|33.33|33.4|33.32|23
1652101670000|2022-05-09 13:07:50|33.4|33.32|33.4|33.32|33.41|33.33|33.4|33.32|0
1652101680000|2022-05-09 13:08:00|33.41|33.33|33.41|33.33|33.41|33.33|33.4|33.32|0
1652101690000|2022-05-09 13:08:10|33.43|33.35|33.43|33.35|33.43|33.35|33.41|33.33|0
1652101700000|2022-05-09 13:08:20|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1652101710000|2022-05-09 13:08:30|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1652101730000|2022-05-09 13:08:50|33.39|33.31|33.39|33.31|33.4|33.32|33.36|33.28|9
1652101740000|2022-05-09 13:09:00|33.4|33.32|33.38|33.3|33.4|33.32|33.38|33.3|0
1652101750000|2022-05-09 13:09:10|33.37|33.29|33.37|33.29|33.38|33.3|33.37|33.29|0
1652101760000|2022-05-09 13:09:20|33.38|33.3|33.39|33.31|33.39|33.31|33.38|33.3|1
1652101770000|2022-05-09 13:09:30|33.37|33.29|33.37|33.29|33.39|33.31|33.37|33.29|4
1652101780000|2022-05-09 13:09:40|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|0
1652101800000|2022-05-09 13:10:00|||||||||1
1652101810000|2022-05-09 13:10:10|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|3
1652101820000|2022-05-09 13:10:20|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|0
1652101830000|2022-05-09 13:10:30|||||||||3
1652101840000|2022-05-09 13:10:40|33.42|33.34|33.45|33.37|33.45|33.37|33.42|33.34|6
1652101850000|2022-05-09 13:10:50|33.44|33.36|33.43|33.35|33.44|33.36|33.42|33.34|0
1652101860000|2022-05-09 13:11:00|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|4
1652101870000|2022-05-09 13:11:10|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|0
1652101880000|2022-05-09 13:11:20|33.42|33.34|33.42|33.34|33.42|33.34|33.4|33.32|0
1652101890000|2022-05-09 13:11:30|33.4|33.32|33.4|33.32|33.42|33.34|33.4|33.32|0
1652101900000|2022-05-09 13:11:40|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|0
1652101920000|2022-05-09 13:12:00|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|3
1652101930000|2022-05-09 13:12:10|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|15
1652101940000|2022-05-09 13:12:20|33.4|33.32|33.34|33.26|33.4|33.32|33.34|33.26|12
1652101950000|2022-05-09 13:12:30|33.35|33.27|33.34|33.26|33.35|33.27|33.34|33.26|0
1652101970000|2022-05-09 13:12:50|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|8
1652101980000|2022-05-09 13:13:00|33.29|33.21|33.31|33.23|33.31|33.23|33.29|33.21|4
1652101990000|2022-05-09 13:13:10|33.33|33.25|33.34|33.26|33.34|33.26|33.33|33.25|3
1652102000000|2022-05-09 13:13:20|33.33|33.25|33.33|33.25|33.33|33.25|33.32|33.24|0
1652102010000|2022-05-09 13:13:30|33.34|33.26|33.34|33.26|33.34|33.26|33.33|33.25|5
1652102020000|2022-05-09 13:13:40|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|0
1652102030000|2022-05-09 13:13:50|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|3
1652102040000|2022-05-09 13:14:00|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|1
1652102050000|2022-05-09 13:14:10|33.32|33.24|33.31|33.23|33.33|33.25|33.29|33.21|0
1652102060000|2022-05-09 13:14:20|33.28|33.2|33.31|33.23|33.31|33.23|33.28|33.2|16
1652102070000|2022-05-09 13:14:30|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652102080000|2022-05-09 13:14:40|33.31|33.23|33.28|33.2|33.31|33.23|33.27|33.19|2
1652102090000|2022-05-09 13:14:50|33.29|33.21|33.26|33.18|33.29|33.21|33.26|33.18|5
1652102100000|2022-05-09 13:15:00|33.27|33.19|33.28|33.2|33.28|33.2|33.26|33.18|0
1652102110000|2022-05-09 13:15:10|33.27|33.19|33.27|33.19|33.28|33.2|33.27|33.19|0
1652102120000|2022-05-09 13:15:20|||||||||3
1652102130000|2022-05-09 13:15:30|33.26|33.18|33.27|33.19|33.27|33.19|33.26|33.18|1
1652102140000|2022-05-09 13:15:40|33.26|33.18|33.27|33.19|33.27|33.19|33.26|33.18|0
1652102150000|2022-05-09 13:15:50|||||||||2
1652102160000|2022-05-09 13:16:00|33.26|33.18|33.24|33.16|33.26|33.18|33.23|33.15|18
1652102170000|2022-05-09 13:16:10|33.26|33.18|33.26|33.18|33.27|33.19|33.24|33.16|1
1652102180000|2022-05-09 13:16:20|33.27|33.19|33.27|33.19|33.27|33.19|33.22|33.14|4
1652102190000|2022-05-09 13:16:30|33.28|33.2|33.27|33.19|33.28|33.2|33.27|33.19|0
1652102200000|2022-05-09 13:16:40|33.26|33.18|33.29|33.21|33.29|33.21|33.26|33.18|4
1652102210000|2022-05-09 13:16:50|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|1
1652102220000|2022-05-09 13:17:00|33.33|33.25|33.33|33.25|33.34|33.26|33.32|33.24|4
1652102230000|2022-05-09 13:17:10|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1652102240000|2022-05-09 13:17:20|33.33|33.25|33.34|33.26|33.34|33.26|33.33|33.25|0
1652102250000|2022-05-09 13:17:30|||||||||5
1652102260000|2022-05-09 13:17:40|||||||||1
1652102270000|2022-05-09 13:17:50|33.38|33.3|33.36|33.28|33.39|33.31|33.36|33.28|18
1652102280000|2022-05-09 13:18:00|33.38|33.3|33.39|33.31|33.39|33.31|33.36|33.28|1
1652102290000|2022-05-09 13:18:10|||||||||2
1652102300000|2022-05-09 13:18:20|||||||||3
1652102310000|2022-05-09 13:18:30|||||||||4
1652102360000|2022-05-09 13:19:20|||||||||5
1652102390000|2022-05-09 13:19:50|||||||||2
1652102410000|2022-05-09 13:20:10|33.41|33.33|33.44|33.36|33.44|33.36|33.41|33.33|0
1652102420000|2022-05-09 13:20:20|||||||||14
1652102440000|2022-05-09 13:20:40|33.45|33.37|33.45|33.37|33.45|33.37|33.44|33.36|0
1652102450000|2022-05-09 13:20:50|33.44|33.36|33.45|33.37|33.45|33.37|33.44|33.36|2
1652102460000|2022-05-09 13:21:00|33.47|33.39|33.44|33.36|33.47|33.39|33.44|33.36|0
1652102470000|2022-05-09 13:21:10|33.45|33.37|33.44|33.36|33.45|33.37|33.44|33.36|0
1652102480000|2022-05-09 13:21:20|||||||||4
1652102490000|2022-05-09 13:21:30|||||||||2
1652102500000|2022-05-09 13:21:40|33.43|33.35|33.41|33.33|33.43|33.35|33.41|33.33|18
1652102510000|2022-05-09 13:21:50|33.42|33.34|33.42|33.34|33.44|33.36|33.42|33.34|0
1652102520000|2022-05-09 13:22:00|33.44|33.36|33.44|33.36|33.44|33.36|33.42|33.34|0
1652102550000|2022-05-09 13:22:30|||||||||4
1652102580000|2022-05-09 13:23:00|33.43|33.35|33.37|33.29|33.43|33.35|33.37|33.29|13
1652102590000|2022-05-09 13:23:10|33.39|33.31|33.39|33.31|33.39|33.31|33.38|33.3|47
1652102600000|2022-05-09 13:23:20|33.38|33.3|33.38|33.3|33.39|33.31|33.37|33.29|2
1652102610000|2022-05-09 13:23:30|33.39|33.31|33.39|33.31|33.39|33.31|33.38|33.3|2
1652102620000|2022-05-09 13:23:40|33.41|33.33|33.42|33.34|33.43|33.35|33.41|33.33|0
1652102630000|2022-05-09 13:23:50|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1652102640000|2022-05-09 13:24:00|33.39|33.31|33.41|33.33|33.41|33.33|33.37|33.29|4
1652102650000|2022-05-09 13:24:10|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|3
1652102660000|2022-05-09 13:24:20|33.35|33.27|33.32|33.24|33.37|33.29|33.32|33.24|12
1652102670000|2022-05-09 13:24:30|33.33|33.25|33.36|33.28|33.37|33.29|33.32|33.24|12
1652102680000|2022-05-09 13:24:40|33.34|33.26|33.37|33.29|33.37|33.29|33.34|33.26|3
1652102690000|2022-05-09 13:24:50|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1652102700000|2022-05-09 13:25:00|33.37|33.29|33.37|33.29|33.37|33.29|33.36|33.28|5
1652102740000|2022-05-09 13:25:40|||||||||2
1652102750000|2022-05-09 13:25:50|33.34|33.26|33.34|33.26|33.36|33.28|33.34|33.26|0
1652102760000|2022-05-09 13:26:00|33.32|33.24|33.34|33.26|33.36|33.28|33.32|33.24|0
1652102770000|2022-05-09 13:26:10|33.32|33.24|33.32|33.24|33.36|33.28|33.31|33.23|17
1652102780000|2022-05-09 13:26:20|33.34|33.26|33.32|33.24|33.34|33.26|33.31|33.23|9
1652102790000|2022-05-09 13:26:30|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|0
1652102800000|2022-05-09 13:26:40|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652102810000|2022-05-09 13:26:50|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|9
1652102820000|2022-05-09 13:27:00|33.34|33.26|33.34|33.26|33.36|33.28|33.32|33.24|0
1652102830000|2022-05-09 13:27:10|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652102840000|2022-05-09 13:27:20|||||||||6
1652102860000|2022-05-09 13:27:40|33.34|33.26|33.34|33.26|33.34|33.26|33.32|33.24|0
1652102870000|2022-05-09 13:27:50|33.37|33.29|33.31|33.23|33.37|33.29|33.31|33.23|43
1652102880000|2022-05-09 13:28:00|||||||||25
1652102890000|2022-05-09 13:28:10|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|7
1652102900000|2022-05-09 13:28:20|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1652102910000|2022-05-09 13:28:30|33.36|33.28|33.32|33.24|33.36|33.28|33.32|33.24|0
1652102920000|2022-05-09 13:28:40|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|3
1652102980000|2022-05-09 13:29:40|33.39|33.31|33.37|33.29|33.42|33.34|33.37|33.29|4
1652102990000|2022-05-09 13:29:50|33.4|33.32|33.42|33.34|33.42|33.34|33.39|33.31|2
1652103000000|2022-05-09 13:30:00|33.4|33.32|33.37|33.29|33.41|33.33|33.37|33.29|0
1652103010000|2022-05-09 13:30:10|33.36|33.28|33.42|33.34|33.42|33.34|33.36|33.28|5
1652103020000|2022-05-09 13:30:20|33.41|33.33|33.41|33.33|33.42|33.34|33.39|33.31|6
1652103030000|2022-05-09 13:30:30|33.39|33.31|33.36|33.28|33.39|33.31|33.33|33.25|27
1652103040000|2022-05-09 13:30:40|33.34|33.26|33.37|33.29|33.39|33.31|33.34|33.26|9
1652103050000|2022-05-09 13:30:50|33.36|33.28|33.36|33.28|33.36|33.28|33.32|33.24|4
1652103060000|2022-05-09 13:31:00|33.34|33.26|33.31|33.23|33.36|33.28|33.31|33.23|13
1652103070000|2022-05-09 13:31:10|33.32|33.24|33.34|33.26|33.36|33.28|33.31|33.23|13
1652103080000|2022-05-09 13:31:20|33.31|33.23|33.36|33.28|33.37|33.29|33.31|33.23|8
1652103090000|2022-05-09 13:31:30|33.37|33.29|33.39|33.31|33.42|33.34|33.37|33.29|9
1652103100000|2022-05-09 13:31:40|33.37|33.29|33.42|33.34|33.42|33.34|33.37|33.29|3
1652103110000|2022-05-09 13:31:50|33.41|33.33|33.39|33.31|33.42|33.34|33.36|33.28|0
1652103120000|2022-05-09 13:32:00|33.42|33.34|33.32|33.24|33.42|33.34|33.31|33.23|2
1652103130000|2022-05-09 13:32:10|33.31|33.23|33.31|33.23|33.34|33.26|33.3|33.22|1
1652103140000|2022-05-09 13:32:20|33.3|33.22|33.36|33.28|33.36|33.28|33.3|33.22|6
1652103150000|2022-05-09 13:32:30|33.37|33.29|33.46|33.38|33.47|33.39|33.37|33.29|23
1652103160000|2022-05-09 13:32:40|33.45|33.37|33.43|33.35|33.47|33.39|33.42|33.34|5
1652103170000|2022-05-09 13:32:50|33.44|33.36|33.47|33.39|33.47|33.39|33.43|33.35|0
1652103180000|2022-05-09 13:33:00|33.48|33.4|33.49|33.41|33.52|33.44|33.47|33.39|17
1652103190000|2022-05-09 13:33:10|33.51|33.43|33.54|33.46|33.54|33.46|33.51|33.43|3
1652103200000|2022-05-09 13:33:20|33.49|33.41|33.52|33.44|33.54|33.46|33.47|33.39|18
1652103210000|2022-05-09 13:33:30|33.51|33.43|33.48|33.4|33.51|33.43|33.46|33.38|12
1652103220000|2022-05-09 13:33:40|33.49|33.41|33.53|33.45|33.54|33.46|33.49|33.41|7
1652103230000|2022-05-09 13:33:50|33.54|33.46|33.47|33.39|33.54|33.46|33.47|33.39|3
1652103240000|2022-05-09 13:34:00|33.48|33.4|33.49|33.41|33.49|33.41|33.47|33.39|45
1652103250000|2022-05-09 13:34:10|33.47|33.39|33.47|33.39|33.49|33.41|33.47|33.39|8
1652103260000|2022-05-09 13:34:20|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|10
1652103270000|2022-05-09 13:34:30|33.43|33.35|33.47|33.39|33.49|33.41|33.42|33.34|8
1652103280000|2022-05-09 13:34:40|33.44|33.36|33.42|33.34|33.45|33.37|33.42|33.34|3
1652103290000|2022-05-09 13:34:50|33.43|33.35|33.36|33.28|33.47|33.39|33.36|33.28|0
1652103300000|2022-05-09 13:35:00|33.33|33.25|33.35|33.27|33.36|33.28|33.31|33.23|24
1652103310000|2022-05-09 13:35:10|33.36|33.28|33.36|33.28|33.36|33.28|33.33|33.25|7
1652103320000|2022-05-09 13:35:20|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|7
1652103330000|2022-05-09 13:35:30|33.37|33.29|33.36|33.28|33.42|33.34|33.35|33.27|6
1652103340000|2022-05-09 13:35:40|33.35|33.27|33.31|33.23|33.36|33.28|33.31|33.23|0
1652103350000|2022-05-09 13:35:50|33.36|33.28|33.35|33.27|33.36|33.28|33.33|33.25|24
1652103360000|2022-05-09 13:36:00|33.34|33.26|33.37|33.29|33.37|33.29|33.31|33.23|5
1652103370000|2022-05-09 13:36:10|33.36|33.28|33.36|33.28|33.37|33.29|33.35|33.27|4
1652103380000|2022-05-09 13:36:20|33.35|33.27|33.31|33.23|33.36|33.28|33.31|33.23|2
1652103390000|2022-05-09 13:36:30|33.3|33.22|33.31|33.23|33.31|33.23|33.3|33.22|15
1652103400000|2022-05-09 13:36:40|33.3|33.22|33.27|33.19|33.31|33.23|33.25|33.17|0
1652103410000|2022-05-09 13:36:50|33.25|33.17|33.25|33.17|33.29|33.21|33.25|33.17|14
1652103420000|2022-05-09 13:37:00|33.26|33.18|33.31|33.23|33.35|33.27|33.26|33.18|4
1652103430000|2022-05-09 13:37:10|33.32|33.24|33.37|33.29|33.42|33.34|33.32|33.24|73
1652103440000|2022-05-09 13:37:20|33.38|33.3|33.42|33.34|33.42|33.34|33.37|33.29|10
1652103450000|2022-05-09 13:37:30|33.43|33.35|33.49|33.41|33.49|33.41|33.43|33.35|105
1652103460000|2022-05-09 13:37:40|33.48|33.4|33.42|33.34|33.48|33.4|33.38|33.3|12
1652103470000|2022-05-09 13:37:50|33.43|33.35|33.38|33.3|33.43|33.35|33.37|33.29|2
1652103480000|2022-05-09 13:38:00|33.39|33.31|33.34|33.26|33.41|33.33|33.32|33.24|0
1652103490000|2022-05-09 13:38:10|33.37|33.29|33.31|33.23|33.37|33.29|33.31|33.23|11
1652103500000|2022-05-09 13:38:20|33.3|33.22|33.25|33.17|33.31|33.23|33.25|33.17|6
1652103510000|2022-05-09 13:38:30|33.23|33.15|33.25|33.17|33.26|33.18|33.23|33.15|5
1652103520000|2022-05-09 13:38:40|33.26|33.18|33.2|33.12|33.26|33.18|33.2|33.12|20
1652103530000|2022-05-09 13:38:50|33.21|33.13|33.2|33.12|33.21|33.13|33.15|33.07|33
1652103540000|2022-05-09 13:39:00|33.19|33.11|33.15|33.07|33.2|33.12|33.13|33.05|38
1652103550000|2022-05-09 13:39:10|33.14|33.06|33.19|33.11|33.2|33.12|33.13|33.05|18
1652103560000|2022-05-09 13:39:20|33.2|33.12|33.2|33.12|33.2|33.12|33.15|33.07|6
1652103570000|2022-05-09 13:39:30|33.21|33.13|33.23|33.15|33.25|33.17|33.2|33.12|0
1652103580000|2022-05-09 13:39:40|33.25|33.17|33.23|33.15|33.25|33.17|33.2|33.12|0
1652103590000|2022-05-09 13:39:50|33.25|33.17|33.23|33.15|33.26|33.18|33.23|33.15|2
1652103600000|2022-05-09 13:40:00|33.25|33.17|33.26|33.18|33.26|33.18|33.2|33.12|6
1652103610000|2022-05-09 13:40:10|33.27|33.19|33.37|33.29|33.37|33.29|33.26|33.18|34
1652103620000|2022-05-09 13:40:20|||||||||6
1652103630000|2022-05-09 13:40:30|33.39|33.31|33.35|33.27|33.43|33.35|33.32|33.24|34
1652103640000|2022-05-09 13:40:40|33.33|33.25|33.26|33.18|33.36|33.28|33.25|33.17|0
1652103650000|2022-05-09 13:40:50|33.24|33.16|33.21|33.13|33.25|33.17|33.18|33.1|37
1652103660000|2022-05-09 13:41:00|33.24|33.16|33.21|33.13|33.24|33.16|33.17|33.09|8
1652103670000|2022-05-09 13:41:10|33.2|33.12|33.26|33.18|33.26|33.18|33.2|33.12|3
1652103680000|2022-05-09 13:41:20|33.27|33.19|33.31|33.23|33.31|33.23|33.26|33.18|2
1652103690000|2022-05-09 13:41:30|33.3|33.22|33.28|33.2|33.31|33.23|33.28|33.2|3
1652103700000|2022-05-09 13:41:40|33.26|33.18|33.25|33.17|33.31|33.23|33.25|33.17|28
1652103710000|2022-05-09 13:41:50|33.26|33.18|33.25|33.17|33.26|33.18|33.23|33.15|7
1652103720000|2022-05-09 13:42:00|33.26|33.18|33.26|33.18|33.26|33.18|33.23|33.15|3
1652103730000|2022-05-09 13:42:10|33.27|33.19|33.29|33.21|33.31|33.23|33.26|33.18|3
1652103740000|2022-05-09 13:42:20|33.31|33.23|33.26|33.18|33.31|33.23|33.25|33.17|46
1652103750000|2022-05-09 13:42:30|33.27|33.19|33.25|33.17|33.27|33.19|33.25|33.17|23
1652103760000|2022-05-09 13:42:40|33.23|33.15|33.25|33.17|33.25|33.17|33.21|33.13|3
1652103770000|2022-05-09 13:42:50|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|4
1652103780000|2022-05-09 13:43:00|33.27|33.19|33.27|33.19|33.29|33.21|33.26|33.18|0
1652103790000|2022-05-09 13:43:10|33.26|33.18|33.15|33.07|33.26|33.18|33.15|33.07|19
1652103800000|2022-05-09 13:43:20|33.18|33.1|33.21|33.13|33.23|33.15|33.15|33.07|3
1652103810000|2022-05-09 13:43:30|33.23|33.15|33.25|33.17|33.26|33.18|33.23|33.15|2
1652103820000|2022-05-09 13:43:40|33.26|33.18|33.25|33.17|33.26|33.18|33.2|33.12|4
1652103830000|2022-05-09 13:43:50|33.23|33.15|33.31|33.23|33.31|33.23|33.23|33.15|7
1652103840000|2022-05-09 13:44:00|33.32|33.24|33.34|33.26|33.34|33.26|33.28|33.2|4
1652103850000|2022-05-09 13:44:10|33.36|33.28|33.31|33.23|33.36|33.28|33.31|33.23|11
1652103860000|2022-05-09 13:44:20|33.3|33.22|33.25|33.17|33.31|33.23|33.25|33.17|2
1652103870000|2022-05-09 13:44:30|33.23|33.15|33.23|33.15|33.25|33.17|33.2|33.12|27
1652103880000|2022-05-09 13:44:40|33.22|33.14|33.24|33.16|33.25|33.17|33.2|33.12|2
1652103890000|2022-05-09 13:44:50|33.22|33.14|33.22|33.14|33.25|33.17|33.2|33.12|0
1652103900000|2022-05-09 13:45:00|33.23|33.15|33.28|33.2|33.3|33.22|33.23|33.15|7
1652103910000|2022-05-09 13:45:10|33.26|33.18|33.31|33.23|33.31|33.23|33.26|33.18|0
1652103920000|2022-05-09 13:45:20|33.29|33.21|33.36|33.28|33.36|33.28|33.29|33.21|6
1652103930000|2022-05-09 13:45:30|33.37|33.29|33.37|33.29|33.39|33.31|33.37|33.29|5
1652103940000|2022-05-09 13:45:40|33.39|33.31|33.4|33.32|33.42|33.34|33.37|33.29|0
1652103950000|2022-05-09 13:45:50|33.41|33.33|33.36|33.28|33.42|33.34|33.31|33.23|16
1652103960000|2022-05-09 13:46:00|33.37|33.29|33.39|33.31|33.39|33.31|33.36|33.28|20
1652103970000|2022-05-09 13:46:10|33.4|33.32|33.46|33.38|33.47|33.39|33.39|33.31|59
1652103980000|2022-05-09 13:46:20|33.44|33.36|33.49|33.41|33.49|33.41|33.44|33.36|11
1652103990000|2022-05-09 13:46:30|33.51|33.43|33.49|33.41|33.52|33.44|33.49|33.41|9
1652104000000|2022-05-09 13:46:40|33.51|33.43|33.54|33.46|33.54|33.46|33.51|33.43|6
1652104010000|2022-05-09 13:46:50|33.52|33.44|33.49|33.41|33.52|33.44|33.49|33.41|5
1652104020000|2022-05-09 13:47:00|33.51|33.43|33.46|33.38|33.51|33.43|33.44|33.36|3
1652104030000|2022-05-09 13:47:10|33.47|33.39|33.49|33.41|33.49|33.41|33.46|33.38|0
1652104040000|2022-05-09 13:47:20|33.48|33.4|33.49|33.41|33.51|33.43|33.48|33.4|36
1652104050000|2022-05-09 13:47:30|33.48|33.4|33.48|33.4|33.49|33.41|33.47|33.39|5
1652104060000|2022-05-09 13:47:40|33.47|33.39|33.48|33.4|33.49|33.41|33.44|33.36|7
1652104070000|2022-05-09 13:47:50|33.47|33.39|33.49|33.41|33.49|33.41|33.47|33.39|0
1652104080000|2022-05-09 13:48:00|33.51|33.43|33.54|33.46|33.54|33.46|33.49|33.41|4
1652104090000|2022-05-09 13:48:10|33.55|33.47|33.55|33.47|33.57|33.49|33.55|33.47|5
1652104100000|2022-05-09 13:48:20|33.57|33.49|33.54|33.46|33.57|33.49|33.54|33.46|12
1652104110000|2022-05-09 13:48:30|33.55|33.47|33.54|33.46|33.55|33.47|33.54|33.46|0
1652104120000|2022-05-09 13:48:40|33.55|33.47|33.54|33.46|33.55|33.47|33.54|33.46|0
1652104130000|2022-05-09 13:48:50|||||||||1
1652104140000|2022-05-09 13:49:00|33.5|33.42|33.51|33.43|33.51|33.43|33.48|33.4|1
1652104150000|2022-05-09 13:49:10|33.49|33.41|33.51|33.43|33.54|33.46|33.49|33.41|4
1652104160000|2022-05-09 13:49:20|33.54|33.46|33.51|33.43|33.54|33.46|33.49|33.41|0
1652104170000|2022-05-09 13:49:30|33.53|33.45|33.49|33.41|33.54|33.46|33.49|33.41|2
1652104180000|2022-05-09 13:49:40|33.51|33.43|33.53|33.45|33.54|33.46|33.51|33.43|1
1652104190000|2022-05-09 13:49:50|33.54|33.46|33.44|33.36|33.54|33.46|33.44|33.36|4
1652104200000|2022-05-09 13:50:00|33.43|33.35|33.54|33.46|33.54|33.46|33.43|33.35|8
1652104210000|2022-05-09 13:50:10|33.52|33.44|33.49|33.41|33.52|33.44|33.46|33.38|5
1652104220000|2022-05-09 13:50:20|33.48|33.4|33.49|33.41|33.49|33.41|33.48|33.4|0
1652104230000|2022-05-09 13:50:30|33.48|33.4|33.52|33.44|33.54|33.46|33.48|33.4|0
1652104240000|2022-05-09 13:50:40|33.51|33.43|33.49|33.41|33.54|33.46|33.48|33.4|3
1652104250000|2022-05-09 13:50:50|33.48|33.4|33.48|33.4|33.49|33.41|33.43|33.35|8
1652104260000|2022-05-09 13:51:00|33.47|33.39|33.49|33.41|33.54|33.46|33.47|33.39|0
1652104270000|2022-05-09 13:51:10|33.51|33.43|33.49|33.41|33.54|33.46|33.44|33.36|0
1652104280000|2022-05-09 13:51:20|33.48|33.4|33.49|33.41|33.49|33.41|33.44|33.36|0
1652104290000|2022-05-09 13:51:30|33.48|33.4|33.43|33.35|33.49|33.41|33.42|33.34|8
1652104300000|2022-05-09 13:51:40|33.42|33.34|33.32|33.24|33.42|33.34|33.32|33.24|59
1652104310000|2022-05-09 13:51:50|33.35|33.27|33.32|33.24|33.37|33.29|33.32|33.24|9
1652104320000|2022-05-09 13:52:00|33.3|33.22|33.37|33.29|33.38|33.3|33.3|33.22|4
1652104330000|2022-05-09 13:52:10|33.38|33.3|33.39|33.31|33.39|33.31|33.37|33.29|2
1652104340000|2022-05-09 13:52:20|33.38|33.3|33.39|33.31|33.43|33.35|33.38|33.3|5
1652104350000|2022-05-09 13:52:30|33.38|33.3|33.37|33.29|33.38|33.3|33.32|33.24|6
1652104360000|2022-05-09 13:52:40|33.34|33.26|33.37|33.29|33.37|33.29|33.32|33.24|8
1652104370000|2022-05-09 13:52:50|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|7
1652104380000|2022-05-09 13:53:00|33.31|33.23|33.37|33.29|33.37|33.29|33.29|33.21|6
1652104390000|2022-05-09 13:53:10|33.35|33.27|33.32|33.24|33.37|33.29|33.32|33.24|11
1652104400000|2022-05-09 13:53:20|33.31|33.23|33.27|33.19|33.32|33.24|33.26|33.18|11
1652104410000|2022-05-09 13:53:30|33.26|33.18|33.24|33.16|33.26|33.18|33.21|33.13|12
1652104420000|2022-05-09 13:53:40|33.25|33.17|33.15|33.07|33.25|33.17|33.15|33.07|8
1652104430000|2022-05-09 13:53:50|33.12|33.04|33.15|33.07|33.15|33.07|33.12|33.04|15
1652104440000|2022-05-09 13:54:00|33.13|33.05|33.2|33.12|33.23|33.15|33.13|33.05|11
1652104450000|2022-05-09 13:54:10|33.21|33.13|33.2|33.12|33.21|33.13|33.18|33.1|0
1652104460000|2022-05-09 13:54:20|33.15|33.07|33.15|33.07|33.17|33.09|33.14|33.06|6
1652104470000|2022-05-09 13:54:30|33.14|33.06|33.15|33.07|33.15|33.07|33.14|33.06|0
1652104480000|2022-05-09 13:54:40|33.14|33.06|33.13|33.05|33.15|33.07|33.12|33.04|54
1652104490000|2022-05-09 13:54:50|33.12|33.04|33.11|33.03|33.13|33.05|33.08|33|4
1652104500000|2022-05-09 13:55:00|33.12|33.04|33.12|33.04|33.13|33.05|33.08|33|9
1652104510000|2022-05-09 13:55:10|33.13|33.05|33.08|33|33.13|33.05|33.08|33|4
1652104520000|2022-05-09 13:55:20|33.09|33.01|33.13|33.05|33.13|33.05|33.08|33|0
1652104530000|2022-05-09 13:55:30|33.11|33.03|33.13|33.05|33.13|33.05|33.08|33|6
1652104540000|2022-05-09 13:55:40|33.14|33.06|33.19|33.11|33.19|33.11|33.13|33.05|22
1652104550000|2022-05-09 13:55:50|33.18|33.1|33.2|33.12|33.2|33.12|33.17|33.09|4
1652104560000|2022-05-09 13:56:00|33.17|33.09|33.2|33.12|33.2|33.12|33.17|33.09|10
1652104570000|2022-05-09 13:56:10|33.22|33.14|33.2|33.12|33.25|33.17|33.2|33.12|28
1652104580000|2022-05-09 13:56:20|33.22|33.14|33.22|33.14|33.25|33.17|33.2|33.12|3
1652104590000|2022-05-09 13:56:30|33.2|33.12|33.23|33.15|33.25|33.17|33.2|33.12|0
1652104600000|2022-05-09 13:56:40|33.22|33.14|33.22|33.14|33.23|33.15|33.2|33.12|13
1652104610000|2022-05-09 13:56:50|33.23|33.15|33.23|33.15|33.25|33.17|33.2|33.12|0
1652104620000|2022-05-09 13:57:00|33.22|33.14|33.25|33.17|33.25|33.17|33.2|33.12|9
1652104630000|2022-05-09 13:57:10|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|0
1652104640000|2022-05-09 13:57:20|33.23|33.15|33.25|33.17|33.25|33.17|33.19|33.11|0
1652104650000|2022-05-09 13:57:30|33.22|33.14|33.25|33.17|33.25|33.17|33.22|33.14|2
1652104660000|2022-05-09 13:57:40|33.28|33.2|33.28|33.2|33.28|33.2|33.25|33.17|8
1652104670000|2022-05-09 13:57:50|33.25|33.17|33.25|33.17|33.3|33.22|33.25|33.17|1
1652104680000|2022-05-09 13:58:00|33.28|33.2|33.25|33.17|33.3|33.22|33.25|33.17|8
1652104690000|2022-05-09 13:58:10|33.2|33.12|33.2|33.12|33.23|33.15|33.2|33.12|8
1652104700000|2022-05-09 13:58:20|33.19|33.11|33.2|33.12|33.2|33.12|33.19|33.11|1
1652104710000|2022-05-09 13:58:30|33.19|33.11|33.2|33.12|33.2|33.12|33.19|33.11|2
1652104720000|2022-05-09 13:58:40|33.19|33.11|33.11|33.03|33.19|33.11|33.08|33|31
1652104730000|2022-05-09 13:58:50|33.13|33.05|33.13|33.05|33.13|33.05|33.08|33|21
1652104740000|2022-05-09 13:59:00|33.12|33.04|33.14|33.06|33.16|33.08|33.1|33.02|7
1652104750000|2022-05-09 13:59:10|33.17|33.09|33.14|33.06|33.17|33.09|33.13|33.05|6
1652104760000|2022-05-09 13:59:20|33.15|33.07|33.18|33.1|33.2|33.12|33.14|33.06|1
1652104770000|2022-05-09 13:59:30|33.17|33.09|33.18|33.1|33.18|33.1|33.17|33.09|3
1652104780000|2022-05-09 13:59:40|33.17|33.09|33.17|33.09|33.18|33.1|33.14|33.06|0
1652104790000|2022-05-09 13:59:50|33.18|33.1|33.14|33.06|33.19|33.11|33.14|33.06|9
1652104800000|2022-05-09 14:00:00|33.13|33.05|33.18|33.1|33.19|33.11|33.13|33.05|6
1652104810000|2022-05-09 14:00:10|33.19|33.11|33.22|33.14|33.24|33.16|33.19|33.11|9
1652104820000|2022-05-09 14:00:20|33.24|33.16|33.28|33.2|33.3|33.22|33.22|33.14|4
1652104830000|2022-05-09 14:00:30|33.3|33.22|33.25|33.17|33.3|33.22|33.25|33.17|4
1652104840000|2022-05-09 14:00:40|33.24|33.16|33.25|33.17|33.25|33.17|33.22|33.14|8
1652104850000|2022-05-09 14:00:50|33.27|33.19|33.27|33.19|33.28|33.2|33.25|33.17|1
1652104860000|2022-05-09 14:01:00|33.28|33.2|33.3|33.22|33.3|33.22|33.27|33.19|1
1652104870000|2022-05-09 14:01:10|33.29|33.21|33.23|33.15|33.29|33.21|33.19|33.11|0
1652104880000|2022-05-09 14:01:20|33.24|33.16|33.23|33.15|33.25|33.17|33.23|33.15|0
1652104890000|2022-05-09 14:01:30|33.22|33.14|33.13|33.05|33.23|33.15|33.13|33.05|21
1652104900000|2022-05-09 14:01:40|33.16|33.08|33.18|33.1|33.18|33.1|33.13|33.05|13
1652104910000|2022-05-09 14:01:50|33.19|33.11|33.13|33.05|33.22|33.14|33.13|33.05|0
1652104920000|2022-05-09 14:02:00|33.14|33.06|33.13|33.05|33.14|33.06|33.07|32.99|16
1652104930000|2022-05-09 14:02:10|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|2
1652104940000|2022-05-09 14:02:20|33.16|33.08|33.13|33.05|33.18|33.1|33.13|33.05|2
1652104950000|2022-05-09 14:02:30|33.16|33.08|33.18|33.1|33.19|33.11|33.16|33.08|0
1652104960000|2022-05-09 14:02:40|33.17|33.09|33.13|33.05|33.18|33.1|33.13|33.05|2
1652104970000|2022-05-09 14:02:50|33.1|33.02|33.08|33|33.13|33.05|33.08|33|7
1652104980000|2022-05-09 14:03:00|33.07|32.99|33.07|32.99|33.07|32.99|33.05|32.97|0
1652104990000|2022-05-09 14:03:10|33.08|33|33.13|33.05|33.13|33.05|33.07|32.99|7
1652105000000|2022-05-09 14:03:20|33.16|33.08|33.13|33.05|33.18|33.1|33.13|33.05|15
1652105010000|2022-05-09 14:03:30|33.11|33.03|33.11|33.03|33.13|33.05|33.08|33|12
1652105020000|2022-05-09 14:03:40|33.12|33.04|33.08|33|33.13|33.05|33.08|33|0
1652105030000|2022-05-09 14:03:50|33.1|33.02|33.08|33|33.1|33.02|33.05|32.97|0
1652105040000|2022-05-09 14:04:00|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|5
1652105050000|2022-05-09 14:04:10|33.08|33|33.1|33.02|33.13|33.05|33.07|32.99|19
1652105060000|2022-05-09 14:04:20|33.13|33.05|33.18|33.1|33.18|33.1|33.12|33.04|12
1652105070000|2022-05-09 14:04:30|33.16|33.08|33.16|33.08|33.18|33.1|33.14|33.06|27
1652105080000|2022-05-09 14:04:40|33.17|33.09|33.18|33.1|33.2|33.12|33.17|33.09|6
1652105090000|2022-05-09 14:04:50|33.19|33.11|33.18|33.1|33.25|33.17|33.18|33.1|1
1652105100000|2022-05-09 14:05:00|33.17|33.09|33.18|33.1|33.18|33.1|33.13|33.05|4
1652105110000|2022-05-09 14:05:10|33.16|33.08|33.13|33.05|33.18|33.1|33.13|33.05|5
1652105120000|2022-05-09 14:05:20|33.12|33.04|33.15|33.07|33.18|33.1|33.12|33.04|12
1652105130000|2022-05-09 14:05:30|33.17|33.09|33.18|33.1|33.18|33.1|33.13|33.05|0
1652105140000|2022-05-09 14:05:40|33.17|33.09|33.18|33.1|33.18|33.1|33.15|33.07|2
1652105150000|2022-05-09 14:05:50|33.17|33.09|33.13|33.05|33.18|33.1|33.12|33.04|2
1652105160000|2022-05-09 14:06:00|33.15|33.07|33.18|33.1|33.18|33.1|33.15|33.07|7
1652105170000|2022-05-09 14:06:10|33.19|33.11|33.23|33.15|33.23|33.15|33.18|33.1|5
1652105180000|2022-05-09 14:06:20|33.25|33.17|33.23|33.15|33.27|33.19|33.23|33.15|40
1652105190000|2022-05-09 14:06:30|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|0
1652105200000|2022-05-09 14:06:40|33.24|33.16|33.2|33.12|33.27|33.19|33.18|33.1|4
1652105210000|2022-05-09 14:06:50|33.21|33.13|33.23|33.15|33.23|33.15|33.18|33.1|2
1652105220000|2022-05-09 14:07:00|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|24
1652105230000|2022-05-09 14:07:10|33.24|33.16|33.28|33.2|33.28|33.2|33.23|33.15|1
1652105240000|2022-05-09 14:07:20|33.3|33.22|33.3|33.22|33.3|33.22|33.28|33.2|29
1652105250000|2022-05-09 14:07:30|33.28|33.2|33.29|33.21|33.29|33.21|33.28|33.2|9
1652105260000|2022-05-09 14:07:40|33.3|33.22|33.3|33.22|33.3|33.22|33.29|33.21|2
1652105270000|2022-05-09 14:07:50|33.32|33.24|33.33|33.25|33.33|33.25|33.3|33.22|0
1652105280000|2022-05-09 14:08:00|33.32|33.24|33.33|33.25|33.33|33.25|33.3|33.22|0
1652105290000|2022-05-09 14:08:10|33.32|33.24|33.29|33.21|33.33|33.25|33.28|33.2|19
1652105300000|2022-05-09 14:08:20|33.28|33.2|33.29|33.21|33.31|33.23|33.28|33.2|0
1652105310000|2022-05-09 14:08:30|33.3|33.22|33.32|33.24|33.33|33.25|33.29|33.21|4
1652105320000|2022-05-09 14:08:40|33.33|33.25|33.35|33.27|33.35|33.27|33.32|33.24|16
1652105330000|2022-05-09 14:08:50|33.37|33.29|33.37|33.29|33.37|33.29|33.35|33.27|0
1652105340000|2022-05-09 14:09:00|33.39|33.31|33.4|33.32|33.4|33.32|33.37|33.29|5
1652105350000|2022-05-09 14:09:10|33.43|33.35|33.49|33.41|33.49|33.41|33.43|33.35|14
1652105360000|2022-05-09 14:09:20|33.47|33.39|33.46|33.38|33.47|33.39|33.46|33.38|0
1652105370000|2022-05-09 14:09:30|33.47|33.39|33.46|33.38|33.47|33.39|33.46|33.38|0
1652105380000|2022-05-09 14:09:40|33.45|33.37|33.46|33.38|33.46|33.38|33.45|33.37|7
1652105390000|2022-05-09 14:09:50|33.45|33.37|33.46|33.38|33.46|33.38|33.45|33.37|0
1652105400000|2022-05-09 14:10:00|33.45|33.37|33.4|33.32|33.46|33.38|33.39|33.31|9
1652105410000|2022-05-09 14:10:10|33.43|33.35|33.4|33.32|33.43|33.35|33.4|33.32|1
1652105420000|2022-05-09 14:10:20|33.41|33.33|33.4|33.32|33.41|33.33|33.38|33.3|0
1652105430000|2022-05-09 14:10:30|33.36|33.28|33.35|33.27|33.36|33.28|33.35|33.27|4
1652105440000|2022-05-09 14:10:40|33.33|33.25|33.35|33.27|33.35|33.27|33.3|33.22|88
1652105450000|2022-05-09 14:10:50|33.37|33.29|33.35|33.27|33.37|33.29|33.35|33.27|7
1652105460000|2022-05-09 14:11:00|33.37|33.29|33.35|33.27|33.4|33.32|33.35|33.27|8
1652105470000|2022-05-09 14:11:10|33.34|33.26|33.32|33.24|33.35|33.27|33.3|33.22|0
1652105480000|2022-05-09 14:11:20|33.3|33.22|33.33|33.25|33.33|33.25|33.29|33.21|0
1652105490000|2022-05-09 14:11:30|33.32|33.24|33.35|33.27|33.35|33.27|33.32|33.24|3
1652105500000|2022-05-09 14:11:40|33.34|33.26|33.34|33.26|33.35|33.27|33.33|33.25|1
1652105510000|2022-05-09 14:11:50|33.33|33.25|33.34|33.26|33.35|33.27|33.32|33.24|7
1652105520000|2022-05-09 14:12:00|33.35|33.27|33.35|33.27|33.35|33.27|33.34|33.26|1
1652105530000|2022-05-09 14:12:10|33.37|33.29|33.32|33.24|33.37|33.29|33.32|33.24|0
1652105540000|2022-05-09 14:12:20|33.3|33.22|33.32|33.24|33.32|33.24|33.28|33.2|2
1652105550000|2022-05-09 14:12:30|33.34|33.26|33.35|33.27|33.35|33.27|33.33|33.25|6
1652105560000|2022-05-09 14:12:40|33.34|33.26|33.28|33.2|33.34|33.26|33.27|33.19|2
1652105570000|2022-05-09 14:12:50|33.24|33.16|33.23|33.15|33.28|33.2|33.23|33.15|1
1652105580000|2022-05-09 14:13:00|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|19
1652105590000|2022-05-09 14:13:10|33.18|33.1|33.15|33.07|33.18|33.1|33.13|33.05|102
1652105600000|2022-05-09 14:13:20|33.13|33.05|33.11|33.03|33.15|33.07|33.1|33.02|13
1652105610000|2022-05-09 14:13:30|33.12|33.04|33.14|33.06|33.16|33.08|33.11|33.03|3
1652105620000|2022-05-09 14:13:40|33.16|33.08|33.17|33.09|33.22|33.14|33.16|33.08|1
1652105630000|2022-05-09 14:13:50|33.18|33.1|33.2|33.12|33.2|33.12|33.17|33.09|0
1652105640000|2022-05-09 14:14:00|33.18|33.1|33.17|33.09|33.2|33.12|33.17|33.09|0
1652105650000|2022-05-09 14:14:10|33.16|33.08|33.16|33.08|33.17|33.09|33.16|33.08|0
1652105660000|2022-05-09 14:14:20|33.17|33.09|33.14|33.06|33.17|33.09|33.14|33.06|0
1652105670000|2022-05-09 14:14:30|33.16|33.08|33.14|33.06|33.16|33.08|33.14|33.06|6
1652105680000|2022-05-09 14:14:40|33.16|33.08|33.16|33.08|33.16|33.08|33.13|33.05|10
1652105700000|2022-05-09 14:15:00|33.19|33.11|33.16|33.08|33.19|33.11|33.16|33.08|8
1652105710000|2022-05-09 14:15:10|33.13|33.05|33.16|33.08|33.16|33.08|33.13|33.05|5
1652105720000|2022-05-09 14:15:20|33.17|33.09|33.21|33.13|33.21|33.13|33.17|33.09|0
1652105730000|2022-05-09 14:15:30|33.19|33.11|33.21|33.13|33.24|33.16|33.19|33.11|40
1652105740000|2022-05-09 14:15:40|33.22|33.14|33.16|33.08|33.22|33.14|33.16|33.08|1
1652105750000|2022-05-09 14:15:50|33.17|33.09|33.16|33.08|33.18|33.1|33.11|33.03|5
1652105760000|2022-05-09 14:16:00|33.17|33.09|33.11|33.03|33.17|33.09|33.11|33.03|11
1652105770000|2022-05-09 14:16:10|33.06|32.98|33.06|32.98|33.08|33|33.06|32.98|85
1652105780000|2022-05-09 14:16:20|33.08|33|33.08|33|33.08|33|33.06|32.98|4
1652105790000|2022-05-09 14:16:30|33.09|33.01|33.16|33.08|33.16|33.08|33.09|33.01|5
1652105800000|2022-05-09 14:16:40|33.14|33.06|33.16|33.08|33.16|33.08|33.14|33.06|0
1652105820000|2022-05-09 14:17:00|33.13|33.05|33.13|33.05|33.16|33.08|33.11|33.03|126
1652105830000|2022-05-09 14:17:10|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1652105840000|2022-05-09 14:17:20|33.13|33.05|33.14|33.06|33.14|33.06|33.11|33.03|2
1652105850000|2022-05-09 14:17:30|33.13|33.05|33.16|33.08|33.16|33.08|33.13|33.05|5
1652105860000|2022-05-09 14:17:40|33.17|33.09|33.16|33.08|33.19|33.11|33.16|33.08|3
1652105870000|2022-05-09 14:17:50|33.17|33.09|33.22|33.14|33.22|33.14|33.16|33.08|34
1652105880000|2022-05-09 14:18:00|33.21|33.13|33.27|33.19|33.28|33.2|33.21|33.13|5
1652105890000|2022-05-09 14:18:10|33.28|33.2|33.3|33.22|33.33|33.25|33.27|33.19|10
1652105900000|2022-05-09 14:18:20|33.33|33.25|33.32|33.24|33.34|33.26|33.3|33.22|14
1652105910000|2022-05-09 14:18:30|33.33|33.25|33.33|33.25|33.33|33.25|33.32|33.24|1
1652105920000|2022-05-09 14:18:40|33.3|33.22|33.28|33.2|33.3|33.22|33.28|33.2|5
1652105930000|2022-05-09 14:18:50|33.3|33.22|33.3|33.22|33.33|33.25|33.28|33.2|3
1652105940000|2022-05-09 14:19:00|33.32|33.24|33.33|33.25|33.33|33.25|33.3|33.22|1
1652105950000|2022-05-09 14:19:10|33.32|33.24|33.32|33.24|33.33|33.25|33.32|33.24|5
1652105960000|2022-05-09 14:19:20|33.33|33.25|33.27|33.19|33.33|33.25|33.27|33.19|4
1652105970000|2022-05-09 14:19:30|33.28|33.2|33.32|33.24|33.33|33.25|33.28|33.2|2
1652105980000|2022-05-09 14:19:40|33.3|33.22|33.32|33.24|33.33|33.25|33.3|33.22|2
1652105990000|2022-05-09 14:19:50|33.31|33.23|33.29|33.21|33.31|33.23|33.27|33.19|4
1652106000000|2022-05-09 14:20:00|33.31|33.23|33.32|33.24|33.35|33.27|33.3|33.22|1
1652106010000|2022-05-09 14:20:10|33.31|33.23|33.31|33.23|33.32|33.24|33.26|33.18|2
1652106020000|2022-05-09 14:20:20|33.32|33.24|33.32|33.24|33.32|33.24|33.31|33.23|5
1652106030000|2022-05-09 14:20:30|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|3
1652106040000|2022-05-09 14:20:40|33.37|33.29|33.37|33.29|33.38|33.3|33.37|33.29|2
1652106050000|2022-05-09 14:20:50|33.35|33.27|33.32|33.24|33.37|33.29|33.27|33.19|4
1652106060000|2022-05-09 14:21:00|33.33|33.25|33.32|33.24|33.33|33.25|33.27|33.19|10
1652106070000|2022-05-09 14:21:10|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|6
1652106080000|2022-05-09 14:21:20|33.31|33.23|33.27|33.19|33.32|33.24|33.27|33.19|0
1652106090000|2022-05-09 14:21:30|33.24|33.16|33.29|33.21|33.29|33.21|33.22|33.14|1
1652106100000|2022-05-09 14:21:40|33.3|33.22|33.32|33.24|33.32|33.24|33.3|33.22|4
1652106110000|2022-05-09 14:21:50|33.31|33.23|33.27|33.19|33.32|33.24|33.27|33.19|1
1652106120000|2022-05-09 14:22:00|33.26|33.18|33.27|33.19|33.31|33.23|33.26|33.18|15
1652106130000|2022-05-09 14:22:10|33.29|33.21|33.32|33.24|33.32|33.24|33.29|33.21|17
1652106140000|2022-05-09 14:22:20|33.3|33.22|33.32|33.24|33.32|33.24|33.29|33.21|4
1652106150000|2022-05-09 14:22:30|33.33|33.25|33.33|33.25|33.33|33.25|33.32|33.24|3
1652106160000|2022-05-09 14:22:40|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|2
1652106170000|2022-05-09 14:22:50|33.33|33.25|33.36|33.28|33.37|33.29|33.32|33.24|29
1652106180000|2022-05-09 14:23:00|33.33|33.25|33.35|33.27|33.36|33.28|33.32|33.24|5
1652106190000|2022-05-09 14:23:10|33.34|33.26|33.32|33.24|33.36|33.28|33.32|33.24|3
1652106200000|2022-05-09 14:23:20|33.31|33.23|33.31|33.23|33.32|33.24|33.29|33.21|15
1652106210000|2022-05-09 14:23:30|33.32|33.24|33.32|33.24|33.32|33.24|33.31|33.23|0
1652106220000|2022-05-09 14:23:40|||||||||5
1652106230000|2022-05-09 14:23:50|33.34|33.26|33.32|33.24|33.36|33.28|33.31|33.23|3
1652106240000|2022-05-09 14:24:00|33.34|33.26|33.36|33.28|33.37|33.29|33.34|33.26|20
1652106250000|2022-05-09 14:24:10|33.34|33.26|33.32|33.24|33.36|33.28|33.31|33.23|2
1652106260000|2022-05-09 14:24:20|33.34|33.26|33.36|33.28|33.36|33.28|33.34|33.26|1
1652106270000|2022-05-09 14:24:30|33.37|33.29|33.42|33.34|33.42|33.34|33.36|33.28|8
1652106280000|2022-05-09 14:24:40|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1652106290000|2022-05-09 14:24:50|33.45|33.37|33.47|33.39|33.47|33.39|33.42|33.34|12
1652106300000|2022-05-09 14:25:00|33.46|33.38|33.42|33.34|33.46|33.38|33.42|33.34|2
1652106310000|2022-05-09 14:25:10|||||||||63
1652106320000|2022-05-09 14:25:20|33.41|33.33|33.42|33.34|33.44|33.36|33.41|33.33|8
1652106330000|2022-05-09 14:25:30|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|0
1652106340000|2022-05-09 14:25:40|33.44|33.36|33.43|33.35|33.44|33.36|33.42|33.34|9
1652106350000|2022-05-09 14:25:50|33.45|33.37|33.41|33.33|33.47|33.39|33.41|33.33|4
1652106360000|2022-05-09 14:26:00|33.39|33.31|33.41|33.33|33.42|33.34|33.39|33.31|5
1652106370000|2022-05-09 14:26:10|33.42|33.34|33.42|33.34|33.42|33.34|33.41|33.33|2
1652106380000|2022-05-09 14:26:20|33.44|33.36|33.42|33.34|33.44|33.36|33.39|33.31|11
1652106390000|2022-05-09 14:26:30|33.45|33.37|33.47|33.39|33.47|33.39|33.45|33.37|0
1652106400000|2022-05-09 14:26:40|33.46|33.38|33.48|33.4|33.48|33.4|33.42|33.34|8
1652106410000|2022-05-09 14:26:50|33.47|33.39|33.47|33.39|33.48|33.4|33.43|33.35|4
1652106420000|2022-05-09 14:27:00|33.48|33.4|33.48|33.4|33.48|33.4|33.47|33.39|5
1652106430000|2022-05-09 14:27:10|33.49|33.41|33.48|33.4|33.49|33.41|33.48|33.4|19
1652106450000|2022-05-09 14:27:30|||||||||4
1652106470000|2022-05-09 14:27:50|33.5|33.42|33.52|33.44|33.52|33.44|33.5|33.42|3
1652106480000|2022-05-09 14:28:00|33.53|33.45|33.57|33.49|33.57|33.49|33.53|33.45|1
1652106490000|2022-05-09 14:28:10|33.58|33.5|33.57|33.49|33.58|33.5|33.57|33.49|3
1652106500000|2022-05-09 14:28:20|33.58|33.5|33.57|33.49|33.6|33.52|33.57|33.49|3
1652106510000|2022-05-09 14:28:30|33.58|33.5|33.57|33.49|33.58|33.5|33.57|33.49|4
1652106520000|2022-05-09 14:28:40|33.58|33.5|33.62|33.54|33.62|33.54|33.58|33.5|1
1652106530000|2022-05-09 14:28:50|33.63|33.55|33.62|33.54|33.63|33.55|33.62|33.54|0
1652106540000|2022-05-09 14:29:00|33.63|33.55|33.62|33.54|33.63|33.55|33.62|33.54|1
1652106550000|2022-05-09 14:29:10|33.63|33.55|33.67|33.59|33.67|33.59|33.63|33.55|1
1652106560000|2022-05-09 14:29:20|33.62|33.54|33.63|33.55|33.65|33.57|33.62|33.54|10
1652106570000|2022-05-09 14:29:30|33.65|33.57|33.68|33.6|33.68|33.6|33.65|33.57|7
1652106590000|2022-05-09 14:29:50|33.67|33.59|33.68|33.6|33.68|33.6|33.65|33.57|3
1652106600000|2022-05-09 14:30:00|33.69|33.61|33.73|33.65|33.73|33.65|33.69|33.61|4
1652106610000|2022-05-09 14:30:10|33.72|33.64|33.74|33.66|33.74|33.66|33.72|33.64|5
1652106620000|2022-05-09 14:30:20|33.75|33.67|33.75|33.67|33.77|33.69|33.75|33.67|11
1652106630000|2022-05-09 14:30:30|33.74|33.66|33.7|33.62|33.75|33.67|33.7|33.62|1
1652106640000|2022-05-09 14:30:40|||||||||4
1652106650000|2022-05-09 14:30:50|33.69|33.61|33.67|33.59|33.69|33.61|33.67|33.59|10
1652106660000|2022-05-09 14:31:00|33.68|33.6|33.67|33.59|33.68|33.6|33.67|33.59|3
1652106670000|2022-05-09 14:31:10|33.68|33.6|33.67|33.59|33.68|33.6|33.65|33.57|5
1652106680000|2022-05-09 14:31:20|33.68|33.6|33.67|33.59|33.68|33.6|33.67|33.59|3
1652106690000|2022-05-09 14:31:30|33.68|33.6|33.68|33.6|33.68|33.6|33.67|33.59|3
1652106700000|2022-05-09 14:31:40|33.69|33.61|33.67|33.59|33.69|33.61|33.65|33.57|10
1652106710000|2022-05-09 14:31:50|33.68|33.6|33.7|33.62|33.7|33.62|33.67|33.59|1
1652106720000|2022-05-09 14:32:00|33.72|33.64|33.72|33.64|33.75|33.67|33.72|33.64|7
1652106730000|2022-05-09 14:32:10|33.73|33.65|33.72|33.64|33.73|33.65|33.72|33.64|3
1652106740000|2022-05-09 14:32:20|33.73|33.65|33.75|33.67|33.75|33.67|33.72|33.64|0
1652106750000|2022-05-09 14:32:30|33.77|33.69|33.79|33.71|33.79|33.71|33.77|33.69|5
1652106760000|2022-05-09 14:32:40|33.8|33.72|33.83|33.75|33.84|33.76|33.8|33.72|0
1652106770000|2022-05-09 14:32:50|33.84|33.76|33.83|33.75|33.84|33.76|33.83|33.75|4
1652106780000|2022-05-09 14:33:00|33.85|33.77|33.83|33.75|33.9|33.82|33.83|33.75|23
1652106790000|2022-05-09 14:33:10|33.82|33.74|33.83|33.75|33.84|33.76|33.82|33.74|0
1652106810000|2022-05-09 14:33:30|||||||||4
1652106830000|2022-05-09 14:33:50|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|9
1652106840000|2022-05-09 14:34:00|33.88|33.8|33.83|33.75|33.88|33.8|33.83|33.75|5
1652106850000|2022-05-09 14:34:10|33.85|33.77|33.83|33.75|33.88|33.8|33.83|33.75|0
1652106860000|2022-05-09 14:34:20|||||||||50
1652106870000|2022-05-09 14:34:30|33.82|33.74|33.78|33.7|33.82|33.74|33.78|33.7|24
1652106880000|2022-05-09 14:34:40|33.8|33.72|33.77|33.69|33.82|33.74|33.77|33.69|4
1652106890000|2022-05-09 14:34:50|33.75|33.67|33.77|33.69|33.77|33.69|33.75|33.67|0
1652106900000|2022-05-09 14:35:00|33.75|33.67|33.75|33.67|33.77|33.69|33.75|33.67|5
1652106910000|2022-05-09 14:35:10|33.73|33.65|33.75|33.67|33.77|33.69|33.72|33.64|13
1652106920000|2022-05-09 14:35:20|33.73|33.65|33.72|33.64|33.73|33.65|33.7|33.62|1
1652106930000|2022-05-09 14:35:30|33.73|33.65|33.72|33.64|33.73|33.65|33.72|33.64|26
1652106940000|2022-05-09 14:35:40|33.73|33.65|33.72|33.64|33.73|33.65|33.72|33.64|0
1652106950000|2022-05-09 14:35:50|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|5
1652106960000|2022-05-09 14:36:00|33.75|33.67|33.72|33.64|33.77|33.69|33.72|33.64|16
1652106970000|2022-05-09 14:36:10|33.73|33.65|33.73|33.65|33.73|33.65|33.72|33.64|8
1652106980000|2022-05-09 14:36:20|33.72|33.64|33.72|33.64|33.72|33.64|33.72|33.64|1
1652106990000|2022-05-09 14:36:30|33.68|33.6|33.7|33.62|33.72|33.64|33.68|33.6|3
1652107000000|2022-05-09 14:36:40|33.68|33.6|33.68|33.6|33.7|33.62|33.68|33.6|1
1652107010000|2022-05-09 14:36:50|33.7|33.62|33.68|33.6|33.73|33.65|33.68|33.6|0
1652107020000|2022-05-09 14:37:00|33.69|33.61|33.69|33.61|33.7|33.62|33.68|33.6|115
1652107030000|2022-05-09 14:37:10|33.7|33.62|33.72|33.64|33.72|33.64|33.68|33.6|10
1652107040000|2022-05-09 14:37:20|33.73|33.65|33.75|33.67|33.75|33.67|33.72|33.64|1
1652107050000|2022-05-09 14:37:30|33.77|33.69|33.75|33.67|33.77|33.69|33.73|33.65|20
1652107060000|2022-05-09 14:37:40|33.74|33.66|33.75|33.67|33.75|33.67|33.74|33.66|5
1652107070000|2022-05-09 14:37:50|33.74|33.66|33.75|33.67|33.75|33.67|33.74|33.66|2
1652107080000|2022-05-09 14:38:00|33.77|33.69|33.75|33.67|33.8|33.72|33.75|33.67|47
1652107090000|2022-05-09 14:38:10|33.77|33.69|33.77|33.69|33.79|33.71|33.77|33.69|28
1652107100000|2022-05-09 14:38:20|33.75|33.67|33.8|33.72|33.8|33.72|33.75|33.67|3
1652107110000|2022-05-09 14:38:30|33.79|33.71|33.79|33.71|33.8|33.72|33.79|33.71|2
1652107120000|2022-05-09 14:38:40|33.8|33.72|33.8|33.72|33.8|33.72|33.75|33.67|4
1652107130000|2022-05-09 14:38:50|33.79|33.71|33.8|33.72|33.8|33.72|33.79|33.71|2
1652107140000|2022-05-09 14:39:00|||||||||1
1652107150000|2022-05-09 14:39:10|33.85|33.77|33.85|33.77|33.85|33.77|33.82|33.74|11
1652107160000|2022-05-09 14:39:20|33.86|33.78|33.88|33.8|33.88|33.8|33.86|33.78|4
1652107170000|2022-05-09 14:39:30|33.9|33.82|33.9|33.82|33.9|33.82|33.88|33.8|0
1652107190000|2022-05-09 14:39:50|33.86|33.78|33.9|33.82|33.91|33.83|33.86|33.78|2
1652107200000|2022-05-09 14:40:00|33.91|33.83|33.9|33.82|33.91|33.83|33.9|33.82|18
1652107210000|2022-05-09 14:40:10|33.86|33.78|33.88|33.8|33.9|33.82|33.85|33.77|7
1652107220000|2022-05-09 14:40:20|33.9|33.82|33.88|33.8|33.9|33.82|33.86|33.78|0
1652107230000|2022-05-09 14:40:30|33.86|33.78|33.85|33.77|33.88|33.8|33.85|33.77|5
1652107240000|2022-05-09 14:40:40|33.87|33.79|33.85|33.77|33.9|33.82|33.85|33.77|1
1652107250000|2022-05-09 14:40:50|33.84|33.76|33.87|33.79|33.87|33.79|33.83|33.75|51
1652107260000|2022-05-09 14:41:00|33.85|33.77|33.9|33.82|33.9|33.82|33.85|33.77|19
1652107270000|2022-05-09 14:41:10|33.89|33.81|33.85|33.77|33.89|33.81|33.83|33.75|4
1652107280000|2022-05-09 14:41:20|33.84|33.76|33.83|33.75|33.85|33.77|33.83|33.75|2
1652107290000|2022-05-09 14:41:30|33.81|33.73|33.78|33.7|33.83|33.75|33.78|33.7|37
1652107300000|2022-05-09 14:41:40|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|35
1652107310000|2022-05-09 14:41:50|33.8|33.72|33.83|33.75|33.83|33.75|33.8|33.72|2
1652107320000|2022-05-09 14:42:00|33.82|33.74|33.82|33.74|33.83|33.75|33.82|33.74|10
1652107330000|2022-05-09 14:42:10|33.83|33.75|33.82|33.74|33.83|33.75|33.82|33.74|1
1652107340000|2022-05-09 14:42:20|33.83|33.75|33.75|33.67|33.83|33.75|33.72|33.64|6
1652107350000|2022-05-09 14:42:30|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|6
1652107360000|2022-05-09 14:42:40|33.77|33.69|33.73|33.65|33.77|33.69|33.73|33.65|4
1652107370000|2022-05-09 14:42:50|33.77|33.69|33.77|33.69|33.77|33.69|33.75|33.67|4
1652107380000|2022-05-09 14:43:00|33.75|33.67|33.73|33.65|33.77|33.69|33.72|33.64|3
1652107390000|2022-05-09 14:43:10|33.75|33.67|33.75|33.67|33.78|33.7|33.72|33.64|74
1652107400000|2022-05-09 14:43:20|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|45
1652107410000|2022-05-09 14:43:30|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1652107420000|2022-05-09 14:43:40|33.79|33.71|33.79|33.71|33.8|33.72|33.78|33.7|5
1652107430000|2022-05-09 14:43:50|33.8|33.72|33.79|33.71|33.8|33.72|33.79|33.71|1
1652107440000|2022-05-09 14:44:00|33.8|33.72|33.8|33.72|33.82|33.74|33.79|33.71|23
1652107450000|2022-05-09 14:44:10|33.82|33.74|33.85|33.77|33.85|33.77|33.8|33.72|7
1652107460000|2022-05-09 14:44:20|33.86|33.78|33.83|33.75|33.86|33.78|33.8|33.72|66
1652107470000|2022-05-09 14:44:30|33.82|33.74|33.83|33.75|33.85|33.77|33.8|33.72|2
1652107480000|2022-05-09 14:44:40|33.8|33.72|33.79|33.71|33.85|33.77|33.79|33.71|113
1652107490000|2022-05-09 14:44:50|33.8|33.72|33.74|33.66|33.8|33.72|33.73|33.65|2
1652107500000|2022-05-09 14:45:00|33.73|33.65|33.68|33.6|33.73|33.65|33.67|33.59|157
1652107510000|2022-05-09 14:45:10|33.73|33.65|33.73|33.65|33.78|33.7|33.73|33.65|13
1652107520000|2022-05-09 14:45:20|33.74|33.66|33.73|33.65|33.74|33.66|33.73|33.65|0
1652107530000|2022-05-09 14:45:30|33.72|33.64|33.73|33.65|33.73|33.65|33.68|33.6|9
1652107540000|2022-05-09 14:45:40|33.7|33.62|33.73|33.65|33.73|33.65|33.7|33.62|1
1652107550000|2022-05-09 14:45:50|33.72|33.64|33.68|33.6|33.73|33.65|33.68|33.6|4
1652107560000|2022-05-09 14:46:00|33.7|33.62|33.68|33.6|33.71|33.63|33.68|33.6|28
1652107570000|2022-05-09 14:46:10|33.67|33.59|33.68|33.6|33.68|33.6|33.67|33.59|2
1652107580000|2022-05-09 14:46:20|33.67|33.59|33.68|33.6|33.68|33.6|33.67|33.59|2
1652107590000|2022-05-09 14:46:30|33.67|33.59|33.68|33.6|33.68|33.6|33.67|33.59|2
1652107600000|2022-05-09 14:46:40|33.67|33.59|33.68|33.6|33.68|33.6|33.67|33.59|2
1652107610000|2022-05-09 14:46:50|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|12
1652107620000|2022-05-09 14:47:00|33.75|33.67|33.73|33.65|33.77|33.69|33.73|33.65|57
1652107630000|2022-05-09 14:47:10|33.74|33.66|33.75|33.67|33.75|33.67|33.73|33.65|6
1652107640000|2022-05-09 14:47:20|33.74|33.66|33.74|33.66|33.75|33.67|33.73|33.65|9
1652107650000|2022-05-09 14:47:30|33.73|33.65|33.74|33.66|33.75|33.67|33.73|33.65|0
1652107660000|2022-05-09 14:47:40|33.75|33.67|33.68|33.6|33.75|33.67|33.68|33.6|4
1652107670000|2022-05-09 14:47:50|33.66|33.58|33.62|33.54|33.66|33.58|33.58|33.5|19
1652107680000|2022-05-09 14:48:00|33.63|33.55|33.63|33.55|33.63|33.55|33.62|33.54|0
1652107690000|2022-05-09 14:48:10|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|0
1652107700000|2022-05-09 14:48:20|33.7|33.62|33.69|33.61|33.7|33.62|33.68|33.6|2
1652107710000|2022-05-09 14:48:30|33.68|33.6|33.68|33.6|33.69|33.61|33.68|33.6|2
1652107720000|2022-05-09 14:48:40|33.69|33.61|33.7|33.62|33.7|33.62|33.68|33.6|0
1652107730000|2022-05-09 14:48:50|33.68|33.6|33.67|33.59|33.68|33.6|33.67|33.59|5
1652107740000|2022-05-09 14:49:00|33.63|33.55|33.62|33.54|33.63|33.55|33.62|33.54|8
1652107750000|2022-05-09 14:49:10|33.63|33.55|33.63|33.55|33.63|33.55|33.62|33.54|0
1652107760000|2022-05-09 14:49:20|33.62|33.54|33.62|33.54|33.63|33.55|33.62|33.54|2
1652107770000|2022-05-09 14:49:30|33.63|33.55|33.68|33.6|33.68|33.6|33.63|33.55|7
1652107780000|2022-05-09 14:49:40|||||||||1
1652107800000|2022-05-09 14:50:00|33.69|33.61|33.68|33.6|33.69|33.61|33.68|33.6|2
1652107810000|2022-05-09 14:50:10|33.64|33.56|33.63|33.55|33.66|33.58|33.63|33.55|6
1652107820000|2022-05-09 14:50:20|33.62|33.54|33.63|33.55|33.63|33.55|33.62|33.54|1
1652107830000|2022-05-09 14:50:30|33.62|33.54|33.66|33.58|33.66|33.58|33.62|33.54|1
1652107840000|2022-05-09 14:50:40|33.63|33.55|33.64|33.56|33.66|33.58|33.63|33.55|35
1652107850000|2022-05-09 14:50:50|33.63|33.55|33.63|33.55|33.64|33.56|33.63|33.55|20
1652107860000|2022-05-09 14:51:00|33.64|33.56|33.68|33.6|33.7|33.62|33.64|33.56|3
1652107870000|2022-05-09 14:51:10|33.67|33.59|33.67|33.59|33.67|33.59|33.64|33.56|9
1652107880000|2022-05-09 14:51:20|33.68|33.6|33.7|33.62|33.7|33.62|33.68|33.6|22
1652107890000|2022-05-09 14:51:30|33.72|33.64|33.8|33.72|33.81|33.73|33.72|33.64|139
1652107900000|2022-05-09 14:51:40|33.78|33.7|33.82|33.74|33.82|33.74|33.76|33.68|56
1652107910000|2022-05-09 14:51:50|33.84|33.76|33.82|33.74|33.87|33.79|33.82|33.74|4
1652107920000|2022-05-09 14:52:00|33.81|33.73|33.76|33.68|33.81|33.73|33.75|33.67|11
1652107930000|2022-05-09 14:52:10|33.75|33.67|33.76|33.68|33.78|33.7|33.75|33.67|0
1652107940000|2022-05-09 14:52:20|33.78|33.7|33.73|33.65|33.78|33.7|33.72|33.64|5
1652107950000|2022-05-09 14:52:30|33.72|33.64|33.75|33.67|33.75|33.67|33.7|33.62|7
1652107960000|2022-05-09 14:52:40|33.72|33.64|33.75|33.67|33.75|33.67|33.7|33.62|24
1652107970000|2022-05-09 14:52:50|33.74|33.66|33.74|33.66|33.75|33.67|33.7|33.62|10
1652107980000|2022-05-09 14:53:00|33.75|33.67|33.75|33.67|33.75|33.67|33.74|33.66|0
1652107990000|2022-05-09 14:53:10|33.76|33.68|33.75|33.67|33.76|33.68|33.75|33.67|9
1652108000000|2022-05-09 14:53:20|33.76|33.68|33.75|33.67|33.78|33.7|33.75|33.67|33
1652108010000|2022-05-09 14:53:30|33.77|33.69|33.75|33.67|33.78|33.7|33.75|33.67|5
1652108020000|2022-05-09 14:53:40|33.76|33.68|33.8|33.72|33.8|33.72|33.75|33.67|0
1652108030000|2022-05-09 14:53:50|33.76|33.68|33.81|33.73|33.81|33.73|33.76|33.68|19
1652108040000|2022-05-09 14:54:00|33.82|33.74|33.83|33.75|33.83|33.75|33.81|33.73|1
1652108050000|2022-05-09 14:54:10|33.81|33.73|33.81|33.73|33.83|33.75|33.8|33.72|0
1652108070000|2022-05-09 14:54:30|33.83|33.75|33.81|33.73|33.83|33.75|33.81|33.73|0
1652108080000|2022-05-09 14:54:40|33.83|33.75|33.83|33.75|33.83|33.75|33.81|33.73|3
1652108090000|2022-05-09 14:54:50|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|3
1652108100000|2022-05-09 14:55:00|33.89|33.81|33.92|33.84|33.92|33.84|33.87|33.79|0
1652108110000|2022-05-09 14:55:10|33.91|33.83|33.87|33.79|33.92|33.84|33.86|33.78|3
1652108120000|2022-05-09 14:55:20|33.86|33.78|33.87|33.79|33.87|33.79|33.86|33.78|2
1652108130000|2022-05-09 14:55:30|33.86|33.78|33.87|33.79|33.87|33.79|33.82|33.74|0
1652108150000|2022-05-09 14:55:50|33.89|33.81|33.92|33.84|33.92|33.84|33.89|33.81|9
1652108160000|2022-05-09 14:56:00|||||||||6
1652108170000|2022-05-09 14:56:10|33.97|33.89|33.92|33.84|33.97|33.89|33.92|33.84|4
1652108180000|2022-05-09 14:56:20|33.95|33.87|33.92|33.84|33.95|33.87|33.86|33.78|9
1652108190000|2022-05-09 14:56:30|33.91|33.83|33.87|33.79|33.92|33.84|33.87|33.79|0
1652108200000|2022-05-09 14:56:40|33.89|33.81|33.81|33.73|33.92|33.84|33.8|33.72|32
1652108210000|2022-05-09 14:56:50|33.82|33.74|33.81|33.73|33.82|33.74|33.81|33.73|50
1652108220000|2022-05-09 14:57:00|33.82|33.74|33.81|33.73|33.82|33.74|33.76|33.68|24
1652108230000|2022-05-09 14:57:10|33.83|33.75|33.86|33.78|33.86|33.78|33.83|33.75|2
1652108240000|2022-05-09 14:57:20|33.85|33.77|33.86|33.78|33.88|33.8|33.85|33.77|0
1652108250000|2022-05-09 14:57:30|33.88|33.8|33.86|33.78|33.88|33.8|33.86|33.78|0
1652108260000|2022-05-09 14:57:40|33.85|33.77|33.85|33.77|33.85|33.77|33.8|33.72|3
1652108270000|2022-05-09 14:57:50|33.86|33.78|33.85|33.77|33.88|33.8|33.85|33.77|2
1652108280000|2022-05-09 14:58:00|33.86|33.78|33.85|33.77|33.88|33.8|33.85|33.77|0
1652108290000|2022-05-09 14:58:10|33.86|33.78|33.86|33.78|33.88|33.8|33.85|33.77|10
1652108300000|2022-05-09 14:58:20|33.88|33.8|33.9|33.82|33.9|33.82|33.88|33.8|0
1652108310000|2022-05-09 14:58:30|33.91|33.83|33.9|33.82|33.93|33.85|33.9|33.82|7
1652108320000|2022-05-09 14:58:40|33.91|33.83|33.9|33.82|33.91|33.83|33.9|33.82|6
1652108330000|2022-05-09 14:58:50|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|1
1652108340000|2022-05-09 14:59:00|||||||||3
1652108350000|2022-05-09 14:59:10|33.94|33.86|33.95|33.87|33.95|33.87|33.9|33.82|4
1652108360000|2022-05-09 14:59:20|33.94|33.86|33.9|33.82|33.95|33.87|33.9|33.82|0
1652108370000|2022-05-09 14:59:30|33.91|33.83|33.93|33.85|33.95|33.87|33.9|33.82|5
1652108380000|2022-05-09 14:59:40|33.95|33.87|33.95|33.87|33.95|33.87|33.93|33.85|0
1652108390000|2022-05-09 14:59:50|33.96|33.88|33.98|33.9|33.98|33.9|33.95|33.87|1
1652108400000|2022-05-09 15:00:00|34|33.92|33.96|33.88|34.01|33.93|33.95|33.87|5
1652108410000|2022-05-09 15:00:10|34|33.92|34|33.92|34.01|33.93|33.98|33.9|6
1652108420000|2022-05-09 15:00:20|33.96|33.88|34|33.92|34|33.92|33.96|33.88|4
1652108430000|2022-05-09 15:00:30|34.01|33.93|33.98|33.9|34.01|33.93|33.95|33.87|10
1652108440000|2022-05-09 15:00:40|34|33.92|33.96|33.88|34|33.92|33.95|33.87|6
1652108450000|2022-05-09 15:00:50|34|33.92|33.95|33.87|34|33.92|33.95|33.87|1
1652108460000|2022-05-09 15:01:00|33.96|33.88|33.96|33.88|33.96|33.88|33.95|33.87|1
1652108470000|2022-05-09 15:01:10|33.95|33.87|34|33.92|34|33.92|33.95|33.87|72
1652108480000|2022-05-09 15:01:20|33.99|33.91|34|33.92|34|33.92|33.98|33.9|17
1652108490000|2022-05-09 15:01:30|33.95|33.87|33.95|33.87|33.96|33.88|33.95|33.87|8
1652108500000|2022-05-09 15:01:40|33.96|33.88|34|33.92|34|33.92|33.96|33.88|2
1652108510000|2022-05-09 15:01:50|34.01|33.93|34.01|33.93|34.01|33.93|34|33.92|24
1652108540000|2022-05-09 15:02:20|||||||||4
1652108550000|2022-05-09 15:02:30|34.05|33.97|34.05|33.97|34.05|33.97|34.05|33.97|2
1652108560000|2022-05-09 15:02:40|34.06|33.98|34.06|33.98|34.06|33.98|34.05|33.97|3
1652108570000|2022-05-09 15:02:50|||||||||5
1652108580000|2022-05-09 15:03:00|||||||||1
1652108600000|2022-05-09 15:03:20|34.05|33.97|34.05|33.97|34.06|33.98|34.05|33.97|29
1652108610000|2022-05-09 15:03:30|34.06|33.98|33.96|33.88|34.06|33.98|33.95|33.87|56
1652108620000|2022-05-09 15:03:40|33.95|33.87|33.99|33.91|33.99|33.91|33.93|33.85|87
1652108630000|2022-05-09 15:03:50|34|33.92|34|33.92|34|33.92|33.99|33.91|1
1652108640000|2022-05-09 15:04:00|33.99|33.91|34|33.92|34|33.92|33.99|33.91|1
1652108660000|2022-05-09 15:04:20|33.99|33.91|33.95|33.87|33.99|33.91|33.9|33.82|12
1652108670000|2022-05-09 15:04:30|33.96|33.88|33.96|33.88|33.98|33.9|33.95|33.87|4
1652108680000|2022-05-09 15:04:40|33.98|33.9|33.95|33.87|34|33.92|33.95|33.87|2
1652108690000|2022-05-09 15:04:50|||||||||2
1652108700000|2022-05-09 15:05:00|33.97|33.89|34|33.92|34.01|33.93|33.96|33.88|9
1652108710000|2022-05-09 15:05:10|34.01|33.93|34.05|33.97|34.05|33.97|34|33.92|7
1652108720000|2022-05-09 15:05:20|34.06|33.98|34.06|33.98|34.1|34.02|34.05|33.97|6
1652108730000|2022-05-09 15:05:30|34.1|34.02|34.06|33.98|34.1|34.02|34.06|33.98|0
1652108740000|2022-05-09 15:05:40|34.05|33.97|34.06|33.98|34.06|33.98|34.05|33.97|8
1652108760000|2022-05-09 15:06:00|34.08|34|34.1|34.02|34.1|34.02|34.06|33.98|3
1652108770000|2022-05-09 15:06:10|34.11|34.03|34.1|34.02|34.11|34.03|34.06|33.98|3
1652108780000|2022-05-09 15:06:20|34.11|34.03|34.1|34.02|34.11|34.03|34.06|33.98|24
1652108790000|2022-05-09 15:06:30|||||||||3
1652108800000|2022-05-09 15:06:40|||||||||1
1652108810000|2022-05-09 15:06:50|34.11|34.03|34.15|34.07|34.15|34.07|34.11|34.03|4
1652108820000|2022-05-09 15:07:00|34.16|34.08|34.11|34.03|34.16|34.08|34.11|34.03|2
1652108830000|2022-05-09 15:07:10|34.13|34.05|34.15|34.07|34.16|34.08|34.13|34.05|8
1652108840000|2022-05-09 15:07:20|34.16|34.08|34.17|34.09|34.17|34.09|34.15|34.07|17
1652108850000|2022-05-09 15:07:30|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|21
1652108860000|2022-05-09 15:07:40|34.17|34.09|34.16|34.08|34.17|34.09|34.16|34.08|7
1652108870000|2022-05-09 15:07:50|34.17|34.09|34.16|34.08|34.17|34.09|34.16|34.08|1
1652108880000|2022-05-09 15:08:00|34.15|34.07|34.16|34.08|34.16|34.08|34.11|34.03|14
1652108890000|2022-05-09 15:08:10|34.15|34.07|34.15|34.07|34.16|34.08|34.11|34.03|21
1652108900000|2022-05-09 15:08:20|34.16|34.08|34.15|34.07|34.16|34.08|34.15|34.07|7
1652108910000|2022-05-09 15:08:30|||||||||2
1652108920000|2022-05-09 15:08:40|34.16|34.08|34.2|34.12|34.21|34.13|34.16|34.08|11
1652108930000|2022-05-09 15:08:50|34.19|34.11|34.17|34.09|34.21|34.13|34.17|34.09|43
1652108940000|2022-05-09 15:09:00|34.21|34.13|34.22|34.14|34.22|34.14|34.17|34.09|11
1652108950000|2022-05-09 15:09:10|34.21|34.13|34.22|34.14|34.22|34.14|34.21|34.13|1
1652108960000|2022-05-09 15:09:20|34.24|34.16|34.22|34.14|34.25|34.17|34.22|34.14|8
1652108970000|2022-05-09 15:09:30|34.21|34.13|34.22|34.14|34.22|34.14|34.17|34.09|67
1652108980000|2022-05-09 15:09:40|34.24|34.16|34.22|34.14|34.24|34.16|34.22|34.14|108
1652108990000|2022-05-09 15:09:50|34.23|34.15|34.18|34.1|34.23|34.15|34.18|34.1|55
1652109000000|2022-05-09 15:10:00|34.19|34.11|34.12|34.04|34.19|34.11|34.12|34.04|44
1652109010000|2022-05-09 15:10:10|34.15|34.07|34.11|34.03|34.15|34.07|34.11|34.03|13
1652109020000|2022-05-09 15:10:20|34.12|34.04|34.12|34.04|34.12|34.04|34.11|34.03|9
1652109030000|2022-05-09 15:10:30|34.11|34.03|34.11|34.03|34.12|34.04|34.11|34.03|54
1652109040000|2022-05-09 15:10:40|34.12|34.04|34.12|34.04|34.12|34.04|34.11|34.03|9
1652109050000|2022-05-09 15:10:50|34.11|34.03|34.12|34.04|34.12|34.04|34.1|34.02|55
1652109060000|2022-05-09 15:11:00|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|1
1652109070000|2022-05-09 15:11:10|34.1|34.02|34.11|34.03|34.11|34.03|34.1|34.02|26
1652109080000|2022-05-09 15:11:20|34.1|34.02|34.11|34.03|34.11|34.03|34.1|34.02|5
1652109090000|2022-05-09 15:11:30|34.1|34.02|34.11|34.03|34.11|34.03|34.1|34.02|0
1652109100000|2022-05-09 15:11:40|34.15|34.07|34.13|34.05|34.15|34.07|34.11|34.03|62
1652109110000|2022-05-09 15:11:50|34.11|34.03|34.1|34.02|34.13|34.05|34.1|34.02|2
1652109120000|2022-05-09 15:12:00|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|4
1652109140000|2022-05-09 15:12:20|34.1|34.02|34.1|34.02|34.11|34.03|34.1|34.02|0
1652109150000|2022-05-09 15:12:30|34.11|34.03|34.08|34|34.11|34.03|34.06|33.98|16
1652109160000|2022-05-09 15:12:40|34.09|34.01|34.1|34.02|34.1|34.02|34.09|34.01|7
1652109170000|2022-05-09 15:12:50|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|11
1652109180000|2022-05-09 15:13:00|34.14|34.06|34.15|34.07|34.15|34.07|34.14|34.06|4
1652109190000|2022-05-09 15:13:10|34.1|34.02|34.15|34.07|34.15|34.07|34.1|34.02|2
1652109200000|2022-05-09 15:13:20|34.18|34.1|34.19|34.11|34.2|34.12|34.16|34.08|51
1652109210000|2022-05-09 15:13:30|34.18|34.1|34.2|34.12|34.2|34.12|34.18|34.1|4
1652109220000|2022-05-09 15:13:40|34.21|34.13|34.24|34.16|34.25|34.17|34.2|34.12|7
1652109230000|2022-05-09 15:13:50|34.21|34.13|34.25|34.17|34.25|34.17|34.2|34.12|14
1652109240000|2022-05-09 15:14:00|34.23|34.15|34.25|34.17|34.25|34.17|34.2|34.12|37
1652109250000|2022-05-09 15:14:10|34.24|34.16|34.2|34.12|34.24|34.16|34.2|34.12|1
1652109260000|2022-05-09 15:14:20|34.22|34.14|34.24|34.16|34.24|34.16|34.22|34.14|0
1652109270000|2022-05-09 15:14:30|34.25|34.17|34.25|34.17|34.25|34.17|34.24|34.16|1
1652109280000|2022-05-09 15:14:40|34.23|34.15|34.25|34.17|34.25|34.17|34.23|34.15|41
1652109290000|2022-05-09 15:14:50|34.24|34.16|34.23|34.15|34.24|34.16|34.2|34.12|6
1652109300000|2022-05-09 15:15:00|34.25|34.17|34.19|34.11|34.25|34.17|34.16|34.08|171
1652109310000|2022-05-09 15:15:10|34.2|34.12|34.18|34.1|34.2|34.12|34.18|34.1|1
1652109320000|2022-05-09 15:15:20|34.2|34.12|34.16|34.08|34.2|34.12|34.15|34.07|15
1652109330000|2022-05-09 15:15:30|34.15|34.07|34.15|34.07|34.2|34.12|34.15|34.07|2
1652109340000|2022-05-09 15:15:40|34.14|34.06|34.05|33.97|34.15|34.07|34.05|33.97|49
1652109350000|2022-05-09 15:15:50|34.06|33.98|34.1|34.02|34.1|34.02|34.05|33.97|17
1652109360000|2022-05-09 15:16:00|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|26
1652109370000|2022-05-09 15:16:10|||||||||1
1652109380000|2022-05-09 15:16:20|34.07|33.99|34.05|33.97|34.07|33.99|34.05|33.97|2
1652109390000|2022-05-09 15:16:30|34.04|33.96|34.06|33.98|34.06|33.98|34.04|33.96|4
1652109400000|2022-05-09 15:16:40|34.09|34.01|34.09|34.01|34.1|34.02|34.08|34|5
1652109410000|2022-05-09 15:16:50|34.08|34|34.09|34.01|34.09|34.01|34.08|34|0
1652109420000|2022-05-09 15:17:00|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1652109430000|2022-05-09 15:17:10|||||||||15
1652109440000|2022-05-09 15:17:20|34.09|34.01|34.1|34.02|34.1|34.02|34.09|34.01|3
1652109450000|2022-05-09 15:17:30|34.09|34.01|34.1|34.02|34.1|34.02|34.09|34.01|4
1652109460000|2022-05-09 15:17:40|34.09|34.01|34.06|33.98|34.1|34.02|34.03|33.95|33
1652109470000|2022-05-09 15:17:50|34.03|33.95|34.08|34|34.08|34|34.03|33.95|13
1652109480000|2022-05-09 15:18:00|34.1|34.02|34.1|34.02|34.12|34.04|34.08|34|1
1652109490000|2022-05-09 15:18:10|34.12|34.04|34.12|34.04|34.13|34.05|34.08|34|10
1652109500000|2022-05-09 15:18:20|34.1|34.02|34.12|34.04|34.12|34.04|34.08|34|85
1652109510000|2022-05-09 15:18:30|34.1|34.02|34.12|34.04|34.12|34.04|34.1|34.02|28
1652109520000|2022-05-09 15:18:40|34.08|34|34.07|33.99|34.08|34|34.07|33.99|13
1652109540000|2022-05-09 15:19:00|34.12|34.04|34.13|34.05|34.13|34.05|34.12|34.04|12
1652109550000|2022-05-09 15:19:10|34.12|34.04|34.1|34.02|34.12|34.04|34.08|34|10
1652109560000|2022-05-09 15:19:20|34.12|34.04|34.13|34.05|34.13|34.05|34.12|34.04|4
1652109570000|2022-05-09 15:19:30|34.15|34.07|34.13|34.05|34.15|34.07|34.12|34.04|13
1652109580000|2022-05-09 15:19:40|||||||||3
1652109590000|2022-05-09 15:19:50|34.12|34.04|34.16|34.08|34.17|34.09|34.12|34.04|71
1652109600000|2022-05-09 15:20:00|34.14|34.06|34.17|34.09|34.17|34.09|34.14|34.06|0
1652109610000|2022-05-09 15:20:10|34.16|34.08|34.16|34.08|34.17|34.09|34.16|34.08|7
1652109620000|2022-05-09 15:20:20|34.17|34.09|34.17|34.09|34.17|34.09|34.16|34.08|16
1652109630000|2022-05-09 15:20:30|34.16|34.08|34.17|34.09|34.17|34.09|34.16|34.08|15
1652109640000|2022-05-09 15:20:40|34.16|34.08|34.12|34.04|34.17|34.09|34.11|34.03|18
1652109650000|2022-05-09 15:20:50|34.11|34.03|34.12|34.04|34.12|34.04|34.07|33.99|23
1652109660000|2022-05-09 15:21:00|34.13|34.05|34.12|34.04|34.15|34.07|34.12|34.04|4
1652109670000|2022-05-09 15:21:10|34.17|34.09|34.16|34.08|34.17|34.09|34.12|34.04|1
1652109680000|2022-05-09 15:21:20|34.17|34.09|34.16|34.08|34.17|34.09|34.16|34.08|3
1652109690000|2022-05-09 15:21:30|34.17|34.09|34.19|34.11|34.21|34.13|34.17|34.09|46
1652109700000|2022-05-09 15:21:40|34.21|34.13|34.17|34.09|34.21|34.13|34.17|34.09|1
1652109710000|2022-05-09 15:21:50|34.21|34.13|34.19|34.11|34.21|34.13|34.17|34.09|6
1652109720000|2022-05-09 15:22:00|34.21|34.13|34.24|34.16|34.24|34.16|34.21|34.13|10
1652109730000|2022-05-09 15:22:10|34.22|34.14|34.21|34.13|34.22|34.14|34.21|34.13|8
1652109740000|2022-05-09 15:22:20|34.22|34.14|34.26|34.18|34.26|34.18|34.21|34.13|0
1652109750000|2022-05-09 15:22:30|||||||||12
1652109760000|2022-05-09 15:22:40|34.22|34.14|34.26|34.18|34.26|34.18|34.22|34.14|51
1652109770000|2022-05-09 15:22:50|34.27|34.19|34.26|34.18|34.27|34.19|34.26|34.18|60
1652109780000|2022-05-09 15:23:00|34.27|34.19|34.27|34.19|34.27|34.19|34.26|34.18|5
1652109790000|2022-05-09 15:23:10|34.31|34.23|34.27|34.19|34.31|34.23|34.27|34.19|0
1652109800000|2022-05-09 15:23:20|34.31|34.23|34.27|34.19|34.31|34.23|34.27|34.19|2
1652109810000|2022-05-09 15:23:30|34.29|34.21|34.34|34.26|34.35|34.27|34.29|34.21|58
1652109820000|2022-05-09 15:23:40|34.32|34.24|34.27|34.19|34.32|34.24|34.27|34.19|26
1652109830000|2022-05-09 15:23:50|34.29|34.21|34.32|34.24|34.32|34.24|34.29|34.21|7
1652109840000|2022-05-09 15:24:00|34.31|34.23|34.31|34.23|34.32|34.24|34.31|34.23|4
1652109850000|2022-05-09 15:24:10|34.32|34.24|34.31|34.23|34.36|34.28|34.31|34.23|14
1652109860000|2022-05-09 15:24:20|34.32|34.24|34.37|34.29|34.37|34.29|34.31|34.23|38
1652109870000|2022-05-09 15:24:30|34.36|34.28|34.32|34.24|34.36|34.28|34.32|34.24|15
1652109880000|2022-05-09 15:24:40|34.31|34.23|34.26|34.18|34.31|34.23|34.26|34.18|2
1652109890000|2022-05-09 15:24:50|34.27|34.19|34.31|34.23|34.32|34.24|34.27|34.19|15
1652109900000|2022-05-09 15:25:00|34.32|34.24|34.31|34.23|34.36|34.28|34.31|34.23|1
1652109910000|2022-05-09 15:25:10|34.34|34.26|34.34|34.26|34.34|34.26|34.33|34.25|6
1652109920000|2022-05-09 15:25:20|34.31|34.23|34.36|34.28|34.36|34.28|34.31|34.23|31
1652109930000|2022-05-09 15:25:30|34.34|34.26|34.32|34.24|34.36|34.28|34.32|34.24|1
1652109940000|2022-05-09 15:25:40|34.34|34.26|34.32|34.24|34.36|34.28|34.32|34.24|0
1652109950000|2022-05-09 15:25:50|34.34|34.26|34.36|34.28|34.36|34.28|34.32|34.24|0
1652109960000|2022-05-09 15:26:00|34.37|34.29|34.36|34.28|34.4|34.32|34.32|34.24|58
1652109970000|2022-05-09 15:26:10|34.37|34.29|34.35|34.27|34.37|34.29|34.32|34.24|3
1652109980000|2022-05-09 15:26:20|34.37|34.29|34.37|34.29|34.37|34.29|34.37|34.29|0
1652109990000|2022-05-09 15:26:30|34.36|34.28|34.34|34.26|34.36|34.28|34.32|34.24|7
1652110000000|2022-05-09 15:26:40|34.36|34.28|34.32|34.24|34.36|34.28|34.32|34.24|4
1652110010000|2022-05-09 15:26:50|34.31|34.23|34.3|34.22|34.34|34.26|34.28|34.2|27
1652110020000|2022-05-09 15:27:00|34.28|34.2|34.28|34.2|34.32|34.24|34.27|34.19|30
1652110030000|2022-05-09 15:27:10|34.3|34.22|34.32|34.24|34.32|34.24|34.28|34.2|2
1652110040000|2022-05-09 15:27:20|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|6
1652110050000|2022-05-09 15:27:30|34.32|34.24|34.32|34.24|34.32|34.24|34.31|34.23|13
1652110060000|2022-05-09 15:27:40|34.34|34.26|34.32|34.24|34.34|34.26|34.32|34.24|7
1652110070000|2022-05-09 15:27:50|34.34|34.26|34.37|34.29|34.37|34.29|34.32|34.24|12
1652110080000|2022-05-09 15:28:00|||||||||3
1652110090000|2022-05-09 15:28:10|34.38|34.3|34.38|34.3|34.42|34.34|34.38|34.3|46
1652110100000|2022-05-09 15:28:20|34.37|34.29|34.33|34.25|34.37|34.29|34.33|34.25|7
1652110110000|2022-05-09 15:28:30|34.32|34.24|34.33|34.25|34.33|34.25|34.32|34.24|8
1652110120000|2022-05-09 15:28:40|||||||||4
1652110130000|2022-05-09 15:28:50|34.32|34.24|34.28|34.2|34.32|34.24|34.28|34.2|32
1652110140000|2022-05-09 15:29:00|34.3|34.22|34.33|34.25|34.33|34.25|34.28|34.2|11
1652110150000|2022-05-09 15:29:10|34.36|34.28|34.35|34.27|34.36|34.28|34.34|34.26|56
1652110160000|2022-05-09 15:29:20|34.36|34.28|34.35|34.27|34.38|34.3|34.35|34.27|57
1652110170000|2022-05-09 15:29:30|34.36|34.28|34.38|34.3|34.4|34.32|34.35|34.27|35
1652110180000|2022-05-09 15:29:40|34.4|34.32|34.39|34.31|34.42|34.34|34.36|34.28|67
1652110190000|2022-05-09 15:29:50|34.37|34.29|34.34|34.26|34.42|34.34|34.34|34.26|95
1652110200000|2022-05-09 15:30:00|34.33|34.25|34.33|34.25|34.34|34.26|34.32|34.24|24
1652110210000|2022-05-09 15:30:10|34.34|34.26|34.38|34.3|34.39|34.31|34.34|34.26|13
1652110220000|2022-05-09 15:30:20|34.39|34.31|34.43|34.35|34.44|34.36|34.39|34.31|34
1652110230000|2022-05-09 15:30:30|34.44|34.36|34.44|34.36|34.44|34.36|34.43|34.35|0
1652110240000|2022-05-09 15:30:40|34.45|34.37|34.44|34.36|34.45|34.37|34.44|34.36|7
1652110250000|2022-05-09 15:30:50|34.45|34.37|34.51|34.43|34.52|34.44|34.44|34.36|205
1652110260000|2022-05-09 15:31:00|34.47|34.39|34.51|34.43|34.52|34.44|34.47|34.39|18
1652110270000|2022-05-09 15:31:10|34.52|34.44|34.52|34.44|34.52|34.44|34.51|34.43|0
1652110280000|2022-05-09 15:31:20|34.53|34.45|34.49|34.41|34.53|34.45|34.49|34.41|39
1652110290000|2022-05-09 15:31:30|34.47|34.39|34.52|34.44|34.52|34.44|34.47|34.39|5
1652110300000|2022-05-09 15:31:40|34.51|34.43|34.52|34.44|34.52|34.44|34.51|34.43|9
1652110310000|2022-05-09 15:31:50|34.54|34.46|34.52|34.44|34.54|34.46|34.52|34.44|0
1652110320000|2022-05-09 15:32:00|34.54|34.46|34.56|34.48|34.56|34.48|34.54|34.46|1
1652110330000|2022-05-09 15:32:10|34.54|34.46|34.57|34.49|34.57|34.49|34.52|34.44|3
1652110340000|2022-05-09 15:32:20|||||||||17
1652110350000|2022-05-09 15:32:30|34.59|34.51|34.58|34.5|34.61|34.53|34.58|34.5|2
1652110360000|2022-05-09 15:32:40|34.57|34.49|34.64|34.56|34.64|34.56|34.57|34.49|0
1652110370000|2022-05-09 15:32:50|34.63|34.55|34.63|34.55|34.63|34.55|34.62|34.54|0
1652110380000|2022-05-09 15:33:00|34.64|34.56|34.68|34.6|34.69|34.61|34.63|34.55|27
1652110390000|2022-05-09 15:33:10|34.67|34.59|34.62|34.54|34.67|34.59|34.61|34.53|4
1652110400000|2022-05-09 15:33:20|34.57|34.49|34.53|34.45|34.57|34.49|34.51|34.43|19
1652110410000|2022-05-09 15:33:30|34.51|34.43|34.5|34.42|34.51|34.43|34.5|34.42|0
1652110420000|2022-05-09 15:33:40|34.49|34.41|34.51|34.43|34.51|34.43|34.49|34.41|52
1652110430000|2022-05-09 15:33:50|||||||||7
1652110440000|2022-05-09 15:34:00|34.5|34.42|34.5|34.42|34.51|34.43|34.5|34.42|22
1652110450000|2022-05-09 15:34:10|34.46|34.38|34.5|34.42|34.5|34.42|34.46|34.38|5
1652110460000|2022-05-09 15:34:20|34.49|34.41|34.49|34.41|34.5|34.42|34.49|34.41|0
1652110470000|2022-05-09 15:34:30|34.5|34.42|34.46|34.38|34.5|34.42|34.44|34.36|3
1652110480000|2022-05-09 15:34:40|34.45|34.37|34.43|34.35|34.49|34.41|34.42|34.34|5
1652110490000|2022-05-09 15:34:50|34.44|34.36|34.46|34.38|34.49|34.41|34.44|34.36|18
1652110500000|2022-05-09 15:35:00|34.45|34.37|34.38|34.3|34.48|34.4|34.37|34.29|2
1652110510000|2022-05-09 15:35:10|34.39|34.31|34.4|34.32|34.42|34.34|34.39|34.31|3
1652110520000|2022-05-09 15:35:20|34.42|34.34|34.42|34.34|34.42|34.34|34.4|34.32|0
1652110530000|2022-05-09 15:35:30|34.43|34.35|34.42|34.34|34.44|34.36|34.4|34.32|7
1652110540000|2022-05-09 15:35:40|34.4|34.32|34.44|34.36|34.44|34.36|34.38|34.3|2
1652110550000|2022-05-09 15:35:50|34.43|34.35|34.47|34.39|34.49|34.41|34.43|34.35|0
1652110560000|2022-05-09 15:36:00|34.48|34.4|34.49|34.41|34.49|34.41|34.45|34.37|4
1652110570000|2022-05-09 15:36:10|34.48|34.4|34.44|34.36|34.49|34.41|34.44|34.36|0
1652110580000|2022-05-09 15:36:20|||||||||1
1652110600000|2022-05-09 15:36:40|||||||||5
1652110610000|2022-05-09 15:36:50|34.49|34.41|34.49|34.41|34.49|34.41|34.47|34.39|0
1652110620000|2022-05-09 15:37:00|34.47|34.39|34.49|34.41|34.49|34.41|34.45|34.37|6
1652110630000|2022-05-09 15:37:10|34.47|34.39|34.47|34.39|34.49|34.41|34.47|34.39|0
1652110640000|2022-05-09 15:37:20|34.49|34.41|34.5|34.42|34.5|34.42|34.45|34.37|3
1652110650000|2022-05-09 15:37:30|34.53|34.45|34.5|34.42|34.53|34.45|34.5|34.42|56
1652110660000|2022-05-09 15:37:40|34.49|34.41|34.49|34.41|34.5|34.42|34.49|34.41|5
1652110670000|2022-05-09 15:37:50|34.5|34.42|34.49|34.41|34.5|34.42|34.49|34.41|0
1652110680000|2022-05-09 15:38:00|34.5|34.42|34.49|34.41|34.5|34.42|34.48|34.4|0
1652110690000|2022-05-09 15:38:10|34.48|34.4|34.44|34.36|34.48|34.4|34.43|34.35|0
1652110700000|2022-05-09 15:38:20|34.43|34.35|34.43|34.35|34.44|34.36|34.42|34.34|2
1652110710000|2022-05-09 15:38:30|34.42|34.34|34.42|34.34|34.43|34.35|34.41|34.33|1
1652110720000|2022-05-09 15:38:40|34.41|34.33|34.42|34.34|34.43|34.35|34.41|34.33|1
1652110730000|2022-05-09 15:38:50|34.41|34.33|34.33|34.25|34.42|34.34|34.33|34.25|2
1652110740000|2022-05-09 15:39:00|34.32|34.24|34.37|34.29|34.37|34.29|34.32|34.24|4
1652110750000|2022-05-09 15:39:10|34.34|34.26|34.32|34.24|34.35|34.27|34.29|34.21|0
1652110760000|2022-05-09 15:39:20|34.31|34.23|34.27|34.19|34.31|34.23|34.22|34.14|6
1652110770000|2022-05-09 15:39:30|34.25|34.17|34.21|34.13|34.25|34.17|34.19|34.11|1
1652110780000|2022-05-09 15:39:40|34.22|34.14|34.22|34.14|34.24|34.16|34.22|34.14|2
1652110790000|2022-05-09 15:39:50|34.24|34.16|34.21|34.13|34.27|34.19|34.21|34.13|1
1652110800000|2022-05-09 15:40:00|34.22|34.14|34.22|34.14|34.22|34.14|34.18|34.1|0
1652110810000|2022-05-09 15:40:10|34.21|34.13|34.22|34.14|34.22|34.14|34.18|34.1|51
1652110820000|2022-05-09 15:40:20|34.19|34.11|34.23|34.15|34.23|34.15|34.19|34.11|9
1652110830000|2022-05-09 15:40:30|34.25|34.17|34.25|34.17|34.28|34.2|34.23|34.15|3
1652110840000|2022-05-09 15:40:40|34.27|34.19|34.25|34.17|34.28|34.2|34.23|34.15|0
1652110850000|2022-05-09 15:40:50|34.27|34.19|34.27|34.19|34.29|34.21|34.25|34.17|2
1652110860000|2022-05-09 15:41:00|34.25|34.17|34.25|34.17|34.28|34.2|34.23|34.15|2
1652110870000|2022-05-09 15:41:10|34.27|34.19|34.27|34.19|34.27|34.19|34.25|34.17|0
1652110880000|2022-05-09 15:41:20|34.28|34.2|34.22|34.14|34.28|34.2|34.2|34.12|1
1652110890000|2022-05-09 15:41:30|34.21|34.13|34.17|34.09|34.21|34.13|34.16|34.08|10
1652110900000|2022-05-09 15:41:40|34.18|34.1|34.17|34.09|34.22|34.14|34.14|34.06|13
1652110910000|2022-05-09 15:41:50|34.16|34.08|34.17|34.09|34.17|34.09|34.16|34.08|2
1652110920000|2022-05-09 15:42:00|||||||||6
1652110930000|2022-05-09 15:42:10|||||||||2
1652110940000|2022-05-09 15:42:20|34.19|34.11|34.2|34.12|34.2|34.12|34.19|34.11|22
1652110950000|2022-05-09 15:42:30|34.23|34.15|34.17|34.09|34.23|34.15|34.17|34.09|0
1652110960000|2022-05-09 15:42:40|34.18|34.1|34.17|34.09|34.18|34.1|34.17|34.09|1
1652110970000|2022-05-09 15:42:50|34.18|34.1|34.12|34.04|34.18|34.1|34.12|34.04|3
1652110980000|2022-05-09 15:43:00|34.13|34.05|34.1|34.02|34.17|34.09|34.1|34.02|6
1652110990000|2022-05-09 15:43:10|34.09|34.01|34.07|33.99|34.09|34.01|34.04|33.96|0
1652111000000|2022-05-09 15:43:20|34.05|33.97|34.05|33.97|34.07|33.99|34.02|33.94|1
1652111010000|2022-05-09 15:43:30|34.07|33.99|34.07|33.99|34.07|33.99|34.07|33.99|0
1652111020000|2022-05-09 15:43:40|34.08|34|34.07|33.99|34.1|34.02|34.07|33.99|0
1652111030000|2022-05-09 15:43:50|34.05|33.97|34.12|34.04|34.15|34.07|34.05|33.97|0
1652111040000|2022-05-09 15:44:00|34.13|34.05|34.13|34.05|34.13|34.05|34.1|34.02|9
1652111050000|2022-05-09 15:44:10|34.14|34.06|34.15|34.07|34.17|34.09|34.14|34.06|1
1652111060000|2022-05-09 15:44:20|34.17|34.09|34.15|34.07|34.17|34.09|34.15|34.07|0
1652111070000|2022-05-09 15:44:30|34.17|34.09|34.12|34.04|34.17|34.09|34.12|34.04|0
1652111080000|2022-05-09 15:44:40|34.13|34.05|34.13|34.05|34.14|34.06|34.13|34.05|0
1652111090000|2022-05-09 15:44:50|34.14|34.06|34.14|34.06|34.16|34.08|34.14|34.06|2
1652111100000|2022-05-09 15:45:00|34.13|34.05|34.14|34.06|34.14|34.06|34.13|34.05|0
1652111110000|2022-05-09 15:45:10|34.16|34.08|34.18|34.1|34.18|34.1|34.14|34.06|3
1652111120000|2022-05-09 15:45:20|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|2
1652111130000|2022-05-09 15:45:30|34.17|34.09|34.19|34.11|34.19|34.11|34.16|34.08|1
1652111140000|2022-05-09 15:45:40|34.18|34.1|34.18|34.1|34.18|34.1|34.16|34.08|0
1652111150000|2022-05-09 15:45:50|34.16|34.08|34.08|34|34.18|34.1|34.05|33.97|16
1652111160000|2022-05-09 15:46:00|34.05|33.97|34.13|34.05|34.13|34.05|34.05|33.97|1
1652111170000|2022-05-09 15:46:10|34.12|34.04|34.1|34.02|34.12|34.04|34.08|34|1
1652111180000|2022-05-09 15:46:20|34.12|34.04|34.1|34.02|34.13|34.05|34.08|34|0
1652111190000|2022-05-09 15:46:30|34.08|34|34.1|34.02|34.1|34.02|34.08|34|0
1652111200000|2022-05-09 15:46:40|34.12|34.04|34.1|34.02|34.13|34.05|34.1|34.02|0
1652111210000|2022-05-09 15:46:50|34.12|34.04|34.07|33.99|34.12|34.04|34.07|33.99|0
1652111220000|2022-05-09 15:47:00|34.05|33.97|34.08|34|34.08|34|34.02|33.94|0
1652111230000|2022-05-09 15:47:10|34.1|34.02|34.13|34.05|34.13|34.05|34.08|34|2
1652111240000|2022-05-09 15:47:20|34.15|34.07|34.13|34.05|34.16|34.08|34.13|34.05|4
1652111250000|2022-05-09 15:47:30|34.1|34.02|34.1|34.02|34.1|34.02|34.08|34|2
1652111260000|2022-05-09 15:47:40|34.08|34|34.1|34.02|34.12|34.04|34.08|34|0
1652111270000|2022-05-09 15:47:50|34.12|34.04|34.13|34.05|34.13|34.05|34.1|34.02|0
1652111280000|2022-05-09 15:48:00|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1652111290000|2022-05-09 15:48:10|34.09|34.01|34.13|34.05|34.13|34.05|34.07|33.99|0
1652111300000|2022-05-09 15:48:20|34.15|34.07|34.08|34|34.15|34.07|34.08|34|2
1652111310000|2022-05-09 15:48:30|34.07|33.99|34.13|34.05|34.13|34.05|34.07|33.99|0
1652111320000|2022-05-09 15:48:40|34.12|34.04|34.13|34.05|34.13|34.05|34.12|34.04|6
1652111330000|2022-05-09 15:48:50|34.12|34.04|34.13|34.05|34.15|34.07|34.12|34.04|0
1652111340000|2022-05-09 15:49:00|34.15|34.07|34.13|34.05|34.15|34.07|34.13|34.05|0
1652111350000|2022-05-09 15:49:10|34.16|34.08|34.16|34.08|34.18|34.1|34.16|34.08|3
1652111360000|2022-05-09 15:49:20|34.13|34.05|34.2|34.12|34.2|34.12|34.13|34.05|15
1652111370000|2022-05-09 15:49:30|34.19|34.11|34.19|34.11|34.2|34.12|34.19|34.11|0
1652111380000|2022-05-09 15:49:40|34.2|34.12|34.18|34.1|34.2|34.12|34.18|34.1|8
1652111390000|2022-05-09 15:49:50|34.17|34.09|34.18|34.1|34.2|34.12|34.17|34.09|5
1652111400000|2022-05-09 15:50:00|34.17|34.09|34.12|34.04|34.17|34.09|34.08|34|36
1652111410000|2022-05-09 15:50:10|34.13|34.05|34.15|34.07|34.15|34.07|34.13|34.05|0
1652111420000|2022-05-09 15:50:20|34.13|34.05|34.08|34|34.13|34.05|34.07|33.99|6
1652111430000|2022-05-09 15:50:30|34.07|33.99|34.08|34|34.08|34|34.07|33.99|1
1652111440000|2022-05-09 15:50:40|34.05|33.97|33.97|33.89|34.05|33.97|33.97|33.89|21
1652111450000|2022-05-09 15:50:50|34|33.92|33.97|33.89|34.02|33.94|33.97|33.89|1
1652111460000|2022-05-09 15:51:00|33.99|33.91|33.99|33.91|33.99|33.91|33.97|33.89|2
1652111470000|2022-05-09 15:51:10|34|33.92|34.02|33.94|34.02|33.94|33.97|33.89|6
1652111480000|2022-05-09 15:51:20|34|33.92|34|33.92|34.02|33.94|33.99|33.91|9
1652111490000|2022-05-09 15:51:30|34.02|33.94|34.02|33.94|34.02|33.94|33.99|33.91|0
1652111520000|2022-05-09 15:52:00|34.04|33.96|34.05|33.97|34.07|33.99|34.04|33.96|0
1652111530000|2022-05-09 15:52:10|34.07|33.99|34.02|33.94|34.07|33.99|33.97|33.89|5
1652111540000|2022-05-09 15:52:20|34|33.92|33.99|33.91|34.02|33.94|33.97|33.89|0
1652111550000|2022-05-09 15:52:30|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|0
1652111560000|2022-05-09 15:52:40|||||||||7
1652111570000|2022-05-09 15:52:50|33.99|33.91|33.97|33.89|34|33.92|33.97|33.89|0
1652111590000|2022-05-09 15:53:10|||||||||1
1652111610000|2022-05-09 15:53:30|33.98|33.9|34|33.92|34|33.92|33.98|33.9|0
1652111620000|2022-05-09 15:53:40|33.97|33.89|34.03|33.95|34.05|33.97|33.97|33.89|38
1652111630000|2022-05-09 15:53:50|34.05|33.97|34.07|33.99|34.08|34|34.05|33.97|6
1652111640000|2022-05-09 15:54:00|34.08|34|34.08|34|34.08|34|34.03|33.95|5
1652111650000|2022-05-09 15:54:10|34.06|33.98|34.03|33.95|34.06|33.98|34.01|33.93|6
1652111660000|2022-05-09 15:54:20|34.02|33.94|34|33.92|34.02|33.94|34|33.92|0
1652111670000|2022-05-09 15:54:30|33.98|33.9|33.97|33.89|33.98|33.9|33.95|33.87|0
1652111680000|2022-05-09 15:54:40|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|0
1652111700000|2022-05-09 15:55:00|33.95|33.87|34.03|33.95|34.03|33.95|33.95|33.87|4
1652111710000|2022-05-09 15:55:10|34.02|33.94|34.03|33.95|34.03|33.95|34|33.92|2
1652111720000|2022-05-09 15:55:20|33.98|33.9|33.99|33.91|33.99|33.91|33.98|33.9|13
1652111730000|2022-05-09 15:55:30|34.01|33.93|33.98|33.9|34.03|33.95|33.98|33.9|1
1652111740000|2022-05-09 15:55:40|33.96|33.88|33.98|33.9|33.98|33.9|33.96|33.88|0
1652111750000|2022-05-09 15:55:50|33.95|33.87|33.93|33.85|33.96|33.88|33.93|33.85|0
1652111760000|2022-05-09 15:56:00|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|0
1652111770000|2022-05-09 15:56:10|33.93|33.85|33.9|33.82|33.93|33.85|33.88|33.8|0
1652111780000|2022-05-09 15:56:20|33.88|33.8|33.92|33.84|33.92|33.84|33.87|33.79|0
1652111790000|2022-05-09 15:56:30|33.87|33.79|33.88|33.8|33.92|33.84|33.87|33.79|0
1652111800000|2022-05-09 15:56:40|33.87|33.79|33.88|33.8|33.92|33.84|33.87|33.79|0
1652111810000|2022-05-09 15:56:50|33.87|33.79|33.9|33.82|33.92|33.84|33.87|33.79|0
1652111820000|2022-05-09 15:57:00|33.89|33.81|33.92|33.84|33.92|33.84|33.87|33.79|0
1652111830000|2022-05-09 15:57:10|33.93|33.85|33.97|33.89|33.97|33.89|33.92|33.84|1
1652111840000|2022-05-09 15:57:20|33.95|33.87|33.98|33.9|33.98|33.9|33.95|33.87|0
1652111850000|2022-05-09 15:57:30|33.97|33.89|33.93|33.85|33.97|33.89|33.93|33.85|0
1652111860000|2022-05-09 15:57:40|33.92|33.84|33.9|33.82|33.92|33.84|33.88|33.8|0
1652111870000|2022-05-09 15:57:50|33.88|33.8|33.87|33.79|33.92|33.84|33.87|33.79|0
1652111880000|2022-05-09 15:58:00|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|6
1652111900000|2022-05-09 15:58:20|33.88|33.8|33.93|33.85|33.93|33.85|33.87|33.79|23
1652111910000|2022-05-09 15:58:30|33.91|33.83|33.94|33.86|33.96|33.88|33.91|33.83|2
1652111920000|2022-05-09 15:58:40|33.93|33.85|33.98|33.9|34.03|33.95|33.93|33.85|1
1652111930000|2022-05-09 15:58:50|33.99|33.91|34.03|33.95|34.03|33.95|33.98|33.9|0
1652111940000|2022-05-09 15:59:00|34.04|33.96|34.03|33.95|34.07|33.99|34.03|33.95|0
1652111950000|2022-05-09 15:59:10|34|33.92|34.02|33.94|34.02|33.94|33.98|33.9|3
1652111960000|2022-05-09 15:59:20|34.01|33.93|33.98|33.9|34.02|33.94|33.98|33.9|0
1652111970000|2022-05-09 15:59:30|33.97|33.89|33.97|33.89|33.98|33.9|33.93|33.85|43
1652111980000|2022-05-09 15:59:40|33.96|33.88|33.95|33.87|33.97|33.89|33.95|33.87|1
1652111990000|2022-05-09 15:59:50|33.93|33.85|33.93|33.85|33.95|33.87|33.91|33.83|3
1652112000000|2022-05-09 16:00:00|33.95|33.87|33.97|33.89|33.98|33.9|33.95|33.87|16
1652112010000|2022-05-09 16:00:10|33.96|33.88|33.99|33.91|34.02|33.94|33.96|33.88|4
1652112020000|2022-05-09 16:00:20|34.01|33.93|34.02|33.94|34.03|33.95|34.01|33.93|0
1652112030000|2022-05-09 16:00:30|34.01|33.93|34|33.92|34.02|33.94|33.99|33.91|0
1652112040000|2022-05-09 16:00:40|34.02|33.94|34|33.92|34.04|33.96|34|33.92|6
1652112050000|2022-05-09 16:00:50|34.02|33.94|34.05|33.97|34.05|33.97|34.02|33.94|0
1652112060000|2022-05-09 16:01:00|34.04|33.96|34.05|33.97|34.09|34.01|34.04|33.96|1
1652112070000|2022-05-09 16:01:10|34.1|34.02|34.08|34|34.11|34.03|34.07|33.99|1
1652112080000|2022-05-09 16:01:20|34.07|33.99|34.05|33.97|34.08|34|34.05|33.97|0
1652112090000|2022-05-09 16:01:30|34.07|33.99|34.07|33.99|34.1|34.02|34.05|33.97|0
1652112100000|2022-05-09 16:01:40|34.08|34|34.08|34|34.1|34.02|34.08|34|0
1652112110000|2022-05-09 16:01:50|34.1|34.02|34.1|34.02|34.15|34.07|34.1|34.02|10
1652112120000|2022-05-09 16:02:00|34.08|34|34.15|34.07|34.15|34.07|34.08|34|9
1652112130000|2022-05-09 16:02:10|34.13|34.05|34.13|34.05|34.15|34.07|34.13|34.05|0
1652112140000|2022-05-09 16:02:20|34.12|34.04|34.1|34.02|34.12|34.04|34.07|33.99|15
1652112150000|2022-05-09 16:02:30|34.07|33.99|34.08|34|34.08|34|34.05|33.97|4
1652112160000|2022-05-09 16:02:40|34.07|33.99|34.12|34.04|34.13|34.05|34.05|33.97|5
1652112170000|2022-05-09 16:02:50|34.1|34.02|34.12|34.04|34.15|34.07|34.1|34.02|0
1652112180000|2022-05-09 16:03:00|34.1|34.02|34.1|34.02|34.12|34.04|34.09|34.01|15
1652112190000|2022-05-09 16:03:10|34.12|34.04|34.1|34.02|34.13|34.05|34.1|34.02|0
1652112200000|2022-05-09 16:03:20|34.12|34.04|34.12|34.04|34.13|34.05|34.1|34.02|0
1652112210000|2022-05-09 16:03:30|||||||||22
1652112220000|2022-05-09 16:03:40|34.14|34.06|34.12|34.04|34.15|34.07|34.12|34.04|0
1652112230000|2022-05-09 16:03:50|34.14|34.06|34.15|34.07|34.15|34.07|34.13|34.05|0
1652112240000|2022-05-09 16:04:00|34.13|34.05|34.1|34.02|34.13|34.05|34.1|34.02|2
1652112250000|2022-05-09 16:04:10|34.12|34.04|34.12|34.04|34.12|34.04|34.1|34.02|0
1652112260000|2022-05-09 16:04:20|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1652112270000|2022-05-09 16:04:30|34.07|33.99|34.1|34.02|34.1|34.02|34.07|33.99|0
1652112280000|2022-05-09 16:04:40|34.09|34.01|34.1|34.02|34.1|34.02|34.09|34.01|0
1652112290000|2022-05-09 16:04:50|34.12|34.04|34.09|34.01|34.12|34.04|34.07|33.99|8
1652112300000|2022-05-09 16:05:00|34.08|34|34.1|34.02|34.1|34.02|34.08|34|2
1652112310000|2022-05-09 16:05:10|34.09|34.01|34.09|34.01|34.1|34.02|34.09|34.01|21
1652112320000|2022-05-09 16:05:20|34.1|34.02|34.09|34.01|34.12|34.04|34.09|34.01|0
1652112330000|2022-05-09 16:05:30|34.08|34|34|33.92|34.09|34.01|34|33.92|10
1652112340000|2022-05-09 16:05:40|33.98|33.9|34.03|33.95|34.04|33.96|33.98|33.9|40
1652112350000|2022-05-09 16:05:50|34.01|33.93|34.08|34|34.08|34|33.99|33.91|0
1652112360000|2022-05-09 16:06:00|34.1|34.02|34.08|34|34.12|34.04|34.08|34|14
1652112370000|2022-05-09 16:06:10|34.1|34.02|34.04|33.96|34.11|34.03|34.03|33.95|0
1652112380000|2022-05-09 16:06:20|34.06|33.98|33.98|33.9|34.08|34|33.98|33.9|0
1652112390000|2022-05-09 16:06:30|34|33.92|34.01|33.93|34.03|33.95|33.98|33.9|23
1652112400000|2022-05-09 16:06:40|34|33.92|33.98|33.9|34|33.92|33.93|33.85|5
1652112410000|2022-05-09 16:06:50|33.96|33.88|33.88|33.8|33.96|33.88|33.88|33.8|19
1652112420000|2022-05-09 16:07:00|33.9|33.82|33.88|33.8|33.91|33.83|33.88|33.8|0
1652112430000|2022-05-09 16:07:10|33.9|33.82|33.87|33.79|33.9|33.82|33.87|33.79|29
1652112440000|2022-05-09 16:07:20|33.88|33.8|33.87|33.79|33.88|33.8|33.87|33.79|0
1652112450000|2022-05-09 16:07:30|33.82|33.74|33.82|33.74|33.82|33.74|33.79|33.71|23
1652112460000|2022-05-09 16:07:40|33.8|33.72|33.77|33.69|33.81|33.73|33.77|33.69|14
1652112470000|2022-05-09 16:07:50|33.76|33.68|33.76|33.68|33.77|33.69|33.76|33.68|9
1652112480000|2022-05-09 16:08:00|33.74|33.66|33.73|33.65|33.76|33.68|33.72|33.64|16
1652112490000|2022-05-09 16:08:10|33.74|33.66|33.74|33.66|33.76|33.68|33.73|33.65|1
1652112500000|2022-05-09 16:08:20|33.76|33.68|33.77|33.69|33.77|33.69|33.74|33.66|7
1652112510000|2022-05-09 16:08:30|33.76|33.68|33.77|33.69|33.77|33.69|33.74|33.66|2
1652112520000|2022-05-09 16:08:40|33.76|33.68|33.74|33.66|33.77|33.69|33.74|33.66|30
1652112530000|2022-05-09 16:08:50|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|22
1652112540000|2022-05-09 16:09:00|33.75|33.67|33.74|33.66|33.76|33.68|33.74|33.66|0
1652112550000|2022-05-09 16:09:10|33.76|33.68|33.76|33.68|33.77|33.69|33.74|33.66|0
1652112560000|2022-05-09 16:09:20|33.74|33.66|33.69|33.61|33.76|33.68|33.69|33.61|4
1652112570000|2022-05-09 16:09:30|33.71|33.63|33.73|33.65|33.74|33.66|33.69|33.61|0
1652112580000|2022-05-09 16:09:40|33.74|33.66|33.77|33.69|33.77|33.69|33.72|33.64|11
1652112590000|2022-05-09 16:09:50|33.79|33.71|33.75|33.67|33.79|33.71|33.73|33.65|0
1652112600000|2022-05-09 16:10:00|33.73|33.65|33.7|33.62|33.75|33.67|33.67|33.59|11
1652112610000|2022-05-09 16:10:10|33.67|33.59|33.67|33.59|33.7|33.62|33.67|33.59|0
1652112620000|2022-05-09 16:10:20|33.66|33.58|33.62|33.54|33.67|33.59|33.61|33.53|26
1652112630000|2022-05-09 16:10:30|33.63|33.55|33.61|33.53|33.66|33.58|33.61|33.53|4
1652112640000|2022-05-09 16:10:40|33.58|33.5|33.52|33.44|33.6|33.52|33.52|33.44|8
1652112650000|2022-05-09 16:10:50|33.53|33.45|33.53|33.45|33.53|33.45|33.53|33.45|3
1652112660000|2022-05-09 16:11:00|33.51|33.43|33.55|33.47|33.55|33.47|33.51|33.43|4
1652112670000|2022-05-09 16:11:10|||||||||5
1652112680000|2022-05-09 16:11:20|33.56|33.48|33.56|33.48|33.63|33.55|33.56|33.48|28
1652112690000|2022-05-09 16:11:30|33.55|33.47|33.55|33.47|33.56|33.48|33.55|33.47|0
1652112700000|2022-05-09 16:11:40|33.54|33.46|33.53|33.45|33.54|33.46|33.51|33.43|7
1652112710000|2022-05-09 16:11:50|33.51|33.43|33.53|33.45|33.54|33.46|33.51|33.43|0
1652112720000|2022-05-09 16:12:00|33.51|33.43|33.51|33.43|33.55|33.47|33.5|33.42|22
1652112730000|2022-05-09 16:12:10|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|5
1652112740000|2022-05-09 16:12:20|33.49|33.41|33.49|33.41|33.49|33.41|33.48|33.4|0
1652112750000|2022-05-09 16:12:30|33.5|33.42|33.49|33.41|33.53|33.45|33.48|33.4|6
1652112760000|2022-05-09 16:12:40|33.48|33.4|33.48|33.4|33.5|33.42|33.48|33.4|2
1652112770000|2022-05-09 16:12:50|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|1
1652112780000|2022-05-09 16:13:00|33.43|33.35|33.43|33.35|33.46|33.38|33.38|33.3|49
1652112790000|2022-05-09 16:13:10|33.45|33.37|33.43|33.35|33.45|33.37|33.43|33.35|0
1652112800000|2022-05-09 16:13:20|33.41|33.33|33.43|33.35|33.43|33.35|33.4|33.32|19
1652112810000|2022-05-09 16:13:30|33.41|33.33|33.43|33.35|33.43|33.35|33.38|33.3|5
1652112820000|2022-05-09 16:13:40|||||||||11
1652112840000|2022-05-09 16:14:00|33.41|33.33|33.38|33.3|33.43|33.35|33.38|33.3|16
1652112850000|2022-05-09 16:14:10|33.4|33.32|33.37|33.29|33.4|33.32|33.37|33.29|1
1652112860000|2022-05-09 16:14:20|33.38|33.3|33.38|33.3|33.38|33.3|33.37|33.29|11
1652112870000|2022-05-09 16:14:30|33.37|33.29|33.38|33.3|33.38|33.3|33.37|33.29|0
1652112880000|2022-05-09 16:14:40|33.4|33.32|33.42|33.34|33.42|33.34|33.38|33.3|0
1652112890000|2022-05-09 16:14:50|33.4|33.32|33.43|33.35|33.43|33.35|33.4|33.32|16
1652112900000|2022-05-09 16:15:00|33.45|33.37|33.38|33.3|33.46|33.38|33.38|33.3|8
1652112910000|2022-05-09 16:15:10|||||||||9
1652112920000|2022-05-09 16:15:20|||||||||6
1652112930000|2022-05-09 16:15:30|33.37|33.29|33.38|33.3|33.38|33.3|33.3|33.22|14
1652112940000|2022-05-09 16:15:40|33.36|33.28|33.38|33.3|33.38|33.3|33.33|33.25|20
1652112950000|2022-05-09 16:15:50|33.36|33.28|33.31|33.23|33.36|33.28|33.31|33.23|23
1652112960000|2022-05-09 16:16:00|33.33|33.25|33.33|33.25|33.33|33.25|33.31|33.23|27
1652112970000|2022-05-09 16:16:10|33.35|33.27|33.39|33.31|33.39|33.31|33.35|33.27|16
1652112980000|2022-05-09 16:16:20|33.36|33.28|33.4|33.32|33.42|33.34|33.36|33.28|0
1652112990000|2022-05-09 16:16:30|33.39|33.31|33.36|33.28|33.39|33.31|33.36|33.28|0
1652113000000|2022-05-09 16:16:40|33.38|33.3|33.38|33.3|33.38|33.3|33.36|33.28|1
1652113010000|2022-05-09 16:16:50|33.36|33.28|33.38|33.3|33.38|33.3|33.35|33.27|0
1652113020000|2022-05-09 16:17:00|33.36|33.28|33.38|33.3|33.38|33.3|33.36|33.28|0
1652113030000|2022-05-09 16:17:10|33.36|33.28|33.38|33.3|33.38|33.3|33.35|33.27|4
1652113040000|2022-05-09 16:17:20|33.36|33.28|33.34|33.26|33.36|33.28|33.33|33.25|9
1652113050000|2022-05-09 16:17:30|33.33|33.25|33.34|33.26|33.36|33.28|33.33|33.25|10
1652113060000|2022-05-09 16:17:40|33.33|33.25|33.33|33.25|33.33|33.25|33.31|33.23|0
1652113070000|2022-05-09 16:17:50|33.31|33.23|33.3|33.22|33.31|33.23|33.3|33.22|14
1652113080000|2022-05-09 16:18:00|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|13
1652113090000|2022-05-09 16:18:10|33.28|33.2|33.33|33.25|33.33|33.25|33.28|33.2|5
1652113100000|2022-05-09 16:18:20|33.34|33.26|33.33|33.25|33.36|33.28|33.33|33.25|0
1652113110000|2022-05-09 16:18:30|33.34|33.26|33.33|33.25|33.36|33.28|33.33|33.25|0
1652113120000|2022-05-09 16:18:40|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|0
1652113130000|2022-05-09 16:18:50|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|23
1652113140000|2022-05-09 16:19:00|33.32|33.24|33.28|33.2|33.33|33.25|33.28|33.2|2
1652113150000|2022-05-09 16:19:10|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1652113160000|2022-05-09 16:19:20|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|9
1652113170000|2022-05-09 16:19:30|33.38|33.3|33.45|33.37|33.45|33.37|33.36|33.28|24
1652113180000|2022-05-09 16:19:40|33.44|33.36|33.45|33.37|33.46|33.38|33.41|33.33|0
1652113190000|2022-05-09 16:19:50|33.46|33.38|33.42|33.34|33.49|33.41|33.41|33.33|3
1652113200000|2022-05-09 16:20:00|33.44|33.36|33.41|33.33|33.44|33.36|33.39|33.31|9
1652113210000|2022-05-09 16:20:10|33.4|33.32|33.46|33.38|33.46|33.38|33.4|33.32|6
1652113220000|2022-05-09 16:20:20|33.45|33.37|33.44|33.36|33.46|33.38|33.43|33.35|2
1652113230000|2022-05-09 16:20:30|33.45|33.37|33.48|33.4|33.54|33.46|33.44|33.36|4
1652113240000|2022-05-09 16:20:40|33.46|33.38|33.46|33.38|33.5|33.42|33.45|33.37|5
1652113250000|2022-05-09 16:20:50|33.48|33.4|33.49|33.41|33.5|33.42|33.46|33.38|8
1652113260000|2022-05-09 16:21:00|33.46|33.38|33.46|33.38|33.49|33.41|33.46|33.38|0
1652113270000|2022-05-09 16:21:10|33.48|33.4|33.44|33.36|33.48|33.4|33.43|33.35|0
1652113280000|2022-05-09 16:21:20|33.43|33.35|33.46|33.38|33.46|33.38|33.39|33.31|14
1652113290000|2022-05-09 16:21:30|33.43|33.35|33.43|33.35|33.44|33.36|33.43|33.35|0
1652113310000|2022-05-09 16:21:50|33.46|33.38|33.46|33.38|33.46|33.38|33.43|33.35|5
1652113320000|2022-05-09 16:22:00|33.48|33.4|33.46|33.38|33.48|33.4|33.43|33.35|2
1652113330000|2022-05-09 16:22:10|33.45|33.37|33.43|33.35|33.46|33.38|33.41|33.33|0
1652113340000|2022-05-09 16:22:20|33.46|33.38|33.43|33.35|33.48|33.4|33.43|33.35|11
1652113350000|2022-05-09 16:22:30|33.44|33.36|33.44|33.36|33.45|33.37|33.41|33.33|0
1652113360000|2022-05-09 16:22:40|33.45|33.37|33.43|33.35|33.45|33.37|33.43|33.35|0
1652113370000|2022-05-09 16:22:50|33.44|33.36|33.44|33.36|33.44|33.36|33.43|33.35|7
1652113380000|2022-05-09 16:23:00|33.45|33.37|33.43|33.35|33.45|33.37|33.43|33.35|2
1652113390000|2022-05-09 16:23:10|33.42|33.34|33.41|33.33|33.42|33.34|33.4|33.32|10
1652113400000|2022-05-09 16:23:20|33.43|33.35|33.41|33.33|33.43|33.35|33.4|33.32|2
1652113410000|2022-05-09 16:23:30|33.43|33.35|33.4|33.32|33.43|33.35|33.4|33.32|0
1652113420000|2022-05-09 16:23:40|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|0
1652113430000|2022-05-09 16:23:50|33.43|33.35|33.4|33.32|33.43|33.35|33.4|33.32|10
1652113440000|2022-05-09 16:24:00|33.38|33.3|33.33|33.25|33.38|33.3|33.32|33.24|30
1652113450000|2022-05-09 16:24:10|33.32|33.24|33.29|33.21|33.35|33.27|33.29|33.21|14
1652113460000|2022-05-09 16:24:20|33.32|33.24|33.28|33.2|33.33|33.25|33.28|33.2|2
1652113470000|2022-05-09 16:24:30|33.27|33.19|33.3|33.22|33.3|33.22|33.27|33.19|8
1652113480000|2022-05-09 16:24:40|33.28|33.2|33.36|33.28|33.36|33.28|33.28|33.2|16
1652113490000|2022-05-09 16:24:50|33.33|33.25|33.36|33.28|33.36|33.28|33.33|33.25|0
1652113500000|2022-05-09 16:25:00|33.33|33.25|33.3|33.22|33.33|33.25|33.28|33.2|2
1652113510000|2022-05-09 16:25:10|33.33|33.25|33.33|33.25|33.33|33.25|33.3|33.22|10
1652113530000|2022-05-09 16:25:30|33.35|33.27|33.42|33.34|33.45|33.37|33.35|33.27|7
1652113540000|2022-05-09 16:25:40|33.41|33.33|33.45|33.37|33.45|33.37|33.4|33.32|0
1652113550000|2022-05-09 16:25:50|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|1
1652113560000|2022-05-09 16:26:00|33.48|33.4|33.55|33.47|33.55|33.47|33.45|33.37|8
1652113570000|2022-05-09 16:26:10|33.53|33.45|33.55|33.47|33.57|33.49|33.51|33.43|17
1652113580000|2022-05-09 16:26:20|33.57|33.49|33.55|33.47|33.58|33.5|33.52|33.44|0
1652113590000|2022-05-09 16:26:30|33.54|33.46|33.55|33.47|33.58|33.5|33.52|33.44|3
1652113600000|2022-05-09 16:26:40|33.53|33.45|33.56|33.48|33.56|33.48|33.52|33.44|4
1652113610000|2022-05-09 16:26:50|33.55|33.47|33.55|33.47|33.55|33.47|33.52|33.44|0
1652113620000|2022-05-09 16:27:00|33.56|33.48|33.55|33.47|33.58|33.5|33.54|33.46|6
1652113630000|2022-05-09 16:27:10|33.54|33.46|33.55|33.47|33.55|33.47|33.54|33.46|1
1652113640000|2022-05-09 16:27:20|33.56|33.48|33.55|33.47|33.56|33.48|33.55|33.47|2
1652113650000|2022-05-09 16:27:30|33.57|33.49|33.57|33.49|33.6|33.52|33.56|33.48|4
1652113660000|2022-05-09 16:27:40|33.59|33.51|33.6|33.52|33.6|33.52|33.55|33.47|0
1652113670000|2022-05-09 16:27:50|33.57|33.49|33.56|33.48|33.57|33.49|33.55|33.47|2
1652113680000|2022-05-09 16:28:00|33.55|33.47|33.56|33.48|33.56|33.48|33.53|33.45|11
1652113690000|2022-05-09 16:28:10|33.54|33.46|33.54|33.46|33.55|33.47|33.53|33.45|14
1652113700000|2022-05-09 16:28:20|33.53|33.45|33.51|33.43|33.54|33.46|33.5|33.42|0
1652113710000|2022-05-09 16:28:30|33.5|33.42|33.54|33.46|33.55|33.47|33.5|33.42|7
1652113720000|2022-05-09 16:28:40|33.55|33.47|33.51|33.43|33.55|33.47|33.51|33.43|0
1652113730000|2022-05-09 16:28:50|33.49|33.41|33.48|33.4|33.51|33.43|33.48|33.4|4
1652113740000|2022-05-09 16:29:00|33.51|33.43|33.55|33.47|33.55|33.47|33.51|33.43|5
1652113750000|2022-05-09 16:29:10|33.51|33.43|33.47|33.39|33.51|33.43|33.43|33.35|32
1652113760000|2022-05-09 16:29:20|33.5|33.42|33.5|33.42|33.52|33.44|33.5|33.42|6
1652113780000|2022-05-09 16:29:40|33.46|33.38|33.5|33.42|33.5|33.42|33.46|33.38|9
1652113800000|2022-05-09 16:30:00|33.48|33.4|33.5|33.42|33.55|33.47|33.48|33.4|9
1652113810000|2022-05-09 16:30:10|33.48|33.4|33.45|33.37|33.5|33.42|33.45|33.37|16
1652113820000|2022-05-09 16:30:20|33.46|33.38|33.45|33.37|33.47|33.39|33.45|33.37|9
1652113830000|2022-05-09 16:30:30|33.46|33.38|33.5|33.42|33.5|33.42|33.46|33.38|1
1652113840000|2022-05-09 16:30:40|33.53|33.45|33.58|33.5|33.58|33.5|33.5|33.42|18
1652113850000|2022-05-09 16:30:50|33.6|33.52|33.58|33.5|33.63|33.55|33.58|33.5|1
1652113860000|2022-05-09 16:31:00|33.56|33.48|33.55|33.47|33.58|33.5|33.53|33.45|0
1652113870000|2022-05-09 16:31:10|33.56|33.48|33.5|33.42|33.56|33.48|33.5|33.42|38
1652113880000|2022-05-09 16:31:20|33.51|33.43|33.33|33.25|33.51|33.43|33.33|33.25|56
1652113890000|2022-05-09 16:31:30|33.34|33.26|33.39|33.31|33.4|33.32|33.33|33.25|2
1652113900000|2022-05-09 16:31:40|33.38|33.3|33.4|33.32|33.42|33.34|33.36|33.28|0
1652113910000|2022-05-09 16:31:50|33.42|33.34|33.41|33.33|33.43|33.35|33.36|33.28|11
1652113920000|2022-05-09 16:32:00|33.4|33.32|33.4|33.32|33.41|33.33|33.4|33.32|0
1652113930000|2022-05-09 16:32:10|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|6
1652113940000|2022-05-09 16:32:20|33.38|33.3|33.3|33.22|33.4|33.32|33.28|33.2|14
1652113950000|2022-05-09 16:32:30|33.31|33.23|33.37|33.29|33.37|33.29|33.29|33.21|12
1652113960000|2022-05-09 16:32:40|33.36|33.28|33.37|33.29|33.37|33.29|33.35|33.27|0
1652113970000|2022-05-09 16:32:50|33.36|33.28|33.37|33.29|33.37|33.29|33.35|33.27|0
1652113980000|2022-05-09 16:33:00|33.36|33.28|33.37|33.29|33.4|33.32|33.34|33.26|6
1652113990000|2022-05-09 16:33:10|33.36|33.28|33.44|33.36|33.47|33.39|33.36|33.28|36
1652114000000|2022-05-09 16:33:20|33.43|33.35|33.44|33.36|33.45|33.37|33.41|33.33|0
1652114010000|2022-05-09 16:33:30|33.45|33.37|33.42|33.34|33.45|33.37|33.4|33.32|2
1652114020000|2022-05-09 16:33:40|33.45|33.37|33.39|33.31|33.45|33.37|33.38|33.3|4
1652114030000|2022-05-09 16:33:50|33.41|33.33|33.39|33.31|33.41|33.33|33.39|33.31|0
1652114040000|2022-05-09 16:34:00|33.38|33.3|33.38|33.3|33.39|33.31|33.35|33.27|9
1652114050000|2022-05-09 16:34:10|||||||||6
1652114070000|2022-05-09 16:34:30|33.37|33.29|33.36|33.28|33.37|33.29|33.32|33.24|7
1652114080000|2022-05-09 16:34:40|33.38|33.3|33.41|33.33|33.41|33.33|33.38|33.3|0
1652114090000|2022-05-09 16:34:50|33.39|33.31|33.38|33.3|33.41|33.33|33.38|33.3|27
1652114100000|2022-05-09 16:35:00|33.39|33.31|33.41|33.33|33.41|33.33|33.39|33.31|0
1652114110000|2022-05-09 16:35:10|33.43|33.35|33.47|33.39|33.47|33.39|33.41|33.33|0
1652114120000|2022-05-09 16:35:20|33.49|33.41|33.5|33.42|33.51|33.43|33.49|33.41|0
1652114130000|2022-05-09 16:35:30|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|0
1652114140000|2022-05-09 16:35:40|33.51|33.43|33.5|33.42|33.52|33.44|33.5|33.42|1
1652114150000|2022-05-09 16:35:50|33.49|33.41|33.41|33.33|33.49|33.41|33.41|33.33|14
1652114160000|2022-05-09 16:36:00|33.4|33.32|33.44|33.36|33.46|33.38|33.4|33.32|0
1652114170000|2022-05-09 16:36:10|33.45|33.37|33.47|33.39|33.47|33.39|33.44|33.36|0
1652114180000|2022-05-09 16:36:20|33.48|33.4|33.47|33.39|33.5|33.42|33.47|33.39|0
1652114190000|2022-05-09 16:36:30|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|0
1652114200000|2022-05-09 16:36:40|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|0
1652114210000|2022-05-09 16:36:50|33.5|33.42|33.52|33.44|33.55|33.47|33.49|33.41|0
1652114220000|2022-05-09 16:37:00|33.53|33.45|33.55|33.47|33.55|33.47|33.52|33.44|0
1652114230000|2022-05-09 16:37:10|33.56|33.48|33.55|33.47|33.56|33.48|33.53|33.45|0
1652114240000|2022-05-09 16:37:20|33.56|33.48|33.53|33.45|33.58|33.5|33.53|33.45|6
1652114250000|2022-05-09 16:37:30|33.56|33.48|33.56|33.48|33.56|33.48|33.53|33.45|0
1652114260000|2022-05-09 16:37:40|33.58|33.5|33.61|33.53|33.61|33.53|33.56|33.48|2
1652114270000|2022-05-09 16:37:50|33.63|33.55|33.61|33.53|33.63|33.55|33.58|33.5|1
1652114280000|2022-05-09 16:38:00|33.63|33.55|33.68|33.6|33.71|33.63|33.61|33.53|13
1652114290000|2022-05-09 16:38:10|33.66|33.58|33.73|33.65|33.76|33.68|33.66|33.58|4
1652114300000|2022-05-09 16:38:20|33.71|33.63|33.71|33.63|33.76|33.68|33.71|33.63|2
1652114310000|2022-05-09 16:38:30|33.69|33.61|33.66|33.58|33.71|33.63|33.66|33.58|6
1652114320000|2022-05-09 16:38:40|33.68|33.6|33.66|33.58|33.68|33.6|33.65|33.57|12
1652114330000|2022-05-09 16:38:50|33.68|33.6|33.66|33.58|33.71|33.63|33.66|33.58|0
1652114340000|2022-05-09 16:39:00|33.68|33.6|33.66|33.58|33.71|33.63|33.66|33.58|9
1652114350000|2022-05-09 16:39:10|33.68|33.6|33.68|33.6|33.71|33.63|33.66|33.58|11
1652114360000|2022-05-09 16:39:20|33.66|33.58|33.68|33.6|33.71|33.63|33.66|33.58|0
1652114370000|2022-05-09 16:39:30|33.66|33.58|33.66|33.58|33.68|33.6|33.66|33.58|0
1652114380000|2022-05-09 16:39:40|33.68|33.6|33.71|33.63|33.71|33.63|33.68|33.6|0
1652114390000|2022-05-09 16:39:50|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|1
1652114400000|2022-05-09 16:40:00|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|5
1652114410000|2022-05-09 16:40:10|33.68|33.6|33.71|33.63|33.76|33.68|33.68|33.6|8
1652114420000|2022-05-09 16:40:20|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|0
1652114430000|2022-05-09 16:40:30|33.74|33.66|33.71|33.63|33.75|33.67|33.71|33.63|2
1652114440000|2022-05-09 16:40:40|33.68|33.6|33.71|33.63|33.71|33.63|33.66|33.58|3
1652114450000|2022-05-09 16:40:50|33.7|33.62|33.76|33.68|33.77|33.69|33.68|33.6|4
1652114460000|2022-05-09 16:41:00|33.78|33.7|33.78|33.7|33.81|33.73|33.76|33.68|3
1652114470000|2022-05-09 16:41:10|33.81|33.73|33.76|33.68|33.81|33.73|33.76|33.68|1
1652114480000|2022-05-09 16:41:20|33.73|33.65|33.75|33.67|33.75|33.67|33.73|33.65|9
1652114490000|2022-05-09 16:41:30|33.73|33.65|33.78|33.7|33.78|33.7|33.73|33.65|0
1652114500000|2022-05-09 16:41:40|33.76|33.68|33.76|33.68|33.78|33.7|33.76|33.68|0
1652114510000|2022-05-09 16:41:50|33.78|33.7|33.71|33.63|33.78|33.7|33.71|33.63|0
1652114520000|2022-05-09 16:42:00|33.73|33.65|33.73|33.65|33.75|33.67|33.73|33.65|0
1652114530000|2022-05-09 16:42:10|33.71|33.63|33.75|33.67|33.76|33.68|33.71|33.63|3
1652114540000|2022-05-09 16:42:20|33.73|33.65|33.71|33.63|33.73|33.65|33.71|33.63|0
1652114550000|2022-05-09 16:42:30|33.73|33.65|33.68|33.6|33.73|33.65|33.66|33.58|7
1652114560000|2022-05-09 16:42:40|33.7|33.62|33.75|33.67|33.75|33.67|33.68|33.6|0
1652114570000|2022-05-09 16:42:50|33.73|33.65|33.75|33.67|33.76|33.68|33.73|33.65|0
1652114580000|2022-05-09 16:43:00|33.78|33.7|33.75|33.67|33.78|33.7|33.75|33.67|0
1652114590000|2022-05-09 16:43:10|33.78|33.7|33.75|33.67|33.78|33.7|33.75|33.67|0
1652114600000|2022-05-09 16:43:20|33.78|33.7|33.78|33.7|33.78|33.7|33.75|33.67|0
1652114610000|2022-05-09 16:43:30|33.77|33.69|33.7|33.62|33.77|33.69|33.7|33.62|3
1652114620000|2022-05-09 16:43:40|33.72|33.64|33.75|33.67|33.75|33.67|33.72|33.64|0
1652114630000|2022-05-09 16:43:50|33.77|33.69|33.75|33.67|33.77|33.69|33.75|33.67|0
1652114650000|2022-05-09 16:44:10|33.77|33.69|33.75|33.67|33.77|33.69|33.75|33.67|0
1652114660000|2022-05-09 16:44:20|33.77|33.69|33.76|33.68|33.8|33.72|33.75|33.67|0
1652114670000|2022-05-09 16:44:30|33.78|33.7|33.75|33.67|33.78|33.7|33.75|33.67|0
1652114680000|2022-05-09 16:44:40|33.76|33.68|33.78|33.7|33.78|33.7|33.76|33.68|0
1652114700000|2022-05-09 16:45:00|33.81|33.73|33.78|33.7|33.85|33.77|33.78|33.7|9
1652114710000|2022-05-09 16:45:10|33.79|33.71|33.78|33.7|33.81|33.73|33.76|33.68|0
1652114720000|2022-05-09 16:45:20|33.81|33.73|33.83|33.75|33.86|33.78|33.81|33.73|1
1652114730000|2022-05-09 16:45:30|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|0
1652114740000|2022-05-09 16:45:40|33.81|33.73|33.83|33.75|33.86|33.78|33.81|33.73|0
1652114750000|2022-05-09 16:45:50|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|0
1652114760000|2022-05-09 16:46:00|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652114770000|2022-05-09 16:46:10|33.83|33.75|33.83|33.75|33.86|33.78|33.81|33.73|0
1652114780000|2022-05-09 16:46:20|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|1
1652114790000|2022-05-09 16:46:30|33.85|33.77|33.83|33.75|33.85|33.77|33.83|33.75|8
1652114800000|2022-05-09 16:46:40|33.86|33.78|33.81|33.73|33.86|33.78|33.81|33.73|0
1652114810000|2022-05-09 16:46:50|33.83|33.75|33.81|33.73|33.86|33.78|33.81|33.73|2
1652114820000|2022-05-09 16:47:00|33.83|33.75|33.86|33.78|33.86|33.78|33.83|33.75|0
1652114830000|2022-05-09 16:47:10|33.85|33.77|33.83|33.75|33.86|33.78|33.81|33.73|1
1652114840000|2022-05-09 16:47:20|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|0
1652114850000|2022-05-09 16:47:30|33.86|33.78|33.81|33.73|33.86|33.78|33.81|33.73|1
1652114870000|2022-05-09 16:47:50|33.83|33.75|33.86|33.78|33.86|33.78|33.81|33.73|0
1652114880000|2022-05-09 16:48:00|33.83|33.75|33.86|33.78|33.88|33.8|33.83|33.75|1
1652114900000|2022-05-09 16:48:20|33.84|33.76|33.86|33.78|33.86|33.78|33.83|33.75|1
1652114910000|2022-05-09 16:48:30|33.85|33.77|33.83|33.75|33.86|33.78|33.83|33.75|4
1652114920000|2022-05-09 16:48:40|33.81|33.73|33.86|33.78|33.86|33.78|33.81|33.73|2
1652114930000|2022-05-09 16:48:50|33.85|33.77|33.81|33.73|33.85|33.77|33.81|33.73|0
1652114940000|2022-05-09 16:49:00|33.83|33.75|33.83|33.75|33.83|33.75|33.81|33.73|0
1652114950000|2022-05-09 16:49:10|33.81|33.73|33.86|33.78|33.86|33.78|33.81|33.73|0
1652114960000|2022-05-09 16:49:20|33.85|33.77|33.83|33.75|33.85|33.77|33.81|33.73|0
1652114970000|2022-05-09 16:49:30|33.84|33.76|33.86|33.78|33.86|33.78|33.83|33.75|0
1652114980000|2022-05-09 16:49:40|33.83|33.75|33.81|33.73|33.86|33.78|33.81|33.73|0
1652114990000|2022-05-09 16:49:50|33.78|33.7|33.81|33.73|33.81|33.73|33.78|33.7|8
1652115010000|2022-05-09 16:50:10|33.83|33.75|33.81|33.73|33.86|33.78|33.81|33.73|5
1652115020000|2022-05-09 16:50:20|33.83|33.75|33.83|33.75|33.83|33.75|33.81|33.73|0
1652115030000|2022-05-09 16:50:30|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652115040000|2022-05-09 16:50:40|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|4
1652115050000|2022-05-09 16:50:50|33.81|33.73|33.86|33.78|33.86|33.78|33.81|33.73|2
1652115060000|2022-05-09 16:51:00|33.89|33.81|33.91|33.83|33.91|33.83|33.86|33.78|2
1652115070000|2022-05-09 16:51:10|33.88|33.8|33.88|33.8|33.88|33.8|33.86|33.78|0
1652115080000|2022-05-09 16:51:20|33.86|33.78|33.88|33.8|33.91|33.83|33.86|33.78|0
1652115090000|2022-05-09 16:51:30|33.89|33.81|33.91|33.83|33.93|33.85|33.89|33.81|1
1652115110000|2022-05-09 16:51:50|33.94|33.86|33.93|33.85|33.96|33.88|33.91|33.83|0
1652115120000|2022-05-09 16:52:00|33.96|33.88|33.93|33.85|33.96|33.88|33.91|33.83|1
1652115130000|2022-05-09 16:52:10|33.96|33.88|33.91|33.83|33.96|33.88|33.91|33.83|24
1652115140000|2022-05-09 16:52:20|33.93|33.85|33.9|33.82|33.93|33.85|33.9|33.82|13
1652115150000|2022-05-09 16:52:30|33.91|33.83|33.9|33.82|33.91|33.83|33.9|33.82|0
1652115160000|2022-05-09 16:52:40|33.88|33.8|33.86|33.78|33.88|33.8|33.86|33.78|0
1652115170000|2022-05-09 16:52:50|33.88|33.8|33.93|33.85|33.93|33.85|33.88|33.8|0
1652115180000|2022-05-09 16:53:00|33.95|33.87|33.9|33.82|33.95|33.87|33.9|33.82|0
1652115190000|2022-05-09 16:53:10|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|0
1652115200000|2022-05-09 16:53:20|33.91|33.83|33.91|33.83|33.93|33.85|33.9|33.82|0
1652115210000|2022-05-09 16:53:30|33.9|33.82|33.96|33.88|33.96|33.88|33.9|33.82|0
1652115220000|2022-05-09 16:53:40|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|1
1652115230000|2022-05-09 16:53:50|33.96|33.88|33.96|33.88|33.98|33.9|33.96|33.88|0
1652115240000|2022-05-09 16:54:00|33.98|33.9|33.98|33.9|33.98|33.9|33.96|33.88|1
1652115250000|2022-05-09 16:54:10|33.96|33.88|33.96|33.88|33.98|33.9|33.96|33.88|0
1652115260000|2022-05-09 16:54:20|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|0
1652115270000|2022-05-09 16:54:30|33.98|33.9|33.98|33.9|33.98|33.9|33.96|33.88|0
1652115280000|2022-05-09 16:54:40|33.96|33.88|33.96|33.88|34.01|33.93|33.96|33.88|0
1652115290000|2022-05-09 16:54:50|33.98|33.9|33.99|33.91|34.01|33.93|33.96|33.88|4
1652115300000|2022-05-09 16:55:00|34.01|33.93|33.98|33.9|34.01|33.93|33.98|33.9|0
1652115310000|2022-05-09 16:55:10|33.99|33.91|33.99|33.91|34.01|33.93|33.98|33.9|0
1652115320000|2022-05-09 16:55:20|33.98|33.9|33.96|33.88|33.99|33.91|33.96|33.88|0
1652115330000|2022-05-09 16:55:30|33.93|33.85|33.91|33.83|33.93|33.85|33.91|33.83|14
1652115340000|2022-05-09 16:55:40|33.9|33.82|33.88|33.8|33.9|33.82|33.86|33.78|3
1652115350000|2022-05-09 16:55:50|33.86|33.78|33.86|33.78|33.88|33.8|33.86|33.78|0
1652115360000|2022-05-09 16:56:00|33.88|33.8|33.91|33.83|33.93|33.85|33.88|33.8|0
1652115370000|2022-05-09 16:56:10|33.93|33.85|33.91|33.83|33.93|33.85|33.91|33.83|0
1652115380000|2022-05-09 16:56:20|33.93|33.85|33.91|33.83|33.96|33.88|33.91|33.83|0
1652115390000|2022-05-09 16:56:30|33.93|33.85|33.96|33.88|33.96|33.88|33.91|33.83|0
1652115400000|2022-05-09 16:56:40|33.95|33.87|33.95|33.87|33.95|33.87|33.93|33.85|0
1652115410000|2022-05-09 16:56:50|33.93|33.85|33.96|33.88|33.96|33.88|33.91|33.83|0
1652115420000|2022-05-09 16:57:00|33.97|33.89|33.96|33.88|33.98|33.9|33.96|33.88|6
1652115430000|2022-05-09 16:57:10|||||||||4
1652115460000|2022-05-09 16:57:40|||||||||1
1652115490000|2022-05-09 16:58:10|33.98|33.9|33.96|33.88|33.98|33.9|33.96|33.88|1
1652115500000|2022-05-09 16:58:20|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|3
1652115520000|2022-05-09 16:58:40|33.97|33.89|33.96|33.88|33.97|33.89|33.96|33.88|3
1652115530000|2022-05-09 16:58:50|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|0
1652115540000|2022-05-09 16:59:00|33.99|33.91|33.98|33.9|33.99|33.91|33.98|33.9|19
1652115550000|2022-05-09 16:59:10|33.99|33.91|33.98|33.9|33.99|33.91|33.96|33.88|6
1652115560000|2022-05-09 16:59:20|33.99|33.91|34.01|33.93|34.01|33.93|33.99|33.91|1
1652115570000|2022-05-09 16:59:30|34|33.92|34|33.92|34.01|33.93|34|33.92|0
1652115580000|2022-05-09 16:59:40|34.01|33.93|34.01|33.93|34.01|33.93|34|33.92|0
1652115600000|2022-05-09 17:00:00|33.97|33.89|33.96|33.88|33.97|33.89|33.96|33.88|2
1652115610000|2022-05-09 17:00:10|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|2
1652115630000|2022-05-09 17:00:30|34.02|33.94|34.06|33.98|34.06|33.98|34.01|33.93|4
1652115640000|2022-05-09 17:00:40|34.05|33.97|34.06|33.98|34.06|33.98|34.05|33.97|0
1652115650000|2022-05-09 17:00:50|34.05|33.97|34.05|33.97|34.05|33.97|34.03|33.95|0
1652115660000|2022-05-09 17:01:00|34.06|33.98|34.05|33.97|34.06|33.98|34.03|33.95|0
1652115670000|2022-05-09 17:01:10|34.03|33.95|34.05|33.97|34.06|33.98|34.03|33.95|0
1652115680000|2022-05-09 17:01:20|34.06|33.98|34.03|33.95|34.06|33.98|34.03|33.95|0
1652115690000|2022-05-09 17:01:30|34.05|33.97|34.03|33.95|34.06|33.98|34.03|33.95|0
1652115700000|2022-05-09 17:01:40|34.01|33.93|33.98|33.9|34.01|33.93|33.98|33.9|17
1652115710000|2022-05-09 17:01:50|34.01|33.93|33.98|33.9|34.01|33.93|33.98|33.9|0
1652115720000|2022-05-09 17:02:00|33.99|33.91|33.98|33.9|34.01|33.93|33.96|33.88|0
1652115730000|2022-05-09 17:02:10|33.96|33.88|33.91|33.83|33.96|33.88|33.91|33.83|8
1652115740000|2022-05-09 17:02:20|33.9|33.82|33.93|33.85|33.93|33.85|33.9|33.82|0
1652115750000|2022-05-09 17:02:30|33.95|33.87|33.96|33.88|33.96|33.88|33.93|33.85|0
1652115760000|2022-05-09 17:02:40|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|10
1652115770000|2022-05-09 17:02:50|34|33.92|33.96|33.88|34|33.92|33.93|33.85|8
1652115780000|2022-05-09 17:03:00|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|1
1652115790000|2022-05-09 17:03:10|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|1
1652115800000|2022-05-09 17:03:20|34|33.92|33.98|33.9|34.01|33.93|33.96|33.88|1
1652115810000|2022-05-09 17:03:30|33.96|33.88|33.98|33.9|34.01|33.93|33.96|33.88|1
1652115820000|2022-05-09 17:03:40|33.96|33.88|33.98|33.9|33.99|33.91|33.96|33.88|0
1652115830000|2022-05-09 17:03:50|33.99|33.91|33.98|33.9|34.01|33.93|33.98|33.9|0
1652115840000|2022-05-09 17:04:00|34.01|33.93|33.98|33.9|34.01|33.93|33.96|33.88|0
1652115850000|2022-05-09 17:04:10|33.99|33.91|34.01|33.93|34.01|33.93|33.98|33.9|0
1652115860000|2022-05-09 17:04:20|34.06|33.98|34.01|33.93|34.06|33.98|34.01|33.93|2
1652115870000|2022-05-09 17:04:30|33.98|33.9|34|33.92|34.01|33.93|33.98|33.9|1
1652115880000|2022-05-09 17:04:40|34.01|33.93|34.03|33.95|34.03|33.95|34|33.92|0
1652115890000|2022-05-09 17:04:50|34.05|33.97|34.06|33.98|34.06|33.98|34.03|33.95|0
1652115900000|2022-05-09 17:05:00|34.07|33.99|34.06|33.98|34.07|33.99|34.04|33.96|10
1652115910000|2022-05-09 17:05:10|34.05|33.97|34.06|33.98|34.06|33.98|34.03|33.95|0
1652115930000|2022-05-09 17:05:30|34.05|33.97|34.03|33.95|34.06|33.98|34.03|33.95|0
1652115940000|2022-05-09 17:05:40|34.04|33.96|34.03|33.95|34.06|33.98|34.03|33.95|0
1652115960000|2022-05-09 17:06:00|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|0
1652115970000|2022-05-09 17:06:10|34.08|34|34.06|33.98|34.1|34.02|34.06|33.98|0
1652115980000|2022-05-09 17:06:20|34.08|34|34.1|34.02|34.1|34.02|34.06|33.98|1
1652115990000|2022-05-09 17:06:30|34.08|34|34.08|34|34.11|34.03|34.06|33.98|1
1652116000000|2022-05-09 17:06:40|34.06|33.98|34.06|33.98|34.08|34|34.06|33.98|0
1652116010000|2022-05-09 17:06:50|34.01|33.93|33.98|33.9|34.01|33.93|33.98|33.9|31
1652116020000|2022-05-09 17:07:00|33.99|33.91|34.01|33.93|34.01|33.93|33.99|33.91|18
1652116030000|2022-05-09 17:07:10|33.99|33.91|33.98|33.9|34.01|33.93|33.98|33.9|7
1652116040000|2022-05-09 17:07:20|34.01|33.93|34.01|33.93|34.01|33.93|33.98|33.9|1
1652116050000|2022-05-09 17:07:30|||||||||2
1652116070000|2022-05-09 17:07:50|34.04|33.96|34.01|33.93|34.06|33.98|34.01|33.93|14
1652116080000|2022-05-09 17:08:00|33.98|33.9|34.01|33.93|34.03|33.95|33.98|33.9|1
1652116090000|2022-05-09 17:08:10|34.03|33.95|34.06|33.98|34.06|33.98|34.01|33.93|1
1652116100000|2022-05-09 17:08:20|34.04|33.96|34.06|33.98|34.06|33.98|34.04|33.96|1
1652116110000|2022-05-09 17:08:30|34.07|33.99|34.11|34.03|34.11|34.03|34.07|33.99|23
1652116120000|2022-05-09 17:08:40|34.09|34.01|34.08|34|34.09|34.01|34.08|34|2
1652116130000|2022-05-09 17:08:50|34.11|34.03|34.08|34|34.11|34.03|34.08|34|0
1652116140000|2022-05-09 17:09:00|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1652116150000|2022-05-09 17:09:10|34.11|34.03|34.03|33.95|34.11|34.03|34.03|33.95|1
1652116160000|2022-05-09 17:09:20|34.01|33.93|34.05|33.97|34.05|33.97|34.01|33.93|0
1652116170000|2022-05-09 17:09:30|34.06|33.98|34.03|33.95|34.06|33.98|34.03|33.95|0
1652116180000|2022-05-09 17:09:40|34.06|33.98|34.1|34.02|34.1|34.02|34.06|33.98|2
1652116190000|2022-05-09 17:09:50|34.08|34|34.08|34|34.1|34.02|34.06|33.98|0
1652116200000|2022-05-09 17:10:00|34.11|34.03|34.13|34.05|34.13|34.05|34.1|34.02|1
1652116210000|2022-05-09 17:10:10|34.11|34.03|34.16|34.08|34.16|34.08|34.11|34.03|0
1652116220000|2022-05-09 17:10:20|34.15|34.07|34.13|34.05|34.16|34.08|34.08|34|0
1652116230000|2022-05-09 17:10:30|34.16|34.08|34.15|34.07|34.16|34.08|34.14|34.06|0
1652116240000|2022-05-09 17:10:40|34.13|34.05|34.16|34.08|34.16|34.08|34.13|34.05|0
1652116250000|2022-05-09 17:10:50|34.14|34.06|34.13|34.05|34.16|34.08|34.13|34.05|3
1652116260000|2022-05-09 17:11:00|34.15|34.07|34.2|34.12|34.2|34.12|34.15|34.07|1
1652116270000|2022-05-09 17:11:10|34.21|34.13|34.2|34.12|34.21|34.13|34.2|34.12|0
1652116280000|2022-05-09 17:11:20|34.18|34.1|34.18|34.1|34.18|34.1|34.16|34.08|4
1652116290000|2022-05-09 17:11:30|34.16|34.08|34.18|34.1|34.18|34.1|34.16|34.08|1
1652116300000|2022-05-09 17:11:40|34.19|34.11|34.18|34.1|34.2|34.12|34.18|34.1|1
1652116310000|2022-05-09 17:11:50|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|1
1652116320000|2022-05-09 17:12:00|34.15|34.07|34.16|34.08|34.18|34.1|34.14|34.06|0
1652116330000|2022-05-09 17:12:10|34.15|34.07|34.08|34|34.15|34.07|34.08|34|0
1652116340000|2022-05-09 17:12:20|34.06|33.98|34.08|34|34.08|34|34.06|33.98|0
1652116350000|2022-05-09 17:12:30|34.06|33.98|34.1|34.02|34.11|34.03|34.06|33.98|4
1652116360000|2022-05-09 17:12:40|34.11|34.03|34.08|34|34.13|34.05|34.03|33.95|19
1652116370000|2022-05-09 17:12:50|34.07|33.99|34.08|34|34.08|34|34.07|33.99|27
1652116380000|2022-05-09 17:13:00|34.1|34.02|34.11|34.03|34.11|34.03|34.09|34.01|2
1652116390000|2022-05-09 17:13:10|34.1|34.02|34.11|34.03|34.13|34.05|34.08|34|0
1652116400000|2022-05-09 17:13:20|34.1|34.02|34.11|34.03|34.11|34.03|34.08|34|0
1652116410000|2022-05-09 17:13:30|34.1|34.02|34.13|34.05|34.13|34.05|34.09|34.01|0
1652116420000|2022-05-09 17:13:40|34.11|34.03|34.08|34|34.11|34.03|34.06|33.98|0
1652116430000|2022-05-09 17:13:50|34.09|34.01|34.11|34.03|34.11|34.03|34.08|34|0
1652116440000|2022-05-09 17:14:00|34.08|34|34.1|34.02|34.11|34.03|34.08|34|0
1652116450000|2022-05-09 17:14:10|34.09|34.01|34.11|34.03|34.11|34.03|34.08|34|0
1652116460000|2022-05-09 17:14:20|34.13|34.05|34.14|34.06|34.16|34.08|34.11|34.03|3
1652116470000|2022-05-09 17:14:30|34.13|34.05|34.16|34.08|34.16|34.08|34.13|34.05|0
1652116480000|2022-05-09 17:14:40|34.18|34.1|34.16|34.08|34.19|34.11|34.16|34.08|3
1652116490000|2022-05-09 17:14:50|34.13|34.05|34.14|34.06|34.14|34.06|34.13|34.05|0
1652116500000|2022-05-09 17:15:00|34.16|34.08|34.13|34.05|34.16|34.08|34.13|34.05|2
1652116510000|2022-05-09 17:15:10|34.16|34.08|34.11|34.03|34.16|34.08|34.11|34.03|0
1652116520000|2022-05-09 17:15:20|34.08|34|34.08|34|34.11|34.03|34.08|34|1
1652116530000|2022-05-09 17:15:30|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|0
1652116540000|2022-05-09 17:15:40|34.1|34.02|34.06|33.98|34.1|34.02|34.06|33.98|0
1652116550000|2022-05-09 17:15:50|34.05|33.97|34.06|33.98|34.06|33.98|34.03|33.95|2
1652116560000|2022-05-09 17:16:00|34.08|34|34.11|34.03|34.11|34.03|34.08|34|1
1652116570000|2022-05-09 17:16:10|34.08|34|34.11|34.03|34.11|34.03|34.08|34|0
1652116580000|2022-05-09 17:16:20|34.08|34|34.08|34|34.08|34|34.08|34|4
1652116590000|2022-05-09 17:16:30|34.09|34.01|34.08|34|34.11|34.03|34.08|34|0
1652116600000|2022-05-09 17:16:40|34.06|33.98|34.03|33.95|34.08|34|34.03|33.95|4
1652116610000|2022-05-09 17:16:50|||||||||8
1652116620000|2022-05-09 17:17:00|34.04|33.96|34.03|33.95|34.06|33.98|34.03|33.95|1
1652116630000|2022-05-09 17:17:10|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|4
1652116640000|2022-05-09 17:17:20|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|3
1652116650000|2022-05-09 17:17:30|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|5
1652116660000|2022-05-09 17:17:40|33.98|33.9|34.01|33.93|34.01|33.93|33.98|33.9|2
1652116670000|2022-05-09 17:17:50|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|0
1652116680000|2022-05-09 17:18:00|33.99|33.91|33.98|33.9|33.99|33.91|33.96|33.88|7
1652116690000|2022-05-09 17:18:10|34.01|33.93|34.01|33.93|34.03|33.95|34.01|33.93|0
1652116700000|2022-05-09 17:18:20|34.03|33.95|34.06|33.98|34.06|33.98|34.01|33.93|0
1652116710000|2022-05-09 17:18:30|34.03|33.95|34.03|33.95|34.03|33.95|34.03|33.95|0
1652116720000|2022-05-09 17:18:40|34.04|33.96|34.01|33.93|34.06|33.98|34.01|33.93|1
1652116730000|2022-05-09 17:18:50|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|6
1652116740000|2022-05-09 17:19:00|33.96|33.88|33.93|33.85|33.96|33.88|33.93|33.85|4
1652116760000|2022-05-09 17:19:20|33.95|33.87|33.98|33.9|33.98|33.9|33.95|33.87|0
1652116770000|2022-05-09 17:19:30|33.96|33.88|33.96|33.88|33.98|33.9|33.96|33.88|10
1652116780000|2022-05-09 17:19:40|33.98|33.9|33.98|33.9|33.98|33.9|33.96|33.88|0
1652116800000|2022-05-09 17:20:00|33.99|33.91|34.06|33.98|34.08|34|33.99|33.91|5
1652116810000|2022-05-09 17:20:10|34.08|34|34.11|34.03|34.12|34.04|34.08|34|2
1652116820000|2022-05-09 17:20:20|||||||||1
1652116830000|2022-05-09 17:20:30|34.14|34.06|34.11|34.03|34.16|34.08|34.11|34.03|3
1652116850000|2022-05-09 17:20:50|34.09|34.01|34.08|34|34.11|34.03|34.08|34|0
1652116860000|2022-05-09 17:21:00|34.09|34.01|34.06|33.98|34.11|34.03|34.03|33.95|5
1652116870000|2022-05-09 17:21:10|34.03|33.95|34.03|33.95|34.06|33.98|34.03|33.95|0
1652116890000|2022-05-09 17:21:30|34.01|33.93|34.06|33.98|34.06|33.98|34.01|33.93|0
1652116900000|2022-05-09 17:21:40|34.05|33.97|34.03|33.95|34.05|33.97|34.01|33.93|0
1652116910000|2022-05-09 17:21:50|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|0
1652116920000|2022-05-09 17:22:00|34.06|33.98|34.06|33.98|34.06|33.98|34.03|33.95|0
1652116930000|2022-05-09 17:22:10|34.08|34|34.06|33.98|34.08|34|34.06|33.98|0
1652116940000|2022-05-09 17:22:20|34.08|34|34.08|34|34.08|34|34.06|33.98|0
1652116960000|2022-05-09 17:22:40|34.06|33.98|34.08|34|34.08|34|34.06|33.98|0
1652116970000|2022-05-09 17:22:50|34.06|33.98|34.08|34|34.08|34|34.06|33.98|0
1652116990000|2022-05-09 17:23:10|34.06|33.98|34.03|33.95|34.06|33.98|34.03|33.95|3
1652117000000|2022-05-09 17:23:20|34.06|33.98|34.03|33.95|34.06|33.98|34.03|33.95|1
1652117020000|2022-05-09 17:23:40|34.06|33.98|34.03|33.95|34.06|33.98|34.03|33.95|0
1652117030000|2022-05-09 17:23:50|34.01|33.93|34.03|33.95|34.03|33.95|34.01|33.93|0
1652117040000|2022-05-09 17:24:00|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|0
1652117050000|2022-05-09 17:24:10|34.03|33.95|34.01|33.93|34.04|33.96|34.01|33.93|0
1652117060000|2022-05-09 17:24:20|34.03|33.95|34.01|33.93|34.03|33.95|34.01|33.93|2
1652117070000|2022-05-09 17:24:30|34.03|33.95|34.03|33.95|34.03|33.95|34.01|33.93|0
1652117080000|2022-05-09 17:24:40|34.06|33.98|34.06|33.98|34.08|34|34.06|33.98|0
1652117090000|2022-05-09 17:24:50|34.02|33.94|34.03|33.95|34.03|33.95|34.02|33.94|3
1652117100000|2022-05-09 17:25:00|34.01|33.93|34.01|33.93|34.03|33.95|34.01|33.93|0
1652117110000|2022-05-09 17:25:10|33.98|33.9|33.93|33.85|33.98|33.9|33.88|33.8|14
1652117120000|2022-05-09 17:25:20|33.95|33.87|33.93|33.85|33.95|33.87|33.93|33.85|0
1652117130000|2022-05-09 17:25:30|33.9|33.82|33.88|33.8|33.93|33.85|33.86|33.78|37
1652117140000|2022-05-09 17:25:40|33.87|33.79|33.89|33.81|33.92|33.84|33.86|33.78|27
1652117150000|2022-05-09 17:25:50|33.9|33.82|33.85|33.77|33.9|33.82|33.85|33.77|0
1652117160000|2022-05-09 17:26:00|33.87|33.79|33.88|33.8|33.88|33.8|33.85|33.77|0
1652117170000|2022-05-09 17:26:10|33.9|33.82|33.94|33.86|33.96|33.88|33.9|33.82|1
1652117180000|2022-05-09 17:26:20|33.93|33.85|33.98|33.9|33.98|33.9|33.93|33.85|1
1652117190000|2022-05-09 17:26:30|33.96|33.88|33.95|33.87|33.98|33.9|33.93|33.85|0
1652117200000|2022-05-09 17:26:40|33.96|33.88|33.96|33.88|33.96|33.88|33.93|33.85|0
1652117210000|2022-05-09 17:26:50|33.95|33.87|33.93|33.85|33.96|33.88|33.91|33.83|0
1652117220000|2022-05-09 17:27:00|33.91|33.83|33.88|33.8|33.91|33.83|33.86|33.78|8
1652117230000|2022-05-09 17:27:10|33.86|33.78|33.86|33.78|33.88|33.8|33.86|33.78|0
1652117240000|2022-05-09 17:27:20|33.88|33.8|33.91|33.83|33.93|33.85|33.88|33.8|0
1652117250000|2022-05-09 17:27:30|33.86|33.78|33.88|33.8|33.88|33.8|33.86|33.78|9
1652117260000|2022-05-09 17:27:40|33.86|33.78|33.85|33.77|33.88|33.8|33.85|33.77|0
1652117270000|2022-05-09 17:27:50|33.86|33.78|33.88|33.8|33.88|33.8|33.85|33.77|0
1652117280000|2022-05-09 17:28:00|33.91|33.83|33.93|33.85|33.93|33.85|33.88|33.8|1
1652117290000|2022-05-09 17:28:10|33.94|33.86|33.96|33.88|33.96|33.88|33.94|33.86|1
1652117310000|2022-05-09 17:28:30|33.95|33.87|33.91|33.83|33.95|33.87|33.91|33.83|50
1652117320000|2022-05-09 17:28:40|33.89|33.81|33.88|33.8|33.89|33.81|33.88|33.8|12
1652117330000|2022-05-09 17:28:50|33.86|33.78|33.88|33.8|33.88|33.8|33.85|33.77|0
1652117340000|2022-05-09 17:29:00|33.86|33.78|33.85|33.77|33.88|33.8|33.84|33.76|3
1652117350000|2022-05-09 17:29:10|33.86|33.78|33.85|33.77|33.86|33.78|33.85|33.77|0
1652117360000|2022-05-09 17:29:20|33.84|33.76|33.73|33.65|33.84|33.76|33.73|33.65|9
1652117370000|2022-05-09 17:29:30|33.74|33.66|33.78|33.7|33.78|33.7|33.74|33.66|3
1652117380000|2022-05-09 17:29:40|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|0
1652117390000|2022-05-09 17:29:50|33.81|33.73|33.78|33.7|33.81|33.73|33.78|33.7|0
1652117400000|2022-05-09 17:30:00|33.76|33.68|33.75|33.67|33.76|33.68|33.72|33.64|7
1652117410000|2022-05-09 17:30:10|33.74|33.66|33.68|33.6|33.74|33.66|33.68|33.6|9
1652117420000|2022-05-09 17:30:20|33.7|33.62|33.67|33.59|33.72|33.64|33.67|33.59|12
1652117430000|2022-05-09 17:30:30|33.66|33.58|33.62|33.54|33.69|33.61|33.61|33.53|7
1652117440000|2022-05-09 17:30:40|33.64|33.56|33.66|33.58|33.67|33.59|33.64|33.56|0
1652117450000|2022-05-09 17:30:50|33.64|33.56|33.66|33.58|33.66|33.58|33.63|33.55|11
1652117460000|2022-05-09 17:31:00|33.64|33.56|33.66|33.58|33.66|33.58|33.61|33.53|27
1652117470000|2022-05-09 17:31:10|33.64|33.56|33.63|33.55|33.66|33.58|33.61|33.53|0
1652117480000|2022-05-09 17:31:20|33.64|33.56|33.64|33.56|33.64|33.56|33.61|33.53|0
1652117490000|2022-05-09 17:31:30|33.66|33.58|33.66|33.58|33.67|33.59|33.64|33.56|0
1652117500000|2022-05-09 17:31:40|33.67|33.59|33.69|33.61|33.74|33.66|33.66|33.58|19
1652117510000|2022-05-09 17:31:50|33.67|33.59|33.66|33.58|33.69|33.61|33.66|33.58|2
1652117520000|2022-05-09 17:32:00|33.69|33.61|33.71|33.63|33.72|33.64|33.69|33.61|18
1652117530000|2022-05-09 17:32:10|33.69|33.61|33.72|33.64|33.72|33.64|33.69|33.61|0
1652117540000|2022-05-09 17:32:20|33.73|33.65|33.75|33.67|33.75|33.67|33.72|33.64|15
1652117550000|2022-05-09 17:32:30|33.78|33.7|33.77|33.69|33.79|33.71|33.77|33.69|0
1652117560000|2022-05-09 17:32:40|33.78|33.7|33.78|33.7|33.78|33.7|33.77|33.69|0
1652117570000|2022-05-09 17:32:50|33.79|33.71|33.8|33.72|33.8|33.72|33.79|33.71|0
1652117580000|2022-05-09 17:33:00|33.81|33.73|33.91|33.83|33.93|33.85|33.81|33.73|2
1652117590000|2022-05-09 17:33:10|33.9|33.82|33.9|33.82|33.91|33.83|33.9|33.82|0
1652117600000|2022-05-09 17:33:20|33.91|33.83|33.88|33.8|33.91|33.83|33.88|33.8|0
1652117610000|2022-05-09 17:33:30|33.91|33.83|33.91|33.83|33.91|33.83|33.88|33.8|0
1652117620000|2022-05-09 17:33:40|33.9|33.82|33.88|33.8|33.91|33.83|33.88|33.8|5
1652117630000|2022-05-09 17:33:50|33.91|33.83|33.88|33.8|33.91|33.83|33.88|33.8|0
1652117640000|2022-05-09 17:34:00|33.91|33.83|33.9|33.82|33.91|33.83|33.86|33.78|1
1652117650000|2022-05-09 17:34:10|33.88|33.8|33.89|33.81|33.91|33.83|33.88|33.8|1
1652117660000|2022-05-09 17:34:20|33.88|33.8|33.91|33.83|33.91|33.83|33.88|33.8|0
1652117670000|2022-05-09 17:34:30|33.93|33.85|33.96|33.88|34.01|33.93|33.93|33.85|5
1652117680000|2022-05-09 17:34:40|33.98|33.9|33.98|33.9|34.01|33.93|33.98|33.9|1
1652117690000|2022-05-09 17:34:50|33.96|33.88|33.97|33.89|34.01|33.93|33.96|33.88|0
1652117700000|2022-05-09 17:35:00|33.98|33.9|33.98|33.9|34.01|33.93|33.96|33.88|2
1652117710000|2022-05-09 17:35:10|34.01|33.93|34.04|33.96|34.06|33.98|33.98|33.9|3
1652117720000|2022-05-09 17:35:20|34.03|33.95|34.01|33.93|34.04|33.96|34.01|33.93|4
1652117750000|2022-05-09 17:35:50|34|33.92|34.01|33.93|34.01|33.93|33.98|33.9|9
1652117760000|2022-05-09 17:36:00|34.04|33.96|34.05|33.97|34.06|33.98|34.04|33.96|9
1652117770000|2022-05-09 17:36:10|34.06|33.98|34.06|33.98|34.06|33.98|34.05|33.97|0
1652117780000|2022-05-09 17:36:20|34.03|33.95|34.03|33.95|34.06|33.98|34.03|33.95|13
1652117790000|2022-05-09 17:36:30|34.01|33.93|34.01|33.93|34.03|33.95|34.01|33.93|0
1652117800000|2022-05-09 17:36:40|34.03|33.95|34|33.92|34.03|33.95|34|33.92|6
1652117810000|2022-05-09 17:36:50|34.01|33.93|34.03|33.95|34.03|33.95|34|33.92|0
1652117820000|2022-05-09 17:37:00|34.01|33.93|34.06|33.98|34.08|34|34.01|33.93|0
1652117830000|2022-05-09 17:37:10|34.08|34|34.03|33.95|34.08|34|34.03|33.95|0
1652117840000|2022-05-09 17:37:20|34.05|33.97|34.05|33.97|34.06|33.98|34.02|33.94|0
1652117850000|2022-05-09 17:37:30|34.06|33.98|34.08|34|34.08|34|34.06|33.98|2
1652117860000|2022-05-09 17:37:40|34.11|34.03|34.08|34|34.11|34.03|34.08|34|0
1652117870000|2022-05-09 17:37:50|||||||||1
1652117880000|2022-05-09 17:38:00|34.09|34.01|34.08|34|34.11|34.03|34.08|34|1
1652117890000|2022-05-09 17:38:10|34.09|34.01|34.08|34|34.11|34.03|34.08|34|0
1652117900000|2022-05-09 17:38:20|34.09|34.01|34.11|34.03|34.13|34.05|34.09|34.01|0
1652117910000|2022-05-09 17:38:30|34.13|34.05|34.11|34.03|34.13|34.05|34.08|34|0
1652117920000|2022-05-09 17:38:40|34.1|34.02|34.11|34.03|34.11|34.03|34.08|34|0
1652117930000|2022-05-09 17:38:50|34.13|34.05|34.11|34.03|34.13|34.05|34.11|34.03|0
1652117940000|2022-05-09 17:39:00|34.13|34.05|34.08|34|34.13|34.05|34.08|34|0
1652117950000|2022-05-09 17:39:10|34.11|34.03|34.08|34|34.11|34.03|34.08|34|0
1652117960000|2022-05-09 17:39:20|34.06|33.98|34.06|33.98|34.08|34|34.03|33.95|4
1652117970000|2022-05-09 17:39:30|34.08|34|34.08|34|34.08|34|34.06|33.98|0
1652117980000|2022-05-09 17:39:40|34.09|34.01|34.08|34|34.11|34.03|34.08|34|0
1652117990000|2022-05-09 17:39:50|34.06|33.98|34.08|34|34.08|34|34.06|33.98|1
1652118000000|2022-05-09 17:40:00|34.06|33.98|34.08|34|34.11|34.03|34.06|33.98|0
1652118020000|2022-05-09 17:40:20|34.06|33.98|34.06|33.98|34.06|33.98|34.06|33.98|2
1652118030000|2022-05-09 17:40:30|34.04|33.96|34.03|33.95|34.05|33.97|34.03|33.95|1
1652118040000|2022-05-09 17:40:40|34.05|33.97|34.06|33.98|34.06|33.98|34.05|33.97|0
1652118050000|2022-05-09 17:40:50|34.05|33.97|33.98|33.9|34.05|33.97|33.98|33.9|5
1652118060000|2022-05-09 17:41:00|34|33.92|33.98|33.9|34.02|33.94|33.98|33.9|0
1652118070000|2022-05-09 17:41:10|33.93|33.85|33.92|33.84|33.93|33.85|33.89|33.81|16
1652118080000|2022-05-09 17:41:20|33.93|33.85|33.93|33.85|33.95|33.87|33.93|33.85|2
1652118090000|2022-05-09 17:41:30|33.95|33.87|33.93|33.85|33.95|33.87|33.9|33.82|0
1652118100000|2022-05-09 17:41:40|33.9|33.82|33.91|33.83|33.93|33.85|33.89|33.81|39
1652118110000|2022-05-09 17:41:50|33.93|33.85|33.88|33.8|33.93|33.85|33.88|33.8|8
1652118120000|2022-05-09 17:42:00|33.86|33.78|33.88|33.8|33.88|33.8|33.86|33.78|1
1652118130000|2022-05-09 17:42:10|33.89|33.81|33.88|33.8|33.91|33.83|33.86|33.78|0
1652118140000|2022-05-09 17:42:20|33.86|33.78|33.88|33.8|33.88|33.8|33.86|33.78|0
1652118160000|2022-05-09 17:42:40|33.86|33.78|33.85|33.77|33.86|33.78|33.83|33.75|8
1652118170000|2022-05-09 17:42:50|33.83|33.75|33.86|33.78|33.88|33.8|33.83|33.75|0
1652118180000|2022-05-09 17:43:00|33.85|33.77|33.78|33.7|33.85|33.77|33.78|33.7|6
1652118190000|2022-05-09 17:43:10|33.77|33.69|33.79|33.71|33.81|33.73|33.77|33.69|4
1652118200000|2022-05-09 17:43:20|33.81|33.73|33.83|33.75|33.83|33.75|33.8|33.72|0
1652118210000|2022-05-09 17:43:30|33.81|33.73|33.78|33.7|33.83|33.75|33.78|33.7|7
1652118220000|2022-05-09 17:43:40|33.79|33.71|33.77|33.69|33.79|33.71|33.71|33.63|4
1652118230000|2022-05-09 17:43:50|33.76|33.68|33.77|33.69|33.77|33.69|33.74|33.66|0
1652118240000|2022-05-09 17:44:00|33.79|33.71|33.76|33.68|33.8|33.72|33.76|33.68|0
1652118250000|2022-05-09 17:44:10|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|0
1652118260000|2022-05-09 17:44:20|33.77|33.69|33.77|33.69|33.78|33.7|33.74|33.66|12
1652118270000|2022-05-09 17:44:30|33.76|33.68|33.72|33.64|33.76|33.68|33.69|33.61|0
1652118280000|2022-05-09 17:44:40|33.74|33.66|33.72|33.64|33.74|33.66|33.72|33.64|0
1652118290000|2022-05-09 17:44:50|33.71|33.63|33.72|33.64|33.72|33.64|33.71|33.63|0
1652118300000|2022-05-09 17:45:00|33.71|33.63|33.67|33.59|33.72|33.64|33.66|33.58|1
1652118310000|2022-05-09 17:45:10|33.66|33.58|33.67|33.59|33.68|33.6|33.61|33.53|15
1652118320000|2022-05-09 17:45:20|33.69|33.61|33.71|33.63|33.73|33.65|33.68|33.6|6
1652118330000|2022-05-09 17:45:30|33.72|33.64|33.71|33.63|33.73|33.65|33.69|33.61|0
1652118340000|2022-05-09 17:45:40|33.68|33.6|33.72|33.64|33.73|33.65|33.68|33.6|0
1652118350000|2022-05-09 17:45:50|33.73|33.65|33.75|33.67|33.75|33.67|33.72|33.64|0
1652118360000|2022-05-09 17:46:00|33.77|33.69|33.76|33.68|33.78|33.7|33.74|33.66|0
1652118370000|2022-05-09 17:46:10|33.77|33.69|33.77|33.69|33.79|33.71|33.77|33.69|0
1652118380000|2022-05-09 17:46:20|33.78|33.7|33.77|33.69|33.79|33.71|33.76|33.68|7
1652118390000|2022-05-09 17:46:30|33.78|33.7|33.77|33.69|33.78|33.7|33.76|33.68|0
1652118400000|2022-05-09 17:46:40|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|0
1652118410000|2022-05-09 17:46:50|33.78|33.7|33.79|33.71|33.8|33.72|33.77|33.69|0
1652118420000|2022-05-09 17:47:00|33.8|33.72|33.88|33.8|33.88|33.8|33.8|33.72|0
1652118430000|2022-05-09 17:47:10|33.87|33.79|33.83|33.75|33.88|33.8|33.83|33.75|0
1652118450000|2022-05-09 17:47:30|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|4
1652118460000|2022-05-09 17:47:40|33.75|33.67|33.72|33.64|33.75|33.67|33.72|33.64|0
1652118470000|2022-05-09 17:47:50|33.71|33.63|33.69|33.61|33.72|33.64|33.69|33.61|2
1652118480000|2022-05-09 17:48:00|33.67|33.59|33.69|33.61|33.69|33.61|33.66|33.58|0
1652118490000|2022-05-09 17:48:10|33.71|33.63|33.69|33.61|33.71|33.63|33.67|33.59|0
1652118500000|2022-05-09 17:48:20|33.71|33.63|33.69|33.61|33.72|33.64|33.69|33.61|0
1652118510000|2022-05-09 17:48:30|33.67|33.59|33.67|33.59|33.69|33.61|33.66|33.58|0
1652118520000|2022-05-09 17:48:40|33.69|33.61|33.72|33.64|33.73|33.65|33.69|33.61|0
1652118530000|2022-05-09 17:48:50|33.73|33.65|33.75|33.67|33.77|33.69|33.72|33.64|0
1652118540000|2022-05-09 17:49:00|33.77|33.69|33.78|33.7|33.8|33.72|33.75|33.67|2
1652118550000|2022-05-09 17:49:10|33.8|33.72|33.8|33.72|33.8|33.72|33.78|33.7|0
1652118560000|2022-05-09 17:49:20|33.82|33.74|33.83|33.75|33.84|33.76|33.8|33.72|0
1652118570000|2022-05-09 17:49:30|33.82|33.74|33.79|33.71|33.82|33.74|33.76|33.68|19
1652118580000|2022-05-09 17:49:40|33.81|33.73|33.79|33.71|33.81|33.73|33.78|33.7|0
1652118590000|2022-05-09 17:49:50|33.8|33.72|33.79|33.71|33.81|33.73|33.79|33.71|0
1652118600000|2022-05-09 17:50:00|33.8|33.72|33.8|33.72|33.83|33.75|33.79|33.71|0
1652118610000|2022-05-09 17:50:10|33.82|33.74|33.77|33.69|33.82|33.74|33.77|33.69|0
1652118620000|2022-05-09 17:50:20|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|0
1652118630000|2022-05-09 17:50:30|33.77|33.69|33.77|33.69|33.8|33.72|33.77|33.69|0
1652118650000|2022-05-09 17:50:50|33.76|33.68|33.83|33.75|33.83|33.75|33.74|33.66|2
1652118660000|2022-05-09 17:51:00|33.84|33.76|33.86|33.78|33.86|33.78|33.82|33.74|0
1652118670000|2022-05-09 17:51:10|33.85|33.77|33.88|33.8|33.88|33.8|33.85|33.77|0
1652118680000|2022-05-09 17:51:20|33.9|33.82|33.9|33.82|33.91|33.83|33.88|33.8|0
1652118690000|2022-05-09 17:51:30|33.88|33.8|33.93|33.85|33.93|33.85|33.88|33.8|0
1652118700000|2022-05-09 17:51:40|33.95|33.87|33.96|33.88|33.96|33.88|33.93|33.85|0
1652118720000|2022-05-09 17:52:00|33.98|33.9|33.98|33.9|34.01|33.93|33.96|33.88|2
1652118730000|2022-05-09 17:52:10|34.01|33.93|34.01|33.93|34.01|33.93|33.99|33.91|2
1652118740000|2022-05-09 17:52:20|34.02|33.94|34.01|33.93|34.02|33.94|34.01|33.93|4
1652118750000|2022-05-09 17:52:30|34|33.92|33.98|33.9|34.01|33.93|33.98|33.9|0
1652118760000|2022-05-09 17:52:40|33.99|33.91|34.01|33.93|34.01|33.93|33.99|33.91|2
1652118770000|2022-05-09 17:52:50|34.03|33.95|34.06|33.98|34.06|33.98|34.01|33.93|1
1652118780000|2022-05-09 17:53:00|34.05|33.97|34.03|33.95|34.06|33.98|34.03|33.95|1
1652118790000|2022-05-09 17:53:10|34.06|33.98|34.06|33.98|34.06|33.98|34.03|33.95|0
1652118800000|2022-05-09 17:53:20|34.04|33.96|34.05|33.97|34.06|33.98|34.04|33.96|0
1652118810000|2022-05-09 17:53:30|34.03|33.95|34.06|33.98|34.06|33.98|34.03|33.95|0
1652118820000|2022-05-09 17:53:40|34.05|33.97|34.11|34.03|34.11|34.03|34.03|33.95|0
1652118830000|2022-05-09 17:53:50|34.1|34.02|34.06|33.98|34.1|34.02|34.06|33.98|2
1652118840000|2022-05-09 17:54:00|34.08|34|34.11|34.03|34.16|34.08|34.08|34|15
1652118850000|2022-05-09 17:54:10|34.13|34.05|34.14|34.06|34.16|34.08|34.11|34.03|10
1652118860000|2022-05-09 17:54:20|34.15|34.07|34.13|34.05|34.16|34.08|34.11|34.03|3
1652118870000|2022-05-09 17:54:30|34.15|34.07|34.08|34|34.15|34.07|34.08|34|0
1652118880000|2022-05-09 17:54:40|34.11|34.03|34.11|34.03|34.16|34.08|34.09|34.01|5
1652118890000|2022-05-09 17:54:50|34.08|34|34.08|34|34.11|34.03|34.08|34|0
1652118900000|2022-05-09 17:55:00|34.09|34.01|34.11|34.03|34.11|34.03|34.08|34|0
1652118910000|2022-05-09 17:55:10|||||||||1
1652118920000|2022-05-09 17:55:20|34.08|34|34.06|33.98|34.08|34|34.06|33.98|0
1652118930000|2022-05-09 17:55:30|34.03|33.95|34.01|33.93|34.03|33.95|33.98|33.9|0
1652118940000|2022-05-09 17:55:40|34|33.92|34.01|33.93|34.01|33.93|33.98|33.9|0
1652118950000|2022-05-09 17:55:50|34|33.92|34.01|33.93|34.01|33.93|34|33.92|50
1652118960000|2022-05-09 17:56:00|34|33.92|34|33.92|34.01|33.93|34|33.92|0
1652118970000|2022-05-09 17:56:10|33.98|33.9|33.98|33.9|33.98|33.9|33.97|33.89|0
1652118980000|2022-05-09 17:56:20|33.97|33.89|33.98|33.9|33.98|33.9|33.97|33.89|0
1652118990000|2022-05-09 17:56:30|33.97|33.89|33.96|33.88|33.98|33.9|33.96|33.88|5
1652119000000|2022-05-09 17:56:40|33.97|33.89|33.99|33.91|33.99|33.91|33.96|33.88|20
1652119010000|2022-05-09 17:56:50|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|4
1652119020000|2022-05-09 17:57:00|33.96|33.88|33.97|33.89|33.99|33.91|33.96|33.88|2
1652119030000|2022-05-09 17:57:10|33.95|33.87|33.92|33.84|33.95|33.87|33.9|33.82|4
1652119040000|2022-05-09 17:57:20|33.9|33.82|33.85|33.77|33.9|33.82|33.82|33.74|1
1652119050000|2022-05-09 17:57:30|33.87|33.79|33.87|33.79|33.89|33.81|33.87|33.79|1
1652119060000|2022-05-09 17:57:40|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|0
1652119070000|2022-05-09 17:57:50|33.79|33.71|33.82|33.74|33.82|33.74|33.77|33.69|0
1652119080000|2022-05-09 17:58:00|33.83|33.75|33.87|33.79|33.88|33.8|33.83|33.75|1
1652119090000|2022-05-09 17:58:10|33.88|33.8|33.9|33.82|33.92|33.84|33.88|33.8|1
1652119100000|2022-05-09 17:58:20|33.88|33.8|33.87|33.79|33.88|33.8|33.87|33.79|0
1652119110000|2022-05-09 17:58:30|33.89|33.81|33.87|33.79|33.9|33.82|33.87|33.79|0
1652119130000|2022-05-09 17:58:50|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|1
1652119140000|2022-05-09 17:59:00|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|0
1652119150000|2022-05-09 17:59:10|33.79|33.71|33.82|33.74|33.82|33.74|33.79|33.71|0
1652119160000|2022-05-09 17:59:20|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1652119170000|2022-05-09 17:59:30|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1652119180000|2022-05-09 17:59:40|33.84|33.76|33.84|33.76|33.84|33.76|33.82|33.74|0
1652119200000|2022-05-09 18:00:00|33.82|33.74|33.82|33.74|33.84|33.76|33.81|33.73|0
1652119210000|2022-05-09 18:00:10|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1652119220000|2022-05-09 18:00:20|33.82|33.74|33.81|33.73|33.82|33.74|33.81|33.73|0
1652119230000|2022-05-09 18:00:30|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1652119240000|2022-05-09 18:00:40|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652119250000|2022-05-09 18:00:50|33.77|33.69|33.79|33.71|33.79|33.71|33.76|33.68|0
1652119260000|2022-05-09 18:01:00|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1652119270000|2022-05-09 18:01:10|33.79|33.71|33.76|33.68|33.79|33.71|33.76|33.68|0
1652119280000|2022-05-09 18:01:20|33.79|33.71|33.76|33.68|33.79|33.71|33.76|33.68|0
1652119290000|2022-05-09 18:01:30|33.77|33.69|33.77|33.69|33.77|33.69|33.76|33.68|0
1652119300000|2022-05-09 18:01:40|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|0
1652119310000|2022-05-09 18:01:50|33.76|33.68|33.76|33.68|33.76|33.68|33.72|33.64|0
1652119330000|2022-05-09 18:02:10|33.73|33.65|33.76|33.68|33.76|33.68|33.73|33.65|0
1652119340000|2022-05-09 18:02:20|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|3
1652119350000|2022-05-09 18:02:30|33.78|33.7|33.79|33.71|33.81|33.73|33.78|33.7|1
1652119360000|2022-05-09 18:02:40|33.8|33.72|33.84|33.76|33.85|33.77|33.8|33.72|0
1652119370000|2022-05-09 18:02:50|33.85|33.77|33.84|33.76|33.85|33.77|33.84|33.76|0
1652119380000|2022-05-09 18:03:00|33.85|33.77|33.84|33.76|33.85|33.77|33.84|33.76|0
1652119390000|2022-05-09 18:03:10|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652119400000|2022-05-09 18:03:20|33.8|33.72|33.78|33.7|33.81|33.73|33.76|33.68|2
1652119410000|2022-05-09 18:03:30|33.79|33.71|33.81|33.73|33.81|33.73|33.78|33.7|0
1652119450000|2022-05-09 18:04:10|33.82|33.74|33.81|33.73|33.82|33.74|33.81|33.73|0
1652119460000|2022-05-09 18:04:20|33.82|33.74|33.81|33.73|33.82|33.74|33.81|33.73|0
1652119500000|2022-05-09 18:05:00|33.78|33.7|33.76|33.68|33.78|33.7|33.76|33.68|0
1652119510000|2022-05-09 18:05:10|33.75|33.67|33.76|33.68|33.76|33.68|33.71|33.63|0
1652119520000|2022-05-09 18:05:20|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|0
1652119530000|2022-05-09 18:05:30|33.79|33.71|33.81|33.73|33.81|33.73|33.79|33.71|1
1652119560000|2022-05-09 18:06:00|33.82|33.74|33.81|33.73|33.86|33.78|33.81|33.73|0
1652119570000|2022-05-09 18:06:10|33.82|33.74|33.86|33.78|33.86|33.78|33.82|33.74|0
1652119580000|2022-05-09 18:06:20|33.85|33.77|33.86|33.78|33.86|33.78|33.82|33.74|0
1652119600000|2022-05-09 18:06:40|33.87|33.79|33.91|33.83|33.91|33.83|33.87|33.79|0
1652119610000|2022-05-09 18:06:50|33.89|33.81|33.92|33.84|33.93|33.85|33.89|33.81|0
1652119640000|2022-05-09 18:07:20|33.89|33.81|33.87|33.79|33.89|33.81|33.87|33.79|1
1652119650000|2022-05-09 18:07:30|33.86|33.78|33.86|33.78|33.86|33.78|33.82|33.74|0
1652119660000|2022-05-09 18:07:40|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1652119670000|2022-05-09 18:07:50|33.86|33.78|33.87|33.79|33.87|33.79|33.86|33.78|0
1652119680000|2022-05-09 18:08:00|33.86|33.78|33.87|33.79|33.87|33.79|33.86|33.78|0
1652119690000|2022-05-09 18:08:10|33.89|33.81|33.87|33.79|33.89|33.81|33.87|33.79|0
1652119700000|2022-05-09 18:08:20|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|0
1652119710000|2022-05-09 18:08:30|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|1
1652119720000|2022-05-09 18:08:40|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1652119730000|2022-05-09 18:08:50|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|0
1652119740000|2022-05-09 18:09:00|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|0
1652119760000|2022-05-09 18:09:20|33.97|33.89|33.91|33.83|33.97|33.89|33.91|33.83|0
1652119770000|2022-05-09 18:09:30|33.87|33.79|33.86|33.78|33.87|33.79|33.86|33.78|0
1652119780000|2022-05-09 18:09:40|33.87|33.79|33.89|33.81|33.89|33.81|33.86|33.78|0
1652119790000|2022-05-09 18:09:50|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1652119800000|2022-05-09 18:10:00|33.92|33.84|33.96|33.88|33.96|33.88|33.92|33.84|0
1652119810000|2022-05-09 18:10:10|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|0
1652119820000|2022-05-09 18:10:20|33.96|33.88|33.97|33.89|33.97|33.89|33.96|33.88|0
1652119830000|2022-05-09 18:10:30|33.98|33.9|33.99|33.91|33.99|33.91|33.98|33.9|0
1652119840000|2022-05-09 18:10:40|33.97|33.89|33.97|33.89|33.97|33.89|33.96|33.88|0
1652119860000|2022-05-09 18:11:00|33.96|33.88|33.94|33.86|33.96|33.88|33.94|33.86|0
1652119870000|2022-05-09 18:11:10|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|0
1652119880000|2022-05-09 18:11:20|33.92|33.84|33.92|33.84|33.93|33.85|33.92|33.84|0
1652119900000|2022-05-09 18:11:40|33.97|33.89|33.97|33.89|33.98|33.9|33.97|33.89|0
1652119910000|2022-05-09 18:11:50|33.98|33.9|33.97|33.89|33.98|33.9|33.95|33.87|0
1652119920000|2022-05-09 18:12:00|33.95|33.87|33.92|33.84|33.95|33.87|33.92|33.84|0
1652119930000|2022-05-09 18:12:10|33.91|33.83|33.92|33.84|33.92|33.84|33.91|33.83|0
1652119940000|2022-05-09 18:12:20|33.91|33.83|33.87|33.79|33.91|33.83|33.87|33.79|0
1652119950000|2022-05-09 18:12:30|33.91|33.83|33.92|33.84|33.92|33.84|33.91|33.83|0
1652119960000|2022-05-09 18:12:40|33.88|33.8|33.87|33.79|33.88|33.8|33.87|33.79|0
1652119970000|2022-05-09 18:12:50|33.86|33.78|33.82|33.74|33.87|33.79|33.82|33.74|0
1652119980000|2022-05-09 18:13:00|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652119990000|2022-05-09 18:13:10|33.78|33.7|33.77|33.69|33.78|33.7|33.76|33.68|0
1652120000000|2022-05-09 18:13:20|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652120010000|2022-05-09 18:13:30|33.82|33.74|33.87|33.79|33.87|33.79|33.82|33.74|0
1652120020000|2022-05-09 18:13:40|33.88|33.8|33.92|33.84|33.92|33.84|33.88|33.8|0
1652120030000|2022-05-09 18:13:50|33.9|33.82|33.87|33.79|33.9|33.82|33.87|33.79|0
1652120040000|2022-05-09 18:14:00|33.9|33.82|33.89|33.81|33.92|33.84|33.89|33.81|0
1652120050000|2022-05-09 18:14:10|33.92|33.84|33.92|33.84|33.93|33.85|33.92|33.84|0
1652120070000|2022-05-09 18:14:30|33.91|33.83|33.92|33.84|33.92|33.84|33.89|33.81|0
1652120080000|2022-05-09 18:14:40|33.89|33.81|33.92|33.84|33.92|33.84|33.89|33.81|0
1652120090000|2022-05-09 18:14:50|33.89|33.81|33.92|33.84|33.92|33.84|33.89|33.81|0
1652120100000|2022-05-09 18:15:00|33.89|33.81|33.87|33.79|33.89|33.81|33.82|33.74|0
1652120110000|2022-05-09 18:15:10|33.86|33.78|33.84|33.76|33.86|33.78|33.84|33.76|0
1652120120000|2022-05-09 18:15:20|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1652120130000|2022-05-09 18:15:30|33.84|33.76|33.87|33.79|33.87|33.79|33.84|33.76|0
1652120140000|2022-05-09 18:15:40|33.86|33.78|33.82|33.74|33.87|33.79|33.81|33.73|0
1652120150000|2022-05-09 18:15:50|33.86|33.78|33.86|33.78|33.86|33.78|33.84|33.76|0
1652120160000|2022-05-09 18:16:00|33.83|33.75|33.81|33.73|33.83|33.75|33.81|33.73|0
1652120170000|2022-05-09 18:16:10|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1652120180000|2022-05-09 18:16:20|33.81|33.73|33.82|33.74|33.82|33.74|33.81|33.73|0
1652120190000|2022-05-09 18:16:30|33.81|33.73|33.81|33.73|33.82|33.74|33.79|33.71|0
1652120200000|2022-05-09 18:16:40|33.82|33.74|33.79|33.71|33.82|33.74|33.79|33.71|0
1652120210000|2022-05-09 18:16:50|33.78|33.7|33.74|33.66|33.78|33.7|33.74|33.66|0
1652120220000|2022-05-09 18:17:00|33.76|33.68|33.76|33.68|33.79|33.71|33.76|33.68|1
1652120230000|2022-05-09 18:17:10|33.78|33.7|33.81|33.73|33.81|33.73|33.76|33.68|1
1652120240000|2022-05-09 18:17:20|33.8|33.72|33.76|33.68|33.81|33.73|33.76|33.68|0
1652120250000|2022-05-09 18:17:30|33.77|33.69|33.76|33.68|33.77|33.69|33.76|33.68|0
1652120270000|2022-05-09 18:17:50|33.79|33.71|33.77|33.69|33.79|33.71|33.76|33.68|0
1652120280000|2022-05-09 18:18:00|33.76|33.68|33.76|33.68|33.77|33.69|33.76|33.68|0
1652120290000|2022-05-09 18:18:10|33.77|33.69|33.76|33.68|33.77|33.69|33.74|33.66|0
1652120300000|2022-05-09 18:18:20|33.75|33.67|33.79|33.71|33.79|33.71|33.74|33.66|0
1652120310000|2022-05-09 18:18:30|33.77|33.69|33.74|33.66|33.77|33.69|33.74|33.66|0
1652120320000|2022-05-09 18:18:40|33.75|33.67|33.74|33.66|33.77|33.69|33.74|33.66|4
1652120330000|2022-05-09 18:18:50|33.72|33.64|33.74|33.66|33.74|33.66|33.72|33.64|0
1652120340000|2022-05-09 18:19:00|33.75|33.67|33.77|33.69|33.79|33.71|33.75|33.67|0
1652120350000|2022-05-09 18:19:10|33.79|33.71|33.77|33.69|33.79|33.71|33.77|33.69|0
1652120360000|2022-05-09 18:19:20|33.79|33.71|33.79|33.71|33.79|33.71|33.77|33.69|0
1652120370000|2022-05-09 18:19:30|33.81|33.73|33.81|33.73|33.81|33.73|33.8|33.72|0
1652120380000|2022-05-09 18:19:40|33.8|33.72|33.79|33.71|33.8|33.72|33.79|33.71|0
1652120390000|2022-05-09 18:19:50|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1652120400000|2022-05-09 18:20:00|33.76|33.68|33.81|33.73|33.81|33.73|33.74|33.66|0
1652120410000|2022-05-09 18:20:10|33.86|33.78|33.79|33.71|33.86|33.78|33.79|33.71|0
1652120420000|2022-05-09 18:20:20|33.8|33.72|33.84|33.76|33.84|33.76|33.8|33.72|0
1652120430000|2022-05-09 18:20:30|33.82|33.74|33.79|33.71|33.84|33.76|33.77|33.69|0
1652120450000|2022-05-09 18:20:50|33.81|33.73|33.81|33.73|33.81|33.73|33.79|33.71|0
1652120460000|2022-05-09 18:21:00|33.8|33.72|33.81|33.73|33.81|33.73|33.79|33.71|0
1652120470000|2022-05-09 18:21:10|33.85|33.77|33.86|33.78|33.86|33.78|33.85|33.77|0
1652120480000|2022-05-09 18:21:20|33.85|33.77|33.86|33.78|33.86|33.78|33.85|33.77|0
1652120500000|2022-05-09 18:21:40|33.85|33.77|33.91|33.83|33.91|33.83|33.84|33.76|63
1652120530000|2022-05-09 18:22:10|33.89|33.81|33.91|33.83|33.91|33.83|33.88|33.8|1
1652120540000|2022-05-09 18:22:20|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1652120550000|2022-05-09 18:22:30|33.84|33.76|33.91|33.83|33.91|33.83|33.84|33.76|0
1652120560000|2022-05-09 18:22:40|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|1
1652120570000|2022-05-09 18:22:50|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|0
1652120590000|2022-05-09 18:23:10|33.97|33.89|33.99|33.91|33.99|33.91|33.97|33.89|0
1652120600000|2022-05-09 18:23:20|34|33.92|34|33.92|34|33.92|34|33.92|10
1652120710000|2022-05-09 18:25:10|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|0
1652120730000|2022-05-09 18:25:30|34.03|33.95|34.02|33.94|34.08|33.95|33.99|33.83|0
1652120740000|2022-05-09 18:25:40|34|33.92|34|33.92|34|33.92|34|33.92|0
1652120750000|2022-05-09 18:25:50|34.02|33.94|34|33.92|34.02|33.94|34|33.92|0
1652120760000|2022-05-09 18:26:00|33.99|33.91|34.02|33.94|34.02|33.94|33.99|33.91|0
1652120770000|2022-05-09 18:26:10|34.03|33.95|34.03|33.95|34.03|33.95|34.02|33.94|0
1652120790000|2022-05-09 18:26:30|34.06|33.98|34.03|33.95|34.06|33.98|34.03|33.95|1
1652120800000|2022-05-09 18:26:40|34.05|33.97|34.06|33.98|34.06|33.98|34.05|33.97|0
1652120810000|2022-05-09 18:26:50|34.03|33.95|34.03|33.95|34.03|33.95|34.03|33.95|1
1652120820000|2022-05-09 18:27:00|34.02|33.94|34.06|33.98|34.06|33.98|34.02|33.94|0
1652120830000|2022-05-09 18:27:10|||||||||1
1652120840000|2022-05-09 18:27:20|34.11|34.03|34.15|34.07|34.15|34.07|34.11|34.03|5
1652120850000|2022-05-09 18:27:30|34.14|34.06|34.12|34.04|34.15|34.07|34.12|34.04|1
1652120860000|2022-05-09 18:27:40|34.13|34.05|34.12|34.04|34.13|34.05|34.12|34.04|0
1652120870000|2022-05-09 18:27:50|34.13|34.05|34.11|34.03|34.13|34.05|34.09|34.01|0
1652120880000|2022-05-09 18:28:00|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|0
1652120890000|2022-05-09 18:28:10|34.13|34.05|34.16|34.08|34.17|34.09|34.13|34.05|0
1652120900000|2022-05-09 18:28:20|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1652120910000|2022-05-09 18:28:30|34.16|34.08|34.12|34.04|34.17|34.09|34.12|34.04|0
1652120920000|2022-05-09 18:28:40|34.11|34.03|34.11|34.03|34.12|34.04|34.08|34|0
1652120930000|2022-05-09 18:28:50|34.12|34.04|34.11|34.03|34.12|34.04|34.11|34.03|0
1652120940000|2022-05-09 18:29:00|34.09|34.01|34.09|34.01|34.11|34.03|34.08|34|0
1652120950000|2022-05-09 18:29:10|34.08|34|34.08|34|34.09|34.01|34.07|33.99|0
1652120960000|2022-05-09 18:29:20|34.07|33.99|34.07|33.99|34.08|34|34.07|33.99|0
1652120970000|2022-05-09 18:29:30|34.08|34|34.11|34.03|34.12|34.04|34.08|34|0
1652120980000|2022-05-09 18:29:40|34.12|34.04|34.11|34.03|34.12|34.04|34.11|34.03|0
1652120990000|2022-05-09 18:29:50|34.12|34.04|34.11|34.03|34.12|34.04|34.11|34.03|0
1652121000000|2022-05-09 18:30:00|34.12|34.04|34.12|34.04|34.13|34.05|34.12|34.04|0
1652121010000|2022-05-09 18:30:10|34.13|34.05|34.14|34.06|34.14|34.06|34.12|34.04|0
1652121020000|2022-05-09 18:30:20|34.13|34.05|34.16|34.08|34.16|34.08|34.12|34.04|0
1652121050000|2022-05-09 18:30:50|34.15|34.07|34.11|34.03|34.16|34.08|34.1|34.02|0
1652121060000|2022-05-09 18:31:00|34.1|34.02|34.11|34.03|34.11|34.03|34.1|34.02|0
1652121100000|2022-05-09 18:31:40|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|0
1652121110000|2022-05-09 18:31:50|34.14|34.06|34.16|34.08|34.16|34.08|34.14|34.06|0
1652121120000|2022-05-09 18:32:00|34.21|34.13|34.22|34.14|34.22|34.14|34.21|34.13|11
1652121130000|2022-05-09 18:32:10|34.21|34.13|34.22|34.14|34.22|34.14|34.21|34.13|4
1652121150000|2022-05-09 18:32:30|34.23|34.15|34.22|34.14|34.23|34.15|34.22|34.14|0
1652121160000|2022-05-09 18:32:40|34.23|34.15|34.27|34.19|34.27|34.19|34.23|34.15|0
1652121180000|2022-05-09 18:33:00|34.26|34.18|34.27|34.19|34.27|34.19|34.26|34.18|0
1652121200000|2022-05-09 18:33:20|34.29|34.21|34.27|34.19|34.29|34.21|34.26|34.18|0
1652121240000|2022-05-09 18:34:00|34.26|34.18|34.26|34.18|34.26|34.18|34.26|34.18|0
1652121250000|2022-05-09 18:34:10|34.21|34.13|34.17|34.09|34.21|34.13|34.17|34.09|0
1652121260000|2022-05-09 18:34:20|34.18|34.1|34.14|34.06|34.19|34.11|34.14|34.06|0
1652121270000|2022-05-09 18:34:30|34.15|34.07|34.16|34.08|34.16|34.08|34.14|34.06|0
1652121280000|2022-05-09 18:34:40|34.15|34.07|34.16|34.08|34.16|34.08|34.15|34.07|1
1652121290000|2022-05-09 18:34:50|34.15|34.07|34.21|34.13|34.21|34.13|34.15|34.07|0
1652121300000|2022-05-09 18:35:00|34.2|34.12|34.19|34.11|34.2|34.12|34.19|34.11|0
1652121310000|2022-05-09 18:35:10|34.2|34.12|34.14|34.06|34.2|34.12|34.1|34.02|3
1652121330000|2022-05-09 18:35:30|34.15|34.07|34.07|33.99|34.15|34.07|34.07|33.99|4
1652121350000|2022-05-09 18:35:50|34.12|34.04|34.16|34.08|34.16|34.08|34.12|34.04|20
1652121360000|2022-05-09 18:36:00|34.17|34.09|34.21|34.13|34.21|34.13|34.17|34.09|0
1652121370000|2022-05-09 18:36:10|34.19|34.11|34.21|34.13|34.21|34.13|34.19|34.11|0
1652121380000|2022-05-09 18:36:20|34.26|34.18|34.24|34.16|34.26|34.18|34.24|34.16|0
1652121390000|2022-05-09 18:36:30|34.26|34.18|34.26|34.18|34.26|34.18|34.26|34.18|0
1652121410000|2022-05-09 18:36:50|34.25|34.17|34.22|34.14|34.25|34.17|34.22|34.14|0
1652121420000|2022-05-09 18:37:00|34.26|34.18|34.26|34.18|34.26|34.18|34.26|34.18|0
1652121440000|2022-05-09 18:37:20|34.28|34.2|34.19|34.11|34.28|34.2|34.19|34.11|1
1652121450000|2022-05-09 18:37:30|34.16|34.08|34.12|34.04|34.16|34.08|34.12|34.04|1
1652121480000|2022-05-09 18:38:00|34.11|34.03|34.07|33.99|34.11|34.03|34.07|33.99|0
1652121500000|2022-05-09 18:38:20|34.08|34|34.11|34.03|34.11|34.03|34.08|34|1
1652121510000|2022-05-09 18:38:30|34.1|34.02|34.09|34.01|34.1|34.02|34.09|34.01|0
1652121520000|2022-05-09 18:38:40|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|0
1652121540000|2022-05-09 18:39:00|34.05|33.97|34.12|34.04|34.12|34.04|34.05|33.97|0
1652121550000|2022-05-09 18:39:10|34.11|34.03|34.17|34.09|34.17|34.09|34.11|34.03|0
1652121560000|2022-05-09 18:39:20|34.16|34.08|34.16|34.08|34.17|34.09|34.16|34.08|0
1652121570000|2022-05-09 18:39:30|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1652121580000|2022-05-09 18:39:40|34.16|34.08|34.17|34.09|34.17|34.09|34.16|34.08|0
1652121590000|2022-05-09 18:39:50|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|0
1652121600000|2022-05-09 18:40:00|34.17|34.09|34.17|34.09|34.21|34.13|34.16|34.08|0
1652121610000|2022-05-09 18:40:10|34.19|34.11|34.17|34.09|34.21|34.13|34.17|34.09|0
1652121630000|2022-05-09 18:40:30|34.21|34.13|34.21|34.13|34.22|34.14|34.21|34.13|0
1652121660000|2022-05-09 18:41:00|34.2|34.12|34.21|34.13|34.21|34.13|34.2|34.12|0
1652121670000|2022-05-09 18:41:10|34.2|34.12|34.16|34.08|34.21|34.13|34.16|34.08|0
1652121680000|2022-05-09 18:41:20|34.15|34.07|34.16|34.08|34.16|34.08|34.14|34.06|2
1652121700000|2022-05-09 18:41:40|34.17|34.09|34.17|34.09|34.18|34.1|34.16|34.08|0
1652121720000|2022-05-09 18:42:00|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|0
1652121750000|2022-05-09 18:42:30|34.18|34.1|34.17|34.09|34.18|34.1|34.16|34.08|0
1652121760000|2022-05-09 18:42:40|34.16|34.08|34.21|34.13|34.21|34.13|34.16|34.08|0
1652121790000|2022-05-09 18:43:10|34.2|34.12|34.21|34.13|34.21|34.13|34.2|34.12|0
1652121800000|2022-05-09 18:43:20|34.22|34.14|34.21|34.13|34.22|34.14|34.21|34.13|1
1652121810000|2022-05-09 18:43:30|34.22|34.14|34.22|34.14|34.22|34.14|34.21|34.13|0
1652121820000|2022-05-09 18:43:40|34.21|34.13|34.21|34.13|34.21|34.13|34.21|34.13|0
1652121850000|2022-05-09 18:44:10|34.2|34.12|34.16|34.08|34.2|34.12|34.16|34.08|0
1652121870000|2022-05-09 18:44:30|34.15|34.07|34.11|34.03|34.15|34.07|34.11|34.03|0
1652121890000|2022-05-09 18:44:50|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|13
1652121900000|2022-05-09 18:45:00|34.15|34.07|34.15|34.07|34.16|34.08|34.15|34.07|1
1652121910000|2022-05-09 18:45:10|34.16|34.08|34.11|34.03|34.16|34.08|34.11|34.03|1
1652121920000|2022-05-09 18:45:20|34.12|34.04|34.11|34.03|34.12|34.04|34.11|34.03|0
1652121950000|2022-05-09 18:45:50|34.1|34.02|34.11|34.03|34.11|34.03|34.1|34.02|0
1652121970000|2022-05-09 18:46:10|34.1|34.02|34.09|34.01|34.11|34.03|34.09|34.01|0
1652121980000|2022-05-09 18:46:20|34.05|33.97|34.06|33.98|34.06|33.98|34.04|33.96|0
1652121990000|2022-05-09 18:46:30|34.05|33.97|34.04|33.96|34.05|33.97|34.04|33.96|0
1652122000000|2022-05-09 18:46:40|34.01|33.93|33.96|33.88|34.01|33.93|33.95|33.87|0
1652122010000|2022-05-09 18:46:50|33.93|33.85|33.91|33.83|33.94|33.86|33.91|33.83|0
1652122020000|2022-05-09 18:47:00|33.93|33.85|33.91|33.83|33.93|33.85|33.91|33.83|0
1652122040000|2022-05-09 18:47:20|33.89|33.81|33.84|33.76|33.89|33.81|33.84|33.76|0
1652122050000|2022-05-09 18:47:30|33.85|33.77|33.89|33.81|33.89|33.81|33.85|33.77|1
1652122080000|2022-05-09 18:48:00|33.85|33.77|33.84|33.76|33.85|33.77|33.84|33.76|0
1652122090000|2022-05-09 18:48:10|33.85|33.77|33.8|33.72|33.85|33.77|33.8|33.72|0
1652122100000|2022-05-09 18:48:20|33.82|33.74|33.84|33.76|33.84|33.76|33.82|33.74|1
1652122110000|2022-05-09 18:48:30|33.82|33.74|33.82|33.74|33.84|33.76|33.82|33.74|0
1652122120000|2022-05-09 18:48:40|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|0
1652122130000|2022-05-09 18:48:50|33.84|33.76|33.9|33.82|33.9|33.82|33.84|33.76|0
1652122140000|2022-05-09 18:49:00|33.91|33.83|33.94|33.86|33.94|33.86|33.91|33.83|0
1652122160000|2022-05-09 18:49:20|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|1
1652122170000|2022-05-09 18:49:30|33.96|33.88|34.02|33.94|34.02|33.94|33.96|33.88|0
1652122190000|2022-05-09 18:49:50|34.03|33.95|34.02|33.94|34.03|33.95|34.02|33.94|0
1652122200000|2022-05-09 18:50:00|34.03|33.95|34.07|33.99|34.07|33.99|34.03|33.95|0
1652122210000|2022-05-09 18:50:10|34.08|34|34.07|33.99|34.08|34|34.07|33.99|0
1652122220000|2022-05-09 18:50:20|34.08|34|34.13|34.05|34.13|34.05|34.08|34|0
1652122230000|2022-05-09 18:50:30|34.12|34.04|34.12|34.04|34.12|34.04|34.12|34.04|1
1652122240000|2022-05-09 18:50:40|34.11|34.03|34.12|34.04|34.12|34.04|34.11|34.03|0
1652122250000|2022-05-09 18:50:50|34.11|34.03|34.07|33.99|34.12|34.04|34.07|33.99|0
1652122260000|2022-05-09 18:51:00|34.06|33.98|34.01|33.93|34.06|33.98|34.01|33.93|0
1652122270000|2022-05-09 18:51:10|34.02|33.94|34.02|33.94|34.02|33.94|34.01|33.93|0
1652122280000|2022-05-09 18:51:20|34.06|33.98|34.01|33.93|34.07|33.99|34.01|33.93|0
1652122290000|2022-05-09 18:51:30|33.96|33.88|33.92|33.84|33.96|33.88|33.91|33.83|0
1652122300000|2022-05-09 18:51:40|33.96|33.88|33.96|33.88|33.96|33.88|33.95|33.87|0
1652122310000|2022-05-09 18:51:50|33.95|33.87|33.96|33.88|33.96|33.88|33.91|33.83|0
1652122320000|2022-05-09 18:52:00|33.95|33.87|33.89|33.81|33.95|33.87|33.89|33.81|0
1652122330000|2022-05-09 18:52:10|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|0
1652122340000|2022-05-09 18:52:20|33.91|33.83|33.92|33.84|33.92|33.84|33.91|33.83|0
1652122350000|2022-05-09 18:52:30|33.91|33.83|33.9|33.82|33.91|33.83|33.89|33.81|0
1652122360000|2022-05-09 18:52:40|33.89|33.81|33.91|33.83|33.91|33.83|33.89|33.81|0
1652122390000|2022-05-09 18:53:10|33.92|33.84|33.95|33.87|33.96|33.88|33.92|33.84|0
1652122400000|2022-05-09 18:53:20|33.96|33.88|33.91|33.83|33.96|33.88|33.9|33.82|0
1652122410000|2022-05-09 18:53:30|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|0
1652122430000|2022-05-09 18:53:50|33.96|33.88|33.96|33.88|33.97|33.89|33.96|33.88|0
1652122440000|2022-05-09 18:54:00|33.95|33.87|33.92|33.84|33.95|33.87|33.91|33.83|0
1652122450000|2022-05-09 18:54:10|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|10
1652122470000|2022-05-09 18:54:30|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|0
1652122480000|2022-05-09 18:54:40|||||||||2
1652122490000|2022-05-09 18:54:50|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|0
1652122500000|2022-05-09 18:55:00|33.91|33.83|33.89|33.81|33.92|33.84|33.89|33.81|0
1652122520000|2022-05-09 18:55:20|33.85|33.77|33.86|33.78|33.86|33.78|33.85|33.77|0
1652122540000|2022-05-09 18:55:40|33.85|33.77|33.86|33.78|33.86|33.78|33.84|33.76|0
1652122550000|2022-05-09 18:55:50|33.85|33.77|33.86|33.78|33.86|33.78|33.85|33.77|0
1652122560000|2022-05-09 18:56:00|33.85|33.77|33.86|33.78|33.86|33.78|33.85|33.77|0
1652122570000|2022-05-09 18:56:10|33.85|33.77|33.84|33.76|33.86|33.78|33.84|33.76|0
1652122580000|2022-05-09 18:56:20|33.8|33.72|33.74|33.66|33.8|33.72|33.74|33.66|0
1652122590000|2022-05-09 18:56:30|33.75|33.67|33.76|33.68|33.76|33.68|33.74|33.66|0
1652122600000|2022-05-09 18:56:40|33.75|33.67|33.74|33.66|33.75|33.67|33.74|33.66|0
1652122610000|2022-05-09 18:56:50|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|0
1652122620000|2022-05-09 18:57:00|33.75|33.67|33.74|33.66|33.75|33.67|33.74|33.66|0
1652122630000|2022-05-09 18:57:10|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|0
1652122640000|2022-05-09 18:57:20|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1652122650000|2022-05-09 18:57:30|33.71|33.63|33.71|33.63|33.71|33.63|33.7|33.62|1
1652122660000|2022-05-09 18:57:40|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|0
1652122670000|2022-05-09 18:57:50|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|0
1652122680000|2022-05-09 18:58:00|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|0
1652122690000|2022-05-09 18:58:10|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|0
1652122700000|2022-05-09 18:58:20|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|0
1652122710000|2022-05-09 18:58:30|33.72|33.64|33.76|33.68|33.76|33.68|33.72|33.64|0
1652122730000|2022-05-09 18:58:50|33.75|33.67|33.76|33.68|33.76|33.68|33.74|33.66|0
1652122740000|2022-05-09 18:59:00|33.75|33.67|33.74|33.66|33.75|33.67|33.74|33.66|0
1652122750000|2022-05-09 18:59:10|33.7|33.62|33.74|33.66|33.74|33.66|33.7|33.62|0
1652122760000|2022-05-09 18:59:20|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|0
1652122780000|2022-05-09 18:59:40|33.81|33.73|33.76|33.68|33.81|33.73|33.76|33.68|0
1652122790000|2022-05-09 18:59:50|33.75|33.67|33.74|33.66|33.76|33.68|33.74|33.66|0
1652122800000|2022-05-09 19:00:00|33.71|33.63|33.67|33.59|33.71|33.63|33.65|33.57|14
1652122820000|2022-05-09 19:00:20|33.68|33.6|33.71|33.63|33.72|33.64|33.68|33.6|0
1652122830000|2022-05-09 19:00:30|33.72|33.64|33.71|33.63|33.72|33.64|33.71|33.63|0
1652122850000|2022-05-09 19:00:50|33.68|33.6|33.66|33.58|33.71|33.63|33.66|33.58|0
1652122860000|2022-05-09 19:01:00|33.63|33.55|33.62|33.54|33.66|33.58|33.61|33.53|10
1652122870000|2022-05-09 19:01:10|33.61|33.53|33.54|33.46|33.61|33.53|33.54|33.46|12
1652122880000|2022-05-09 19:01:20|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1652122890000|2022-05-09 19:01:30|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1652122900000|2022-05-09 19:01:40|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|0
1652122910000|2022-05-09 19:01:50|33.55|33.47|33.53|33.45|33.55|33.47|33.53|33.45|0
1652122920000|2022-05-09 19:02:00|33.52|33.44|33.56|33.48|33.56|33.48|33.52|33.44|4
1652122930000|2022-05-09 19:02:10|33.6|33.52|33.61|33.53|33.62|33.54|33.6|33.52|0
1652122940000|2022-05-09 19:02:20|33.6|33.52|33.57|33.49|33.6|33.52|33.56|33.48|7
1652122950000|2022-05-09 19:02:30|33.56|33.48|33.57|33.49|33.57|33.49|33.56|33.48|0
1652122960000|2022-05-09 19:02:40|33.56|33.48|33.57|33.49|33.57|33.49|33.56|33.48|0
1652122970000|2022-05-09 19:02:50|33.56|33.48|33.56|33.48|33.57|33.49|33.56|33.48|0
1652122980000|2022-05-09 19:03:00|33.57|33.49|33.56|33.48|33.57|33.49|33.55|33.47|4
1652122990000|2022-05-09 19:03:10|33.55|33.47|33.56|33.48|33.56|33.48|33.55|33.47|0
1652123000000|2022-05-09 19:03:20|33.57|33.49|33.61|33.53|33.61|33.53|33.57|33.49|0
1652123010000|2022-05-09 19:03:30|33.62|33.54|33.67|33.59|33.67|33.59|33.62|33.54|0
1652123020000|2022-05-09 19:03:40|33.66|33.58|33.66|33.58|33.67|33.59|33.66|33.58|0
1652123030000|2022-05-09 19:03:50|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|1
1652123040000|2022-05-09 19:04:00|33.72|33.64|33.72|33.64|33.75|33.67|33.72|33.64|0
1652123050000|2022-05-09 19:04:10|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|0
1652123060000|2022-05-09 19:04:20|33.72|33.64|33.73|33.65|33.73|33.65|33.7|33.62|0
1652123070000|2022-05-09 19:04:30|33.72|33.64|33.73|33.65|33.73|33.65|33.72|33.64|0
1652123080000|2022-05-09 19:04:40|33.72|33.64|33.72|33.64|33.73|33.65|33.72|33.64|1
1652123090000|2022-05-09 19:04:50|33.69|33.61|33.72|33.64|33.72|33.64|33.69|33.61|0
1652123100000|2022-05-09 19:05:00|33.73|33.65|33.72|33.64|33.73|33.65|33.72|33.64|0
1652123110000|2022-05-09 19:05:10|33.71|33.63|33.72|33.64|33.72|33.64|33.71|33.63|0
1652123120000|2022-05-09 19:05:20|33.71|33.63|33.72|33.64|33.72|33.64|33.71|33.63|0
1652123130000|2022-05-09 19:05:30|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|0
1652123140000|2022-05-09 19:05:40|33.72|33.64|33.72|33.64|33.77|33.69|33.72|33.64|0
1652123150000|2022-05-09 19:05:50|33.73|33.65|33.73|33.65|33.73|33.65|33.72|33.64|0
1652123160000|2022-05-09 19:06:00|33.72|33.64|33.72|33.64|33.72|33.64|33.72|33.64|0
1652123170000|2022-05-09 19:06:10|33.69|33.61|33.7|33.62|33.7|33.62|33.69|33.61|0
1652123180000|2022-05-09 19:06:20|33.72|33.64|33.72|33.64|33.72|33.64|33.72|33.64|0
1652123190000|2022-05-09 19:06:30|33.71|33.63|33.71|33.63|33.72|33.64|33.71|33.63|0
1652123200000|2022-05-09 19:06:40|33.72|33.64|33.7|33.62|33.72|33.64|33.7|33.62|0
1652123210000|2022-05-09 19:06:50|33.64|33.56|33.66|33.58|33.66|33.58|33.64|33.56|0
1652123220000|2022-05-09 19:07:00|33.61|33.53|33.52|33.44|33.61|33.53|33.51|33.43|10
1652123230000|2022-05-09 19:07:10|33.56|33.48|33.57|33.49|33.57|33.49|33.56|33.48|0
1652123240000|2022-05-09 19:07:20|33.56|33.48|33.58|33.5|33.61|33.53|33.56|33.48|0
1652123250000|2022-05-09 19:07:30|33.56|33.48|33.53|33.45|33.57|33.49|33.53|33.45|0
1652123260000|2022-05-09 19:07:40|33.54|33.46|33.56|33.48|33.56|33.48|33.53|33.45|0
1652123270000|2022-05-09 19:07:50|33.57|33.49|33.54|33.46|33.57|33.49|33.53|33.45|4
1652123280000|2022-05-09 19:08:00|33.56|33.48|33.57|33.49|33.58|33.5|33.56|33.48|0
1652123290000|2022-05-09 19:08:10|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|0
1652123310000|2022-05-09 19:08:30|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|1
1652123320000|2022-05-09 19:08:40|33.61|33.53|33.64|33.56|33.64|33.56|33.61|33.53|0
1652123330000|2022-05-09 19:08:50|33.63|33.55|33.64|33.56|33.64|33.56|33.63|33.55|12
1652123340000|2022-05-09 19:09:00|33.66|33.58|33.7|33.62|33.7|33.62|33.66|33.58|0
1652123350000|2022-05-09 19:09:10|33.69|33.61|33.74|33.66|33.74|33.66|33.69|33.61|0
1652123360000|2022-05-09 19:09:20|33.72|33.64|33.77|33.69|33.77|33.69|33.72|33.64|2
1652123370000|2022-05-09 19:09:30|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|0
1652123380000|2022-05-09 19:09:40|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|0
1652123390000|2022-05-09 19:09:50|33.76|33.68|33.76|33.68|33.77|33.69|33.76|33.68|0
1652123400000|2022-05-09 19:10:00|33.77|33.69|33.77|33.69|33.77|33.69|33.76|33.68|0
1652123410000|2022-05-09 19:10:10|33.76|33.68|33.74|33.66|33.77|33.69|33.71|33.63|3
1652123420000|2022-05-09 19:10:20|33.75|33.67|33.74|33.66|33.75|33.67|33.74|33.66|0
1652123430000|2022-05-09 19:10:30|33.75|33.67|33.75|33.67|33.75|33.67|33.74|33.66|0
1652123440000|2022-05-09 19:10:40|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|0
1652123460000|2022-05-09 19:11:00|33.73|33.65|33.66|33.58|33.73|33.65|33.66|33.58|8
1652123470000|2022-05-09 19:11:10|33.65|33.57|33.63|33.55|33.66|33.58|33.63|33.55|0
1652123480000|2022-05-09 19:11:20|33.6|33.52|33.61|33.53|33.61|33.53|33.57|33.49|10
1652123490000|2022-05-09 19:11:30|33.62|33.54|33.64|33.56|33.65|33.57|33.62|33.54|0
1652123500000|2022-05-09 19:11:40|33.63|33.55|33.61|33.53|33.63|33.55|33.61|33.53|0
1652123510000|2022-05-09 19:11:50|33.62|33.54|33.61|33.53|33.62|33.54|33.61|33.53|0
1652123520000|2022-05-09 19:12:00|33.62|33.54|33.66|33.58|33.67|33.59|33.62|33.54|0
1652123530000|2022-05-09 19:12:10|33.67|33.59|33.66|33.58|33.67|33.59|33.66|33.58|0
1652123540000|2022-05-09 19:12:20|33.64|33.56|33.61|33.53|33.64|33.56|33.61|33.53|3
1652123550000|2022-05-09 19:12:30|33.62|33.54|33.62|33.54|33.62|33.54|33.61|33.53|0
1652123560000|2022-05-09 19:12:40|33.61|33.53|33.61|33.53|33.62|33.54|33.61|33.53|0
1652123570000|2022-05-09 19:12:50|33.56|33.48|33.56|33.48|33.57|33.49|33.56|33.48|4
1652123580000|2022-05-09 19:13:00|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|0
1652123590000|2022-05-09 19:13:10|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|0
1652123600000|2022-05-09 19:13:20|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|0
1652123610000|2022-05-09 19:13:30|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|0
1652123620000|2022-05-09 19:13:40|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|0
1652123630000|2022-05-09 19:13:50|33.56|33.48|33.57|33.49|33.57|33.49|33.56|33.48|0
1652123640000|2022-05-09 19:14:00|33.56|33.48|33.62|33.54|33.62|33.54|33.56|33.48|0
1652123650000|2022-05-09 19:14:10|33.63|33.55|33.62|33.54|33.63|33.55|33.62|33.54|0
1652123660000|2022-05-09 19:14:20|33.63|33.55|33.64|33.56|33.66|33.58|33.62|33.54|5
1652123670000|2022-05-09 19:14:30|33.65|33.57|33.64|33.56|33.66|33.58|33.64|33.56|13
1652123680000|2022-05-09 19:14:40|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|0
1652123690000|2022-05-09 19:14:50|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|6
1652123700000|2022-05-09 19:15:00|33.6|33.52|33.6|33.52|33.61|33.53|33.6|33.52|20
1652123710000|2022-05-09 19:15:10|33.61|33.53|33.59|33.51|33.61|33.53|33.59|33.51|4
1652123720000|2022-05-09 19:15:20|33.57|33.49|33.6|33.52|33.61|33.53|33.55|33.47|0
1652123730000|2022-05-09 19:15:30|33.61|33.53|33.6|33.52|33.61|33.53|33.6|33.52|0
1652123740000|2022-05-09 19:15:40|33.61|33.53|33.57|33.49|33.61|33.53|33.55|33.47|13
1652123750000|2022-05-09 19:15:50|33.6|33.52|33.62|33.54|33.64|33.56|33.57|33.49|6
1652123760000|2022-05-09 19:16:00|33.61|33.53|33.64|33.56|33.64|33.56|33.61|33.53|0
1652123770000|2022-05-09 19:16:10|33.66|33.58|33.69|33.61|33.7|33.62|33.66|33.58|0
1652123780000|2022-05-09 19:16:20|33.71|33.63|33.69|33.61|33.71|33.63|33.69|33.61|0
1652123790000|2022-05-09 19:16:30|33.71|33.63|33.71|33.63|33.71|33.63|33.7|33.62|0
1652123810000|2022-05-09 19:16:50|33.7|33.62|33.67|33.59|33.7|33.62|33.67|33.59|7
1652123830000|2022-05-09 19:17:10|33.71|33.63|33.69|33.61|33.71|33.63|33.69|33.61|0
1652123840000|2022-05-09 19:17:20|33.71|33.63|33.72|33.64|33.72|33.64|33.71|33.63|0
1652123850000|2022-05-09 19:17:30|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|0
1652123860000|2022-05-09 19:17:40|33.72|33.64|33.71|33.63|33.72|33.64|33.71|33.63|0
1652123870000|2022-05-09 19:17:50|33.72|33.64|33.71|33.63|33.72|33.64|33.71|33.63|0
1652123880000|2022-05-09 19:18:00|33.72|33.64|33.71|33.63|33.74|33.66|33.71|33.63|0
1652123910000|2022-05-09 19:18:30|33.72|33.64|33.71|33.63|33.72|33.64|33.71|33.63|0
1652123920000|2022-05-09 19:18:40|33.8|33.55|33.71|33.63|33.8|33.64|33.71|33.55|0
1652123940000|2022-05-09 19:19:00|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1652123950000|2022-05-09 19:19:10|33.69|33.61|33.67|33.59|33.69|33.61|33.66|33.58|0
1652123970000|2022-05-09 19:19:30|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|0
1652124000000|2022-05-09 19:20:00|33.72|33.64|33.74|33.66|33.74|33.66|33.72|33.64|1
1652124010000|2022-05-09 19:20:10|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|4
1652124020000|2022-05-09 19:20:20|33.84|33.76|33.84|33.76|33.84|33.76|33.82|33.74|4
1652124050000|2022-05-09 19:20:50|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|1
1652124070000|2022-05-09 19:21:10|33.9|33.82|33.92|33.84|33.94|33.86|33.89|33.81|5
1652124080000|2022-05-09 19:21:20|33.94|33.86|33.94|33.86|33.94|33.86|33.94|33.86|0
1652124090000|2022-05-09 19:21:30|33.92|33.84|33.92|33.84|33.92|33.84|33.89|33.81|0
1652124100000|2022-05-09 19:21:40|33.89|33.81|33.92|33.84|33.92|33.84|33.89|33.81|0
1652124110000|2022-05-09 19:21:50|33.94|33.86|33.92|33.84|33.94|33.86|33.92|33.84|0
1652124120000|2022-05-09 19:22:00|33.94|33.86|33.94|33.86|33.94|33.86|33.92|33.84|0
1652124130000|2022-05-09 19:22:10|33.92|33.84|33.92|33.84|33.94|33.86|33.92|33.84|1
1652124150000|2022-05-09 19:22:30|33.94|33.86|33.97|33.89|33.97|33.89|33.94|33.86|0
1652124160000|2022-05-09 19:22:40|34|33.92|34.02|33.94|34.02|33.94|34|33.92|2
1652124180000|2022-05-09 19:23:00|34.01|33.93|33.99|33.91|34.02|33.94|33.99|33.91|0
1652124190000|2022-05-09 19:23:10|34|33.92|34.02|33.94|34.02|33.94|34|33.92|0
1652124210000|2022-05-09 19:23:30|34.01|33.93|33.99|33.91|34.02|33.94|33.99|33.91|0
1652124220000|2022-05-09 19:23:40|34|33.92|33.99|33.91|34.02|33.94|33.99|33.91|0
1652124240000|2022-05-09 19:24:00|34.02|33.94|34.02|33.94|34.02|33.94|33.99|33.91|0
1652124250000|2022-05-09 19:24:10|34.04|33.96|34.04|33.96|34.04|33.96|34.02|33.94|4
1652124260000|2022-05-09 19:24:20|34.09|34.01|34.07|33.99|34.09|34.01|34.07|33.99|8
1652124300000|2022-05-09 19:25:00|34.11|34.03|34.12|34.04|34.12|34.04|34.11|34.03|0
1652124330000|2022-05-09 19:25:30|34.11|34.03|34.11|34.03|34.12|34.04|34.11|34.03|0
1652124340000|2022-05-09 19:25:40|34.12|34.04|34.06|33.98|34.12|34.04|34.06|33.98|0
1652124350000|2022-05-09 19:25:50|34.15|33.9|34.07|33.99|34.15|33.99|34.07|33.9|0
1652124400000|2022-05-09 19:26:40|34.12|34.04|34.14|34.06|34.14|34.06|34.12|34.04|0
1652124410000|2022-05-09 19:26:50|34.16|34.08|34.17|34.09|34.17|34.09|34.16|34.08|1
1652124430000|2022-05-09 19:27:10|34.14|34.06|34.12|34.04|34.14|34.06|34.11|34.03|1
1652124440000|2022-05-09 19:27:20|||||||||1
1652124450000|2022-05-09 19:27:30|34.14|34.06|34.14|34.06|34.17|34.09|34.14|34.06|0
1652124460000|2022-05-09 19:27:40|34.11|34.03|34.14|34.06|34.16|34.08|34.11|34.03|2
1652124480000|2022-05-09 19:28:00|34.16|34.08|34.19|34.11|34.22|34.14|34.16|34.08|0
1652124500000|2022-05-09 19:28:20|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1652124520000|2022-05-09 19:28:40|34.16|34.08|34.16|34.08|34.17|34.09|34.14|34.06|2
1652124530000|2022-05-09 19:28:50|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|1
1652124540000|2022-05-09 19:29:00|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|0
1652124550000|2022-05-09 19:29:10|34.2|34.12|34.29|34.21|34.34|34.26|34.2|34.12|2
1652124560000|2022-05-09 19:29:20|34.32|34.24|34.29|34.21|34.32|34.24|34.29|34.21|0
1652124590000|2022-05-09 19:29:50|34.27|34.19|34.26|34.18|34.27|34.19|34.26|34.18|0
1652124600000|2022-05-09 19:30:00|34.27|34.19|34.3|34.22|34.3|34.22|34.27|34.19|0
1652124610000|2022-05-09 19:30:10|34.31|34.23|34.27|34.19|34.31|34.23|34.27|34.19|0
1652124620000|2022-05-09 19:30:20|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|0
1652124630000|2022-05-09 19:30:30|34.32|34.24|34.31|34.23|34.32|34.24|34.31|34.23|0
1652124640000|2022-05-09 19:30:40|34.32|34.24|34.32|34.24|34.32|34.24|34.32|34.24|0
1652124650000|2022-05-09 19:30:50|34.31|34.23|34.31|34.23|34.32|34.24|34.31|34.23|0
1652124660000|2022-05-09 19:31:00|34.32|34.24|34.32|34.24|34.32|34.24|34.32|34.24|0
1652124670000|2022-05-09 19:31:10|34.41|34.33|34.41|34.33|34.41|34.33|34.41|34.33|0
1652124700000|2022-05-09 19:31:40|34.42|34.34|34.46|34.38|34.47|34.39|34.42|34.34|0
1652124710000|2022-05-09 19:31:50|34.47|34.39|34.51|34.43|34.51|34.43|34.44|34.36|10
1652124720000|2022-05-09 19:32:00|34.52|34.44|34.51|34.43|34.52|34.44|34.51|34.43|0
1652124730000|2022-05-09 19:32:10|34.53|34.45|34.48|34.4|34.56|34.48|34.46|34.38|4
1652124740000|2022-05-09 19:32:20|||||||||1
1652124750000|2022-05-09 19:32:30|34.46|34.38|34.46|34.38|34.48|34.4|34.46|34.38|0
1652124760000|2022-05-09 19:32:40|34.48|34.4|34.46|34.38|34.48|34.4|34.46|34.38|2
1652124770000|2022-05-09 19:32:50|||||||||2
1652124780000|2022-05-09 19:33:00|34.43|34.35|34.43|34.35|34.43|34.35|34.43|34.35|0
1652124790000|2022-05-09 19:33:10|34.42|34.34|34.36|34.28|34.43|34.35|34.36|34.28|13
1652124800000|2022-05-09 19:33:20|34.32|34.24|34.32|34.24|34.33|34.25|34.32|34.24|16
1652124810000|2022-05-09 19:33:30|34.33|34.25|34.32|34.24|34.33|34.25|34.32|34.24|0
1652124820000|2022-05-09 19:33:40|34.33|34.25|34.38|34.3|34.38|34.3|34.33|34.25|2
1652124830000|2022-05-09 19:33:50|34.37|34.29|34.36|34.28|34.37|34.29|34.36|34.28|0
1652124840000|2022-05-09 19:34:00|34.38|34.3|34.38|34.3|34.38|34.3|34.38|34.3|0
1652124850000|2022-05-09 19:34:10|34.41|34.33|34.43|34.35|34.43|34.35|34.41|34.33|0
1652124860000|2022-05-09 19:34:20|34.44|34.36|34.43|34.35|34.44|34.36|34.43|34.35|0
1652124870000|2022-05-09 19:34:30|34.42|34.34|34.38|34.3|34.43|34.35|34.38|34.3|0
1652124890000|2022-05-09 19:34:50|34.37|34.29|34.38|34.3|34.38|34.3|34.37|34.29|0
1652124900000|2022-05-09 19:35:00|34.37|34.29|34.38|34.3|34.38|34.3|34.37|34.29|0
1652124910000|2022-05-09 19:35:10|34.41|34.33|34.4|34.32|34.41|34.33|34.38|34.3|0
1652124920000|2022-05-09 19:35:20|34.38|34.3|34.43|34.35|34.43|34.35|34.38|34.3|0
1652124930000|2022-05-09 19:35:30|34.46|34.38|34.43|34.35|34.46|34.38|34.43|34.35|1
1652124940000|2022-05-09 19:35:40|34.44|34.36|34.43|34.35|34.45|34.37|34.43|34.35|0
1652124960000|2022-05-09 19:36:00|34.45|34.37|34.43|34.35|34.46|34.38|34.43|34.35|0
1652124970000|2022-05-09 19:36:10|34.42|34.34|34.38|34.3|34.43|34.35|34.38|34.3|0
1652124980000|2022-05-09 19:36:20|34.37|34.29|34.36|34.28|34.38|34.3|34.36|34.28|0
1652125020000|2022-05-09 19:37:00|34.35|34.27|34.28|34.2|34.35|34.27|34.28|34.2|0
1652125030000|2022-05-09 19:37:10|34.29|34.21|34.38|34.3|34.38|34.3|34.29|34.21|3
1652125040000|2022-05-09 19:37:20|34.39|34.31|34.43|34.35|34.43|34.35|34.38|34.3|0
1652125050000|2022-05-09 19:37:30|34.42|34.34|34.38|34.3|34.42|34.34|34.38|34.3|0
1652125060000|2022-05-09 19:37:40|34.41|34.33|34.38|34.3|34.41|34.33|34.38|34.3|0
1652125070000|2022-05-09 19:37:50|34.37|34.29|34.36|34.28|34.38|34.3|34.36|34.28|0
1652125080000|2022-05-09 19:38:00|34.38|34.3|34.36|34.28|34.38|34.3|34.36|34.28|1
1652125090000|2022-05-09 19:38:10|34.39|34.31|34.41|34.33|34.41|34.33|34.39|34.31|1
1652125100000|2022-05-09 19:38:20|34.39|34.31|34.41|34.33|34.41|34.33|34.39|34.31|1
1652125110000|2022-05-09 19:38:30|34.43|34.35|34.46|34.38|34.46|34.38|34.41|34.33|2
1652125130000|2022-05-09 19:38:50|34.43|34.35|34.38|34.3|34.43|34.35|34.38|34.3|0
1652125140000|2022-05-09 19:39:00|34.39|34.31|34.43|34.35|34.43|34.35|34.39|34.31|0
1652125160000|2022-05-09 19:39:20|34.46|34.38|34.43|34.35|34.46|34.38|34.43|34.35|0
1652125170000|2022-05-09 19:39:30|34.46|34.38|34.47|34.39|34.47|34.39|34.46|34.38|2
1652125180000|2022-05-09 19:39:40|34.48|34.4|34.43|34.35|34.48|34.4|34.42|34.34|2
1652125190000|2022-05-09 19:39:50|34.42|34.34|34.43|34.35|34.43|34.35|34.42|34.34|0
1652125200000|2022-05-09 19:40:00|34.46|34.38|34.48|34.4|34.52|34.44|34.46|34.38|11
1652125210000|2022-05-09 19:40:10|34.51|34.43|34.53|34.45|34.53|34.45|34.47|34.39|16
1652125220000|2022-05-09 19:40:20|34.54|34.46|34.58|34.5|34.58|34.5|34.54|34.46|0
1652125230000|2022-05-09 19:40:30|34.57|34.49|34.58|34.5|34.58|34.5|34.57|34.49|0
1652125240000|2022-05-09 19:40:40|34.57|34.49|34.53|34.45|34.58|34.5|34.53|34.45|0
1652125250000|2022-05-09 19:40:50|34.52|34.44|34.53|34.45|34.53|34.45|34.52|34.44|0
1652125260000|2022-05-09 19:41:00|34.54|34.46|34.56|34.48|34.58|34.5|34.53|34.45|2
1652125270000|2022-05-09 19:41:10|34.53|34.45|34.48|34.4|34.53|34.45|34.48|34.4|2
1652125280000|2022-05-09 19:41:20|34.49|34.41|34.53|34.45|34.53|34.45|34.49|34.41|3
1652125290000|2022-05-09 19:41:30|34.54|34.46|34.53|34.45|34.58|34.5|34.53|34.45|0
1652125300000|2022-05-09 19:41:40|34.52|34.44|34.51|34.43|34.52|34.44|34.48|34.4|0
1652125320000|2022-05-09 19:42:00|34.48|34.4|34.51|34.43|34.51|34.43|34.48|34.4|0
1652125330000|2022-05-09 19:42:10|34.48|34.4|34.53|34.45|34.59|34.51|34.48|34.4|1
1652125340000|2022-05-09 19:42:20|34.56|34.48|34.53|34.45|34.56|34.48|34.53|34.45|0
1652125350000|2022-05-09 19:42:30|34.52|34.44|34.58|34.5|34.58|34.5|34.52|34.44|2
1652125360000|2022-05-09 19:42:40|34.57|34.49|34.61|34.53|34.61|34.53|34.57|34.49|0
1652125380000|2022-05-09 19:43:00|34.62|34.54|34.63|34.55|34.66|34.58|34.62|34.54|3
1652125390000|2022-05-09 19:43:10|34.66|34.58|34.63|34.55|34.66|34.58|34.63|34.55|5
1652125400000|2022-05-09 19:43:20|34.66|34.58|34.64|34.56|34.66|34.58|34.63|34.55|0
1652125410000|2022-05-09 19:43:30|34.63|34.55|34.68|34.6|34.71|34.63|34.63|34.55|0
1652125420000|2022-05-09 19:43:40|34.67|34.59|34.71|34.63|34.71|34.63|34.67|34.59|0
1652125430000|2022-05-09 19:43:50|34.69|34.61|34.68|34.6|34.71|34.63|34.68|34.6|0
1652125440000|2022-05-09 19:44:00|34.69|34.61|34.73|34.65|34.76|34.68|34.69|34.61|0
1652125450000|2022-05-09 19:44:10|34.76|34.68|34.76|34.68|34.76|34.68|34.76|34.68|0
1652125460000|2022-05-09 19:44:20|34.73|34.65|34.76|34.68|34.76|34.68|34.73|34.65|0
1652125470000|2022-05-09 19:44:30|34.73|34.65|34.71|34.63|34.73|34.65|34.71|34.63|0
1652125480000|2022-05-09 19:44:40|34.68|34.6|34.71|34.63|34.71|34.63|34.68|34.6|0
1652125490000|2022-05-09 19:44:50|34.74|34.66|34.7|34.62|34.74|34.66|34.68|34.6|0
1652125500000|2022-05-09 19:45:00|34.68|34.6|34.68|34.6|34.7|34.62|34.66|34.58|0
1652125510000|2022-05-09 19:45:10|34.67|34.59|34.68|34.6|34.71|34.63|34.67|34.59|0
1652125520000|2022-05-09 19:45:20|34.69|34.61|34.66|34.58|34.71|34.63|34.66|34.58|0
1652125530000|2022-05-09 19:45:30|34.67|34.59|34.68|34.6|34.71|34.63|34.67|34.59|0
1652125540000|2022-05-09 19:45:40|34.67|34.59|34.68|34.6|34.68|34.6|34.67|34.59|0
1652125550000|2022-05-09 19:45:50|34.67|34.59|34.68|34.6|34.68|34.6|34.67|34.59|0
1652125560000|2022-05-09 19:46:00|34.69|34.61|34.73|34.65|34.73|34.65|34.69|34.61|0
1652125570000|2022-05-09 19:46:10|34.75|34.67|34.78|34.7|34.81|34.73|34.75|34.67|0
1652125590000|2022-05-09 19:46:30|34.81|34.73|34.81|34.73|34.81|34.73|34.78|34.7|0
1652125600000|2022-05-09 19:46:40|34.86|34.78|34.88|34.8|34.88|34.8|34.86|34.78|2
1652125610000|2022-05-09 19:46:50|34.9|34.82|34.83|34.75|34.9|34.82|34.83|34.75|3
1652125620000|2022-05-09 19:47:00|34.82|34.74|34.83|34.75|34.83|34.75|34.82|34.74|0
1652125630000|2022-05-09 19:47:10|34.82|34.74|34.82|34.74|34.83|34.75|34.82|34.74|0
1652125660000|2022-05-09 19:47:40|34.77|34.69|34.77|34.69|34.82|34.74|34.77|34.69|0
1652125670000|2022-05-09 19:47:50|34.86|34.61|34.77|34.69|34.86|34.69|34.77|34.61|0
1652125680000|2022-05-09 19:48:00|34.86|34.61|34.78|34.7|34.86|34.7|34.77|34.61|0
1652125690000|2022-05-09 19:48:10|34.77|34.69|34.78|34.7|34.78|34.7|34.77|34.69|0
1652125700000|2022-05-09 19:48:20|34.77|34.69|34.78|34.7|34.78|34.7|34.77|34.69|0
1652125710000|2022-05-09 19:48:30|34.79|34.71|34.82|34.74|34.83|34.75|34.79|34.71|1
1652125730000|2022-05-09 19:48:50|34.77|34.69|34.78|34.7|34.78|34.7|34.77|34.69|0
1652125750000|2022-05-09 19:49:10|34.91|34.66|34.82|34.74|34.91|34.74|34.82|34.66|0
1652125760000|2022-05-09 19:49:20|||||||||1
1652125770000|2022-05-09 19:49:30|34.81|34.73|34.81|34.73|34.82|34.74|34.81|34.73|24
1652125780000|2022-05-09 19:49:40|34.82|34.74|34.82|34.74|34.9|34.74|34.82|34.65|21
1652125790000|2022-05-09 19:49:50|34.81|34.73|34.77|34.69|34.81|34.73|34.77|34.69|5
1652125800000|2022-05-09 19:50:00|34.76|34.68|34.81|34.73|34.9|34.74|34.76|34.65|2
1652125810000|2022-05-09 19:50:10|34.82|34.74|34.88|34.8|34.88|34.8|34.82|34.74|2
1652125820000|2022-05-09 19:50:20|34.87|34.79|34.87|34.79|34.88|34.8|34.87|34.79|0
1652125830000|2022-05-09 19:50:30|34.86|34.78|34.87|34.79|34.88|34.8|34.86|34.78|2
1652125840000|2022-05-09 19:50:40|34.88|34.8|34.87|34.79|34.88|34.8|34.87|34.79|1
1652125850000|2022-05-09 19:50:50|34.86|34.78|34.86|34.78|34.86|34.78|34.83|34.75|0
1652125860000|2022-05-09 19:51:00|34.95|34.7|34.87|34.79|34.95|34.79|34.86|34.7|0
1652125870000|2022-05-09 19:51:10|34.88|34.8|34.88|34.8|34.88|34.8|34.88|34.8|0
1652125880000|2022-05-09 19:51:20|34.9|34.82|34.94|34.86|34.96|34.88|34.9|34.82|0
1652125890000|2022-05-09 19:51:30|34.93|34.85|34.91|34.83|34.94|34.86|34.91|34.83|0
1652125900000|2022-05-09 19:51:40|34.94|34.86|34.94|34.86|34.94|34.86|34.94|34.86|0
1652125910000|2022-05-09 19:51:50|34.95|34.87|34.94|34.86|34.97|34.89|34.94|34.86|0
1652125920000|2022-05-09 19:52:00|34.92|34.84|34.95|34.87|35|34.88|34.91|34.75|5
1652125930000|2022-05-09 19:52:10|34.99|34.91|35.12|34.87|35.13|34.96|34.96|34.87|2
1652125940000|2022-05-09 19:52:20|35.01|34.93|35.1|34.85|35.1|34.93|35.01|34.85|0
1652125950000|2022-05-09 19:52:30|35.01|34.93|35.07|34.82|35.1|34.93|35.01|34.82|0
1652125960000|2022-05-09 19:52:40|34.97|34.89|34.94|34.86|35|34.89|34.92|34.75|0
1652125970000|2022-05-09 19:52:50|34.92|34.84|34.92|34.84|35.03|34.86|34.92|34.78|0
1652125980000|2022-05-09 19:53:00|35.01|34.76|34.93|34.85|35.01|34.85|34.93|34.76|0
1652125990000|2022-05-09 19:53:10|34.92|34.84|34.93|34.85|34.93|34.85|34.92|34.84|3
1652126000000|2022-05-09 19:53:20|34.92|34.84|34.92|34.84|34.92|34.84|34.92|34.84|0
1652126010000|2022-05-09 19:53:30|34.95|34.7|34.87|34.79|34.95|34.79|34.87|34.7|0
1652126020000|2022-05-09 19:53:40|34.88|34.8|34.87|34.79|34.88|34.8|34.86|34.78|5
1652126030000|2022-05-09 19:53:50|34.88|34.8|34.87|34.79|34.88|34.8|34.87|34.79|0
1652126040000|2022-05-09 19:54:00|34.86|34.78|34.82|34.74|34.86|34.78|34.82|34.74|0
1652126050000|2022-05-09 19:54:10|34.83|34.75|34.83|34.75|34.83|34.75|34.83|34.75|0
1652126060000|2022-05-09 19:54:20|34.88|34.8|34.88|34.8|34.9|34.82|34.88|34.8|0
1652126070000|2022-05-09 19:54:30|34.87|34.79|34.83|34.75|34.87|34.79|34.82|34.74|1
1652126080000|2022-05-09 19:54:40|34.87|34.79|34.92|34.84|34.93|34.85|34.87|34.79|2
1652126100000|2022-05-09 19:55:00|34.91|34.83|34.84|34.76|34.95|34.83|34.84|34.7|16
1652126110000|2022-05-09 19:55:10|34.82|34.74|34.86|34.78|34.93|34.78|34.82|34.67|2
1652126120000|2022-05-09 19:55:20|34.84|34.76|34.8|34.72|34.84|34.76|34.8|34.72|1
1652126130000|2022-05-09 19:55:30|34.79|34.71|34.77|34.69|34.82|34.74|34.76|34.68|3
1652126140000|2022-05-09 19:55:40|34.75|34.67|34.79|34.71|34.79|34.71|34.75|34.67|0
1652126150000|2022-05-09 19:55:50|34.75|34.67|34.72|34.64|34.75|34.67|34.72|34.64|2
1652126160000|2022-05-09 19:56:00|34.71|34.63|34.66|34.58|34.71|34.63|34.64|34.56|3
1652126170000|2022-05-09 19:56:10|34.65|34.57|34.66|34.58|34.66|34.58|34.64|34.56|0
1652126180000|2022-05-09 19:56:20|34.67|34.59|34.67|34.59|34.67|34.59|34.66|34.58|0
1652126190000|2022-05-09 19:56:30|34.69|34.61|34.7|34.62|34.7|34.62|34.69|34.61|0
1652126200000|2022-05-09 19:56:40|34.71|34.63|34.72|34.64|34.72|34.64|34.71|34.63|0
1652126210000|2022-05-09 19:56:50|34.71|34.63|34.71|34.63|34.72|34.64|34.71|34.63|1
1652126220000|2022-05-09 19:57:00|34.7|34.62|34.61|34.53|34.71|34.63|34.61|34.53|1
1652126230000|2022-05-09 19:57:10|34.62|34.54|34.67|34.59|34.72|34.64|34.62|34.54|10
1652126240000|2022-05-09 19:57:20|34.65|34.57|34.65|34.57|34.65|34.57|34.59|34.51|0
1652126250000|2022-05-09 19:57:30|34.63|34.55|34.65|34.57|34.65|34.57|34.63|34.55|0
1652126260000|2022-05-09 19:57:40|34.66|34.58|34.65|34.57|34.66|34.58|34.65|34.57|10
1652126270000|2022-05-09 19:57:50|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|0
1652126280000|2022-05-09 19:58:00|34.65|34.57|34.66|34.58|34.66|34.58|34.65|34.57|0
1652126290000|2022-05-09 19:58:10|34.67|34.59|34.66|34.58|34.67|34.59|34.66|34.58|0
1652126300000|2022-05-09 19:58:20|34.65|34.57|34.65|34.57|34.65|34.57|34.65|34.57|0
1652126310000|2022-05-09 19:58:30|34.66|34.58|34.66|34.58|34.66|34.58|34.66|34.58|3
1652126320000|2022-05-09 19:58:40|34.65|34.57|34.66|34.58|34.66|34.58|34.65|34.57|0
1652126330000|2022-05-09 19:58:50|34.75|34.5|34.75|34.5|34.75|34.58|34.66|34.5|0
1652126340000|2022-05-09 19:59:00|34.67|34.59|34.67|34.59|34.67|34.59|34.67|34.59|0
1652126350000|2022-05-09 19:59:10|34.76|34.51|34.83|34.58|34.83|34.66|34.68|34.51|0
1652126360000|2022-05-09 19:59:20|34.75|34.67|34.78|34.7|34.86|34.7|34.75|34.6|0
1652126370000|2022-05-09 19:59:30|34.8|34.72|34.89|34.64|34.89|34.72|34.8|34.64|0
1652126390000|2022-05-09 19:59:50|34.88|34.63|34.87|34.62|34.9|34.63|34.87|34.6|1
1652141700000|2022-05-10 00:15:00|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1652141710000|2022-05-10 00:15:10|34.82|34.52|34.89|34.64|34.89|34.64|34.82|34.52|0
1652141720000|2022-05-10 00:15:20|35.04|34.79|35.27|34.97|35.27|34.97|34.96|34.79|3
1652141760000|2022-05-10 00:16:00|35.28|34.98|35.39|35.09|35.39|35.09|35.27|34.97|0
1652141790000|2022-05-10 00:16:30|35.42|35.17|35.42|35.17|35.42|35.17|35.42|35.17|0
1652141800000|2022-05-10 00:16:40|35.43|35.18|35.42|35.12|35.44|35.18|35.42|35.12|0
1652141810000|2022-05-10 00:16:50|35.41|35.11|35.41|35.11|35.41|35.11|35.41|35.11|0
1652141860000|2022-05-10 00:17:40|35.42|35.12|35.41|35.11|35.42|35.12|35.41|35.11|0
1652141880000|2022-05-10 00:18:00|35.42|35.12|35.42|35.12|35.42|35.16|35.41|35.12|0
1652141900000|2022-05-10 00:18:20|35.41|35.16|35.41|35.16|35.41|35.16|35.41|35.16|0
1652141920000|2022-05-10 00:18:40|35.42|35.17|35.42|35.17|35.42|35.17|35.42|35.17|0
1652141930000|2022-05-10 00:18:50|35.41|35.16|35.41|35.16|35.41|35.16|35.41|35.16|0
1652141960000|2022-05-10 00:19:20|35.43|35.18|35.42|35.17|35.43|35.18|35.42|35.17|0
1652141970000|2022-05-10 00:19:30|35.43|35.18|35.64|35.34|35.79|35.49|35.42|35.17|8
1652141980000|2022-05-10 00:19:40|35.7|35.4|35.71|35.41|35.74|35.44|35.67|35.37|0
1652142000000|2022-05-10 00:20:00|35.72|35.42|35.73|35.43|35.74|35.44|35.71|35.41|0
1652142010000|2022-05-10 00:20:10|35.74|35.44|35.74|35.44|35.74|35.44|35.74|35.44|0
1652142030000|2022-05-10 00:20:30|35.8|35.5|35.8|35.5|35.84|35.54|35.8|35.5|8
1652142100000|2022-05-10 00:21:40|35.79|35.49|35.75|35.45|35.79|35.49|35.75|35.45|0
1652142240000|2022-05-10 00:24:00|35.73|35.43|35.75|35.45|35.75|35.45|35.73|35.43|0
1652142250000|2022-05-10 00:24:10|35.74|35.44|35.75|35.45|35.75|35.45|35.74|35.44|0
1652142260000|2022-05-10 00:24:20|35.74|35.44|35.74|35.44|35.74|35.44|35.74|35.44|0
1652142270000|2022-05-10 00:24:30|35.75|35.45|35.75|35.45|35.75|35.45|35.75|35.45|0
1652142310000|2022-05-10 00:25:10|35.74|35.44|35.74|35.44|35.75|35.45|35.74|35.44|0
1652142320000|2022-05-10 00:25:20|35.75|35.45|35.75|35.45|35.75|35.45|35.75|35.45|0
1652142330000|2022-05-10 00:25:30|35.74|35.44|35.74|35.44|35.74|35.44|35.74|35.44|0
1652142410000|2022-05-10 00:26:50|35.75|35.45|35.75|35.45|35.75|35.45|35.75|35.45|0
1652142430000|2022-05-10 00:27:10|35.74|35.44|35.74|35.44|35.74|35.44|35.74|35.44|0
1652142500000|2022-05-10 00:28:20|35.75|35.45|35.75|35.45|35.75|35.45|35.75|35.45|0
1652142550000|2022-05-10 00:29:10|35.73|35.43|35.73|35.43|35.73|35.43|35.73|35.43|0
1652142560000|2022-05-10 00:29:20|35.75|35.45|35.75|35.45|35.75|35.45|35.75|35.45|0
1652142650000|2022-05-10 00:30:50|35.74|35.44|35.74|35.44|35.74|35.44|35.74|35.44|0
1652142900000|2022-05-10 00:35:00|35.73|35.43|35.73|35.43|35.74|35.44|35.73|35.43|0
1652142970000|2022-05-10 00:36:10|35.67|35.37|35.67|35.37|35.67|35.37|35.67|35.37|0
1652143020000|2022-05-10 00:37:00|35.66|35.36|35.67|35.37|35.67|35.37|35.66|35.36|0
1652143290000|2022-05-10 00:41:30|35.7|35.4|35.7|35.4|35.7|35.4|35.7|35.4|0
1652143500000|2022-05-10 00:45:00|35.67|35.37|35.67|35.37|35.67|35.37|35.67|35.37|0
1652143920000|2022-05-10 00:52:00|35.7|35.4|35.7|35.4|35.7|35.4|35.7|35.4|0
1652143980000|2022-05-10 00:53:00|35.67|35.37|35.65|35.35|35.67|35.37|35.65|35.35|0
1652144130000|2022-05-10 00:55:30|35.6|35.3|35.6|35.3|35.6|35.3|35.6|35.3|0
1652144200000|2022-05-10 00:56:40|35.62|35.32|35.62|35.32|35.62|35.32|35.62|35.32|0
1652144220000|2022-05-10 00:57:00|35.58|35.28|35.58|35.28|35.58|35.28|35.58|35.28|0
1652144530000|2022-05-10 01:02:10|35.6|35.3|35.6|35.3|35.6|35.3|35.6|35.3|0
1652144700000|2022-05-10 01:05:00|||||||||1
1652144820000|2022-05-10 01:07:00|35.56|35.26|35.56|35.26|35.56|35.26|35.56|35.26|0
1652145010000|2022-05-10 01:10:10|35.55|35.25|35.55|35.25|35.55|35.25|35.55|35.25|0
1652145060000|2022-05-10 01:11:00|35.37|35.29|35.44|35.14|35.51|35.29|35.37|35.14|5
1652145130000|2022-05-10 01:12:10|35.47|35.17|35.47|35.17|35.47|35.17|35.47|35.17|0
1652145310000|2022-05-10 01:15:10|35.44|35.14|35.44|35.14|35.44|35.14|35.44|35.14|0
1652145570000|2022-05-10 01:19:30|35.47|35.17|35.47|35.17|35.47|35.17|35.47|35.17|0
1652146000000|2022-05-10 01:26:40|35.44|35.14|35.44|35.14|35.44|35.14|35.44|35.14|0
1652146050000|2022-05-10 01:27:30|35.47|35.17|35.47|35.17|35.47|35.17|35.47|35.17|0
1652146830000|2022-05-10 01:40:30|35.44|35.14|35.44|35.14|35.44|35.14|35.44|35.14|0
1652146890000|2022-05-10 01:41:30|35.43|35.13|35.43|35.13|35.43|35.13|35.43|35.13|0
1652147130000|2022-05-10 01:45:30|35.47|35.17|35.47|35.17|35.47|35.17|35.47|35.17|0
1652147430000|2022-05-10 01:50:30|35.43|35.13|35.43|35.13|35.43|35.13|35.43|35.13|0
1652147550000|2022-05-10 01:52:30|35.4|35.1|35.4|35.1|35.4|35.1|35.4|35.1|0
1652147610000|2022-05-10 01:53:30|35.42|35.12|35.42|35.12|35.42|35.12|35.42|35.12|0
1652147680000|2022-05-10 01:54:40|35.4|35.1|35.4|35.1|35.4|35.1|35.4|35.1|0
1652147710000|2022-05-10 01:55:10|35.38|35.08|35.38|35.08|35.38|35.08|35.38|35.08|0
1652147800000|2022-05-10 01:56:40|35.4|35.1|35.4|35.1|35.4|35.1|35.4|35.1|0
1652147830000|2022-05-10 01:57:10|35.38|35.08|35.38|35.08|35.38|35.08|35.38|35.08|0
1652147940000|2022-05-10 01:59:00|35.3|35|35.3|35|35.3|35|35.3|35|0
1652147950000|2022-05-10 01:59:10|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1652148000000|2022-05-10 02:00:00|35.21|34.91|35.21|34.91|35.21|34.91|35.21|34.91|0
1652148130000|2022-05-10 02:02:10|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1652148360000|2022-05-10 02:06:00|35.23|34.93|35.23|34.93|35.23|34.93|35.23|34.93|0
1652148390000|2022-05-10 02:06:30|35.21|34.91|35.21|34.91|35.21|34.91|35.21|34.91|0
1652148400000|2022-05-10 02:06:40|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1652148430000|2022-05-10 02:07:10|35.21|34.91|35.21|34.91|35.21|34.91|35.21|34.91|0
1652148550000|2022-05-10 02:09:10|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1652148600000|2022-05-10 02:10:00|35.17|34.87|35.17|34.87|35.17|34.87|35.17|34.87|0
1652148610000|2022-05-10 02:10:10|35.04|34.74|35.04|34.74|35.04|34.74|35.04|34.74|0
1652148620000|2022-05-10 02:10:20|35|34.7|35|34.7|35|34.7|35|34.7|1
1652148840000|2022-05-10 02:14:00|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1652148930000|2022-05-10 02:15:30|35.07|34.77|35.07|34.77|35.07|34.77|35.07|34.77|0
1652148940000|2022-05-10 02:15:40|35.03|34.73|35.05|34.75|35.05|34.75|35.03|34.73|0
1652148970000|2022-05-10 02:16:10|35.03|34.73|35.03|34.73|35.03|34.73|35.03|34.73|0
1652149000000|2022-05-10 02:16:40|35.05|34.75|35.05|34.75|35.05|34.75|35.05|34.75|0
1652149060000|2022-05-10 02:17:40|35.03|34.73|35.03|34.73|35.03|34.73|35.03|34.73|0
1652149080000|2022-05-10 02:18:00|35.05|34.75|35.05|34.75|35.05|34.75|35.05|34.75|0
1652149090000|2022-05-10 02:18:10|35.03|34.73|35.03|34.73|35.03|34.73|35.03|34.73|0
1652149120000|2022-05-10 02:18:40|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1652149240000|2022-05-10 02:20:40|35|34.7|35|34.7|35|34.7|35|34.7|0
1652149270000|2022-05-10 02:21:10|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1652149320000|2022-05-10 02:22:00|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1652149360000|2022-05-10 02:22:40|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1652149380000|2022-05-10 02:23:00|34.99|34.69|34.99|34.69|34.99|34.69|34.99|34.69|0
1652149390000|2022-05-10 02:23:10|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1652149450000|2022-05-10 02:24:10|35.03|34.73|35.03|34.73|35.03|34.73|35.03|34.73|0
1652149470000|2022-05-10 02:24:30|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1652149500000|2022-05-10 02:25:00|35.03|34.73|35.03|34.73|35.03|34.73|35.03|34.73|0
1652149510000|2022-05-10 02:25:10|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1652149620000|2022-05-10 02:27:00|34.99|34.69|34.99|34.69|34.99|34.69|34.99|34.69|0
1652149630000|2022-05-10 02:27:10|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1652149660000|2022-05-10 02:27:40|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1652149680000|2022-05-10 02:28:00|34.96|34.66|34.96|34.66|34.96|34.66|34.96|34.66|0
1652149710000|2022-05-10 02:28:30|34.94|34.64|34.89|34.59|34.94|34.64|34.87|34.57|0
1652149720000|2022-05-10 02:28:40|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1652149740000|2022-05-10 02:29:00|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652149770000|2022-05-10 02:29:30|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652149780000|2022-05-10 02:29:40|34.89|34.59|34.87|34.57|34.89|34.59|34.87|34.57|0
1652149800000|2022-05-10 02:30:00|34.89|34.59|34.89|34.59|34.89|34.59|34.87|34.57|0
1652149830000|2022-05-10 02:30:30|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652150040000|2022-05-10 02:34:00|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652150050000|2022-05-10 02:34:10|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652150070000|2022-05-10 02:34:30|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1652150220000|2022-05-10 02:37:00|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652150230000|2022-05-10 02:37:10|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1652150280000|2022-05-10 02:38:00|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652150290000|2022-05-10 02:38:10|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652150310000|2022-05-10 02:38:30|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652150340000|2022-05-10 02:39:00|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652150370000|2022-05-10 02:39:30|34.87|34.57|34.85|34.55|34.87|34.57|34.85|34.55|0
1652150380000|2022-05-10 02:39:40|34.83|34.53|34.84|34.54|34.84|34.54|34.83|34.53|0
1652150400000|2022-05-10 02:40:00|34.83|34.53|34.84|34.54|34.84|34.54|34.83|34.53|0
1652150410000|2022-05-10 02:40:10|34.83|34.53|34.84|34.54|34.84|34.54|34.83|34.53|0
1652150430000|2022-05-10 02:40:30|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652150440000|2022-05-10 02:40:40|34.9|34.6|34.9|34.6|34.9|34.6|34.9|34.6|0
1652150470000|2022-05-10 02:41:10|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652150500000|2022-05-10 02:41:40|34.9|34.6|34.9|34.6|34.9|34.6|34.9|34.6|0
1652150610000|2022-05-10 02:43:30|34.92|34.62|34.92|34.62|34.92|34.62|34.92|34.62|0
1652150620000|2022-05-10 02:43:40|34.9|34.6|34.9|34.6|34.9|34.6|34.9|34.6|0
1652150690000|2022-05-10 02:44:50|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652150700000|2022-05-10 02:45:00|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652150710000|2022-05-10 02:45:10|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652150730000|2022-05-10 02:45:30|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652150740000|2022-05-10 02:45:40|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652150760000|2022-05-10 02:46:00|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652150820000|2022-05-10 02:47:00|34.86|34.56|34.86|34.56|34.86|34.56|34.86|34.56|0
1652150830000|2022-05-10 02:47:10|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652150850000|2022-05-10 02:47:30|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652150910000|2022-05-10 02:48:30|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652150920000|2022-05-10 02:48:40|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151100000|2022-05-10 02:51:40|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652151130000|2022-05-10 02:52:10|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151210000|2022-05-10 02:53:30|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652151220000|2022-05-10 02:53:40|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151250000|2022-05-10 02:54:10|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652151280000|2022-05-10 02:54:40|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151310000|2022-05-10 02:55:10|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652151420000|2022-05-10 02:57:00|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151460000|2022-05-10 02:57:40|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652151480000|2022-05-10 02:58:00|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151580000|2022-05-10 02:59:40|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652151610000|2022-05-10 03:00:10|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652151670000|2022-05-10 03:01:10|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151700000|2022-05-10 03:01:40|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652151780000|2022-05-10 03:03:00|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151790000|2022-05-10 03:03:10|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652151810000|2022-05-10 03:03:30|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151820000|2022-05-10 03:03:40|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652151850000|2022-05-10 03:04:10|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652151910000|2022-05-10 03:05:10|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151960000|2022-05-10 03:06:00|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652151970000|2022-05-10 03:06:10|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652151990000|2022-05-10 03:06:30|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652152000000|2022-05-10 03:06:40|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652152030000|2022-05-10 03:07:10|34.86|34.56|34.86|34.56|34.86|34.56|34.86|34.56|0
1652152050000|2022-05-10 03:07:30|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652152090000|2022-05-10 03:08:10|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652152110000|2022-05-10 03:08:30|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652152140000|2022-05-10 03:09:00|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652152150000|2022-05-10 03:09:10|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652152210000|2022-05-10 03:10:10|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652152300000|2022-05-10 03:11:40|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652152330000|2022-05-10 03:12:10|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652152350000|2022-05-10 03:12:30|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652152360000|2022-05-10 03:12:40|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652152560000|2022-05-10 03:16:00|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1652152570000|2022-05-10 03:16:10|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652152900000|2022-05-10 03:21:40|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1652152930000|2022-05-10 03:22:10|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652152950000|2022-05-10 03:22:30|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1652153000000|2022-05-10 03:23:20|||||||||1
1652153280000|2022-05-10 03:28:00|34.91|34.61|34.93|34.63|34.93|34.63|34.91|34.61|0
1652153350000|2022-05-10 03:29:10|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652153370000|2022-05-10 03:29:30|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1652153400000|2022-05-10 03:30:00|35|34.7|35|34.7|35|34.7|35|34.7|0
1652153410000|2022-05-10 03:30:10|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1652153430000|2022-05-10 03:30:30|35|34.7|35|34.7|35|34.7|35|34.7|0
1652153490000|2022-05-10 03:31:30|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1652153530000|2022-05-10 03:32:10|35|34.7|35|34.7|35|34.7|35|34.7|0
1652153550000|2022-05-10 03:32:30|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1652153590000|2022-05-10 03:33:10|34.96|34.66|34.96|34.66|34.96|34.66|34.96|34.66|0
1652153610000|2022-05-10 03:33:30|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1652153760000|2022-05-10 03:36:00|34.96|34.66|34.96|34.66|34.96|34.66|34.96|34.66|0
1652153820000|2022-05-10 03:37:00|34.94|34.64|34.94|34.64|34.94|34.64|34.94|34.64|0
1652153830000|2022-05-10 03:37:10|34.96|34.66|34.96|34.66|34.96|34.66|34.96|34.66|0
1652153850000|2022-05-10 03:37:30|34.94|34.64|34.94|34.64|34.94|34.64|34.94|34.64|0
1652154030000|2022-05-10 03:40:30|34.96|34.66|34.96|34.66|34.96|34.66|34.96|34.66|0
1652154040000|2022-05-10 03:40:40|34.94|34.64|34.94|34.64|34.94|34.64|34.94|34.64|0
1652154060000|2022-05-10 03:41:00|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1652154090000|2022-05-10 03:41:30|34.94|34.64|34.94|34.64|34.94|34.64|34.94|34.64|0
1652154100000|2022-05-10 03:41:40|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652154120000|2022-05-10 03:42:00|34.96|34.66|34.96|34.66|34.96|34.66|34.96|34.66|0
1652154160000|2022-05-10 03:42:40|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652154270000|2022-05-10 03:44:30|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1652154280000|2022-05-10 03:44:40|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652154300000|2022-05-10 03:45:00|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1652154330000|2022-05-10 03:45:30|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652154390000|2022-05-10 03:46:30|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1652154460000|2022-05-10 03:47:40|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1652154600000|2022-05-10 03:50:00|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652154640000|2022-05-10 03:50:40|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1652154690000|2022-05-10 03:51:30|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652154720000|2022-05-10 03:52:00|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1652154750000|2022-05-10 03:52:30|34.85|34.55|34.85|34.55|34.85|34.55|34.85|34.55|0
1652155020000|2022-05-10 03:57:00|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1652155060000|2022-05-10 03:57:40|34.85|34.55|34.85|34.55|34.85|34.55|34.85|34.55|0
1652155090000|2022-05-10 03:58:10|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1652155170000|2022-05-10 03:59:30|34.85|34.55|34.85|34.55|34.85|34.55|34.85|34.55|0
1652155230000|2022-05-10 04:00:30|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1652155650000|2022-05-10 04:07:30|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652155690000|2022-05-10 04:08:10|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1652155990000|2022-05-10 04:13:10|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652156040000|2022-05-10 04:14:00|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1652156070000|2022-05-10 04:14:30|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1652156170000|2022-05-10 04:16:10|34.84|34.54|34.83|34.53|34.84|34.54|34.83|34.53|0
1652156190000|2022-05-10 04:16:30|34.85|34.55|34.85|34.55|34.85|34.55|34.85|34.55|0
1652156240000|2022-05-10 04:17:20|34.84|34.54|34.84|34.54|34.84|34.54|34.84|34.54|0
1652156430000|2022-05-10 04:20:30|34.83|34.53|34.83|34.53|34.83|34.53|34.83|34.53|0
1652156440000|2022-05-10 04:20:40|34.81|34.51|34.81|34.51|34.81|34.51|34.81|34.51|0
1652156460000|2022-05-10 04:21:00|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1652156470000|2022-05-10 04:21:10|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1652156500000|2022-05-10 04:21:40|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1652156610000|2022-05-10 04:23:30|34.79|34.49|34.79|34.49|34.79|34.49|34.79|34.49|0
1652156770000|2022-05-10 04:26:10|34.81|34.51|34.81|34.51|34.81|34.51|34.81|34.51|0
1652156800000|2022-05-10 04:26:40|34.79|34.49|34.79|34.49|34.79|34.49|34.79|34.49|0
1652156830000|2022-05-10 04:27:10|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1652156850000|2022-05-10 04:27:30|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1652156870000|2022-05-10 04:27:50|34.75|34.45|34.75|34.45|34.75|34.45|34.75|34.45|0
1652156910000|2022-05-10 04:28:30|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1652156970000|2022-05-10 04:29:30|34.73|34.43|34.73|34.43|34.73|34.43|34.73|34.43|0
1652156980000|2022-05-10 04:29:40|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1652157100000|2022-05-10 04:31:40|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1652157120000|2022-05-10 04:32:00|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1652157160000|2022-05-10 04:32:40|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1652157300000|2022-05-10 04:35:00|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1652157420000|2022-05-10 04:37:00|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1652157450000|2022-05-10 04:37:30|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1652157990000|2022-05-10 04:46:30|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1652158060000|2022-05-10 04:47:40|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1652158080000|2022-05-10 04:48:00|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1652158120000|2022-05-10 04:48:40|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1652158180000|2022-05-10 04:49:40|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1652158650000|2022-05-10 04:57:30|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1652158690000|2022-05-10 04:58:10|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1652158920000|2022-05-10 05:02:00|34.75|34.45|34.75|34.45|34.75|34.45|34.75|34.45|0
1652159100000|2022-05-10 05:05:00|34.77|34.47|34.77|34.47|34.77|34.47|34.77|34.47|0
1652159170000|2022-05-10 05:06:10|34.73|34.43|34.73|34.43|34.73|34.43|34.73|34.43|0
1652159260000|2022-05-10 05:07:40|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1652159280000|2022-05-10 05:08:00|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|0
1652159290000|2022-05-10 05:08:10|34.73|34.43|34.73|34.43|34.73|34.43|34.73|34.43|0
1652159320000|2022-05-10 05:08:40|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|0
1652159400000|2022-05-10 05:10:00|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1652159590000|2022-05-10 05:13:10|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|0
1652159670000|2022-05-10 05:14:30|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1652159680000|2022-05-10 05:14:40|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|0
1652159700000|2022-05-10 05:15:00|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1652159710000|2022-05-10 05:15:10|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|0
1652159760000|2022-05-10 05:16:00|34.69|34.39|34.69|34.39|34.69|34.39|34.69|34.39|0
1652159770000|2022-05-10 05:16:10|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|0
1652159790000|2022-05-10 05:16:30|34.69|34.39|34.69|34.39|34.69|34.39|34.69|34.39|0
1652159800000|2022-05-10 05:16:40|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1652159850000|2022-05-10 05:17:30|34.69|34.39|34.69|34.39|34.69|34.39|34.69|34.39|0
1652159860000|2022-05-10 05:17:40|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1652159890000|2022-05-10 05:18:10|34.69|34.39|34.69|34.39|34.69|34.39|34.69|34.39|0
1652159910000|2022-05-10 05:18:30|34.67|34.37|34.64|34.39|34.67|34.39|34.62|34.37|0
1652159920000|2022-05-10 05:18:40|34.65|34.35|34.67|34.37|34.67|34.37|34.65|34.35|0
1652160010000|2022-05-10 05:20:10|34.69|34.39|34.69|34.39|34.69|34.39|34.69|34.39|0
1652160030000|2022-05-10 05:20:30|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1652160060000|2022-05-10 05:21:00|34.69|34.39|34.69|34.39|34.69|34.39|34.69|34.39|0
1652160070000|2022-05-10 05:21:10|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1652160100000|2022-05-10 05:21:40|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1652160120000|2022-05-10 05:22:00|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1652160130000|2022-05-10 05:22:10|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1652160180000|2022-05-10 05:23:00|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1652160190000|2022-05-10 05:23:10|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1652160220000|2022-05-10 05:23:40|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1652160240000|2022-05-10 05:24:00|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1652160250000|2022-05-10 05:24:10|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1652160270000|2022-05-10 05:24:30|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1652160350000|2022-05-10 05:25:50|34.66|34.39|34.69|34.39|34.69|34.39|34.66|34.39|0
1652160380000|2022-05-10 05:26:20|34.66|34.41|34.66|34.41|34.66|34.41|34.66|34.41|0
1652160390000|2022-05-10 05:26:30|34.62|34.37|34.62|34.37|34.62|34.37|34.62|34.37|0
1652160490000|2022-05-10 05:28:10|34.6|34.35|34.6|34.35|34.6|34.35|34.6|34.35|0
1652160510000|2022-05-10 05:28:30|34.62|34.37|34.62|34.37|34.62|34.37|34.62|34.37|0
1652160550000|2022-05-10 05:29:10|34.64|34.39|34.64|34.39|34.64|34.39|34.64|34.39|0
1652160690000|2022-05-10 05:31:30|34.6|34.35|34.6|34.35|34.6|34.35|34.6|34.35|0
1652160700000|2022-05-10 05:31:40|34.58|34.33|34.58|34.33|34.58|34.33|34.58|34.33|0
1652160810000|2022-05-10 05:33:30|34.6|34.35|34.6|34.35|34.6|34.35|34.6|34.35|0
1652160850000|2022-05-10 05:34:10|34.58|34.33|34.58|34.33|34.58|34.33|34.58|34.33|0
1652160870000|2022-05-10 05:34:30|34.56|34.31|34.56|34.31|34.56|34.31|34.56|34.31|0
1652160920000|2022-05-10 05:35:20|34.6|34.3|34.57|34.27|34.6|34.3|34.57|34.27|1
1652160930000|2022-05-10 05:35:30|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1652161000000|2022-05-10 05:36:40|34.54|34.24|34.53|34.23|34.55|34.25|34.52|34.22|0
1652161010000|2022-05-10 05:36:50|34.52|34.22|34.55|34.25|34.55|34.25|34.52|34.22|0
1652161070000|2022-05-10 05:37:50|34.54|34.24|34.55|34.25|34.55|34.25|34.52|34.22|0
1652161080000|2022-05-10 05:38:00|34.54|34.24|34.55|34.25|34.55|34.25|34.52|34.22|0
1652161190000|2022-05-10 05:39:50|34.52|34.22|34.54|34.24|34.55|34.25|34.52|34.22|0
1652161200000|2022-05-10 05:40:00|34.52|34.22|34.55|34.25|34.55|34.25|34.52|34.22|0
1652161240000|2022-05-10 05:40:40|34.54|34.24|34.52|34.22|34.55|34.25|34.52|34.22|0
1652161250000|2022-05-10 05:40:50|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1652161300000|2022-05-10 05:41:40|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1652161340000|2022-05-10 05:42:20|34.55|34.25|34.54|34.24|34.55|34.25|34.54|34.24|0
1652161350000|2022-05-10 05:42:30|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1652161440000|2022-05-10 05:44:00|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1652161450000|2022-05-10 05:44:10|34.52|34.22|34.55|34.25|34.55|34.25|34.52|34.22|0
1652161460000|2022-05-10 05:44:20|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1652161530000|2022-05-10 05:45:30|34.51|34.21|34.51|34.21|34.51|34.21|34.51|34.21|0
1652161540000|2022-05-10 05:45:40|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1652161600000|2022-05-10 05:46:40|34.48|34.18|34.49|34.19|34.49|34.19|34.48|34.18|0
1652161660000|2022-05-10 05:47:40|34.46|34.16|34.46|34.16|34.46|34.16|34.46|34.16|0
1652161740000|2022-05-10 05:49:00|34.51|34.21|34.46|34.16|34.51|34.21|34.46|34.16|0
1652161750000|2022-05-10 05:49:10|34.49|34.19|34.48|34.18|34.51|34.21|34.47|34.17|0
1652161760000|2022-05-10 05:49:20|34.49|34.19|34.5|34.2|34.51|34.21|34.49|34.19|0
1652161770000|2022-05-10 05:49:30|34.46|34.16|34.51|34.21|34.51|34.21|34.46|34.16|0
1652161780000|2022-05-10 05:49:40|34.5|34.2|34.48|34.18|34.5|34.2|34.48|34.18|0
1652161800000|2022-05-10 05:50:00|34.46|34.16|34.46|34.16|34.46|34.16|34.46|34.16|0
1652161830000|2022-05-10 05:50:30|34.38|34.08|34.38|34.08|34.38|34.08|34.38|34.08|0
1652161850000|2022-05-10 05:50:50|34.36|34.06|34.48|34.18|34.48|34.18|34.36|34.06|0
1652161860000|2022-05-10 05:51:00|34.46|34.16|34.33|34.03|34.46|34.16|34.33|34.03|0
1652161870000|2022-05-10 05:51:10|34.36|34.06|34.46|34.16|34.46|34.16|34.33|34.03|0
1652161880000|2022-05-10 05:51:20|34.44|34.14|34.26|33.96|34.44|34.14|34.26|33.96|0
1652161890000|2022-05-10 05:51:30|34.22|33.92|34.22|33.92|34.22|33.92|34.22|33.92|0
1652161970000|2022-05-10 05:52:50|34.24|33.99|34.24|33.99|34.24|33.99|34.24|33.99|0
1652161980000|2022-05-10 05:53:00|34.17|34.09|34.22|33.92|34.26|34.13|34.17|33.92|1
1652161990000|2022-05-10 05:53:10|34.21|33.91|34.22|33.92|34.22|33.92|34.21|33.91|0
1652162000000|2022-05-10 05:53:20|34.23|33.93|34.31|34.01|34.31|34.01|34.23|33.93|0
1652162040000|2022-05-10 05:54:00|34.32|34.02|34.31|34.01|34.32|34.02|34.31|34.01|0
1652162050000|2022-05-10 05:54:10|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1652162070000|2022-05-10 05:54:30|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1652162080000|2022-05-10 05:54:40|34.32|34.02|34.32|34.02|34.32|34.02|34.31|34.01|0
1652162090000|2022-05-10 05:54:50|34.31|34.01|34.31|34.01|34.32|34.02|34.31|34.01|0
1652162170000|2022-05-10 05:56:10|34.41|34.11|34.44|34.14|34.44|34.14|34.41|34.11|0
1652162310000|2022-05-10 05:58:30|34.46|34.16|34.46|34.16|34.46|34.16|34.46|34.16|0
1652162380000|2022-05-10 05:59:40|34.47|34.17|34.47|34.17|34.47|34.17|34.47|34.17|0
1652162400000|2022-05-10 06:00:00|34.43|34.13|34.39|34.09|34.46|34.16|34.18|34.04|25
1652162410000|2022-05-10 06:00:10|34.42|34.12|34.21|34.13|34.42|34.13|34.21|34.09|6
1652162420000|2022-05-10 06:00:20|||||||||1
1652162430000|2022-05-10 06:00:30|||||||||1
1652162440000|2022-05-10 06:00:40|||||||||1
1652162480000|2022-05-10 06:01:20|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|0
1652162490000|2022-05-10 06:01:30|34.15|34.07|34.15|34.07|34.18|34.1|34.15|34.07|3
1652162500000|2022-05-10 06:01:40|34.13|34.05|34.21|34.13|34.22|34.14|34.13|33.94|18
1652162550000|2022-05-10 06:02:30|34.19|34.11|34.21|34.13|34.21|34.13|34.19|34.11|0
1652162580000|2022-05-10 06:03:00|34.2|34.12|34.21|34.13|34.21|34.13|34.2|34.12|1
1652162590000|2022-05-10 06:03:10|34.16|34.08|34.14|34.06|34.16|34.08|34.14|34.06|1
1652162620000|2022-05-10 06:03:40|34.15|34.07|34.16|34.08|34.16|34.08|34.14|34.06|1
1652162630000|2022-05-10 06:03:50|34.14|34.06|34.1|34.02|34.16|34.08|34.1|34.02|0
1652162640000|2022-05-10 06:04:00|34.12|34.04|34.06|33.98|34.19|34.04|34.06|33.94|4
1652162650000|2022-05-10 06:04:10|34.08|34|34.08|34|34.08|34|34.08|34|0
1652162660000|2022-05-10 06:04:20|||||||||7
1652162680000|2022-05-10 06:04:40|34.05|33.97|34.02|33.94|34.11|33.97|34|33.86|2
1652162690000|2022-05-10 06:04:50|34|33.92|34.09|34.01|34.09|34.01|34|33.92|8
1652162700000|2022-05-10 06:05:00|34.08|34|34.18|33.93|34.18|34.03|34.06|33.91|12
1652162710000|2022-05-10 06:05:10|34.16|33.91|34.04|33.96|34.18|34.01|34.03|33.87|4
1652162720000|2022-05-10 06:05:20|34.03|33.95|34.04|33.96|34.08|34|34.03|33.95|5
1652162730000|2022-05-10 06:05:30|34.06|33.98|34.04|33.96|34.06|33.98|34.04|33.96|25
1652162740000|2022-05-10 06:05:40|33.98|33.9|33.91|33.83|33.98|33.9|33.91|33.83|7
1652162760000|2022-05-10 06:06:00|33.93|33.85|33.96|33.88|33.96|33.88|33.93|33.85|19
1652162770000|2022-05-10 06:06:10|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|0
1652162790000|2022-05-10 06:06:30|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|0
1652162800000|2022-05-10 06:06:40|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|4
1652162810000|2022-05-10 06:06:50|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|6
1652162840000|2022-05-10 06:07:20|||||||||24
1652162850000|2022-05-10 06:07:30|33.98|33.9|33.99|33.91|33.99|33.91|33.98|33.9|0
1652162860000|2022-05-10 06:07:40|34|33.92|34|33.92|34|33.92|34|33.92|6
1652162880000|2022-05-10 06:08:00|||||||||1
1652162900000|2022-05-10 06:08:20|33.99|33.91|33.98|33.9|33.99|33.91|33.98|33.9|7
1652162940000|2022-05-10 06:09:00|33.99|33.91|34|33.92|34|33.92|33.99|33.91|1
1652162950000|2022-05-10 06:09:10|33.99|33.91|33.98|33.9|34|33.92|33.98|33.9|3
1652162960000|2022-05-10 06:09:20|33.99|33.91|34|33.92|34|33.92|33.98|33.9|0
1652162980000|2022-05-10 06:09:40|33.99|33.91|34|33.92|34|33.92|33.98|33.9|0
1652163020000|2022-05-10 06:10:20|33.99|33.91|33.98|33.9|33.99|33.91|33.98|33.9|0
1652163050000|2022-05-10 06:10:50|||||||||4
1652163070000|2022-05-10 06:11:10|33.95|33.87|33.93|33.85|33.95|33.87|33.93|33.85|0
1652163080000|2022-05-10 06:11:20|33.92|33.84|33.93|33.85|33.93|33.85|33.92|33.84|0
1652163120000|2022-05-10 06:12:00|33.92|33.84|33.88|33.8|33.92|33.84|33.88|33.8|0
1652163130000|2022-05-10 06:12:10|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1652163160000|2022-05-10 06:12:40|33.89|33.81|33.88|33.8|33.9|33.82|33.87|33.79|0
1652163180000|2022-05-10 06:13:00|33.87|33.79|33.88|33.8|33.88|33.8|33.87|33.79|0
1652163190000|2022-05-10 06:13:10|33.9|33.82|33.92|33.84|33.92|33.84|33.9|33.82|1
1652163200000|2022-05-10 06:13:20|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|3
1652163210000|2022-05-10 06:13:30|33.93|33.85|33.92|33.84|33.93|33.85|33.92|33.84|2
1652163220000|2022-05-10 06:13:40|33.95|33.87|33.94|33.86|33.95|33.87|33.94|33.86|0
1652163230000|2022-05-10 06:13:50|33.92|33.84|33.87|33.79|33.92|33.84|33.87|33.79|1
1652163240000|2022-05-10 06:14:00|33.86|33.78|33.86|33.78|33.86|33.78|33.86|33.78|2
1652163260000|2022-05-10 06:14:20|33.84|33.76|33.81|33.73|33.84|33.76|33.81|33.73|15
1652163270000|2022-05-10 06:14:30|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1652163300000|2022-05-10 06:15:00|33.83|33.75|33.85|33.77|33.85|33.77|33.83|33.75|1
1652163310000|2022-05-10 06:15:10|33.87|33.79|33.88|33.8|33.88|33.8|33.87|33.79|12
1652163320000|2022-05-10 06:15:20|33.87|33.79|33.88|33.8|33.88|33.8|33.87|33.79|0
1652163330000|2022-05-10 06:15:30|33.9|33.82|33.9|33.82|33.91|33.83|33.9|33.82|0
1652163340000|2022-05-10 06:15:40|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|3
1652163350000|2022-05-10 06:15:50|33.88|33.8|33.88|33.8|33.9|33.82|33.88|33.8|0
1652163380000|2022-05-10 06:16:20|33.9|33.82|33.88|33.8|33.9|33.82|33.88|33.8|0
1652163390000|2022-05-10 06:16:30|33.9|33.82|33.88|33.8|33.9|33.82|33.87|33.79|0
1652163400000|2022-05-10 06:16:40|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|1
1652163410000|2022-05-10 06:16:50|33.91|33.83|33.9|33.82|33.91|33.83|33.9|33.82|0
1652163430000|2022-05-10 06:17:10|33.88|33.8|33.88|33.8|33.88|33.8|33.88|33.8|0
1652163440000|2022-05-10 06:17:20|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|0
1652163460000|2022-05-10 06:17:40|||||||||15
1652163500000|2022-05-10 06:18:20|33.83|33.75|33.85|33.77|33.85|33.77|33.83|33.75|0
1652163510000|2022-05-10 06:18:30|33.83|33.75|33.82|33.74|33.83|33.75|33.82|33.74|2
1652163530000|2022-05-10 06:18:50|||||||||1
1652163550000|2022-05-10 06:19:10|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1652163560000|2022-05-10 06:19:20|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1652163570000|2022-05-10 06:19:30|33.88|33.8|33.87|33.79|33.88|33.8|33.87|33.79|0
1652163580000|2022-05-10 06:19:40|33.85|33.77|33.84|33.76|33.87|33.79|33.84|33.76|0
1652163590000|2022-05-10 06:19:50|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1652163600000|2022-05-10 06:20:00|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1652163610000|2022-05-10 06:20:10|33.85|33.77|33.84|33.76|33.85|33.77|33.84|33.76|0
1652163620000|2022-05-10 06:20:20|33.83|33.75|33.82|33.74|33.83|33.75|33.81|33.73|0
1652163630000|2022-05-10 06:20:30|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|0
1652163640000|2022-05-10 06:20:40|33.81|33.73|33.81|33.73|33.83|33.75|33.79|33.71|2
1652163650000|2022-05-10 06:20:50|33.84|33.76|33.84|33.76|33.84|33.76|33.84|33.76|3
1652163700000|2022-05-10 06:21:40|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1652163740000|2022-05-10 06:22:20|33.81|33.73|33.81|33.73|33.81|33.73|33.79|33.71|2
1652163750000|2022-05-10 06:22:30|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1652163760000|2022-05-10 06:22:40|33.79|33.71|33.79|33.71|33.81|33.73|33.79|33.71|0
1652163800000|2022-05-10 06:23:20|33.77|33.69|33.76|33.68|33.77|33.69|33.76|33.68|1
1652163810000|2022-05-10 06:23:30|33.74|33.66|33.78|33.7|33.78|33.7|33.74|33.66|0
1652163820000|2022-05-10 06:23:40|||||||||1
1652163830000|2022-05-10 06:23:50|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|0
1652163840000|2022-05-10 06:24:00|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|0
1652163850000|2022-05-10 06:24:10|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|0
1652163860000|2022-05-10 06:24:20|||||||||1
1652163890000|2022-05-10 06:24:50|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1652163900000|2022-05-10 06:25:00|33.78|33.7|33.78|33.7|33.78|33.7|33.77|33.69|0
1652163910000|2022-05-10 06:25:10|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|0
1652163920000|2022-05-10 06:25:20|33.8|33.72|33.78|33.7|33.8|33.72|33.78|33.7|1
1652163930000|2022-05-10 06:25:30|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1652163940000|2022-05-10 06:25:40|33.78|33.7|33.83|33.75|33.83|33.75|33.78|33.7|15
1652163950000|2022-05-10 06:25:50|33.82|33.74|33.83|33.75|33.83|33.75|33.82|33.74|0
1652163960000|2022-05-10 06:26:00|33.82|33.74|33.83|33.75|33.83|33.75|33.82|33.74|3
1652163970000|2022-05-10 06:26:10|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|0
1652163980000|2022-05-10 06:26:20|33.83|33.75|33.8|33.72|33.83|33.75|33.8|33.72|0
1652164000000|2022-05-10 06:26:40|33.82|33.74|33.8|33.72|33.82|33.74|33.8|33.72|0
1652164010000|2022-05-10 06:26:50|33.81|33.73|33.8|33.72|33.81|33.73|33.8|33.72|0
1652164020000|2022-05-10 06:27:00|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|0
1652164030000|2022-05-10 06:27:10|33.82|33.74|33.82|33.74|33.83|33.75|33.82|33.74|0
1652164040000|2022-05-10 06:27:20|33.83|33.75|33.82|33.74|33.83|33.75|33.82|33.74|0
1652164050000|2022-05-10 06:27:30|33.83|33.75|33.82|33.74|33.83|33.75|33.82|33.74|2
1652164060000|2022-05-10 06:27:40|33.83|33.75|33.82|33.74|33.83|33.75|33.82|33.74|0
1652164070000|2022-05-10 06:27:50|33.83|33.75|33.83|33.75|33.83|33.75|33.82|33.74|0
1652164080000|2022-05-10 06:28:00|33.82|33.74|33.82|33.74|33.83|33.75|33.82|33.74|0
1652164090000|2022-05-10 06:28:10|33.83|33.75|33.82|33.74|33.83|33.75|33.8|33.72|0
1652164100000|2022-05-10 06:28:20|33.8|33.72|33.83|33.75|33.83|33.75|33.8|33.72|0
1652164120000|2022-05-10 06:28:40|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1652164130000|2022-05-10 06:28:50|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|1
1652164140000|2022-05-10 06:29:00|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1652164150000|2022-05-10 06:29:10|33.88|33.8|33.88|33.8|33.88|33.8|33.86|33.78|0
1652164160000|2022-05-10 06:29:20|33.87|33.79|33.88|33.8|33.88|33.8|33.86|33.78|4
1652164170000|2022-05-10 06:29:30|33.87|33.79|33.87|33.79|33.88|33.8|33.87|33.79|0
1652164180000|2022-05-10 06:29:40|33.88|33.8|33.88|33.8|33.88|33.8|33.87|33.79|0
1652164190000|2022-05-10 06:29:50|33.89|33.81|33.88|33.8|33.89|33.81|33.88|33.8|0
1652164200000|2022-05-10 06:30:00|33.87|33.79|33.88|33.8|33.88|33.8|33.87|33.79|0
1652164210000|2022-05-10 06:30:10|33.86|33.78|33.85|33.77|33.86|33.78|33.83|33.75|2
1652164220000|2022-05-10 06:30:20|33.83|33.75|33.83|33.75|33.85|33.77|33.83|33.75|0
1652164230000|2022-05-10 06:30:30|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1652164240000|2022-05-10 06:30:40|33.83|33.75|33.83|33.75|33.85|33.77|33.83|33.75|0
1652164250000|2022-05-10 06:30:50|33.85|33.77|33.83|33.75|33.85|33.77|33.83|33.75|0
1652164300000|2022-05-10 06:31:40|||||||||3
1652164320000|2022-05-10 06:32:00|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|1
1652164350000|2022-05-10 06:32:30|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1652164360000|2022-05-10 06:32:40|33.82|33.74|33.82|33.74|33.82|33.74|33.8|33.72|0
1652164370000|2022-05-10 06:32:50|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1652164380000|2022-05-10 06:33:00|33.82|33.74|33.83|33.75|33.83|33.75|33.82|33.74|0
1652164420000|2022-05-10 06:33:40|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1652164440000|2022-05-10 06:34:00|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1652164480000|2022-05-10 06:34:40|33.88|33.8|33.85|33.77|33.88|33.8|33.85|33.77|4
1652164490000|2022-05-10 06:34:50|33.87|33.79|33.88|33.8|33.88|33.8|33.87|33.79|0
1652164500000|2022-05-10 06:35:00|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|0
1652164510000|2022-05-10 06:35:10|33.83|33.75|33.83|33.75|33.84|33.76|33.83|33.75|1
1652164520000|2022-05-10 06:35:20|33.81|33.73|33.8|33.72|33.81|33.73|33.78|33.7|0
1652164530000|2022-05-10 06:35:30|33.81|33.73|33.83|33.75|33.83|33.75|33.8|33.72|0
1652164560000|2022-05-10 06:36:00|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|0
1652164580000|2022-05-10 06:36:20|33.82|33.74|33.8|33.72|33.82|33.74|33.8|33.72|0
1652164590000|2022-05-10 06:36:30|33.78|33.7|33.8|33.72|33.8|33.72|33.78|33.7|0
1652164600000|2022-05-10 06:36:40|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|6
1652164620000|2022-05-10 06:37:00|||||||||2
1652164650000|2022-05-10 06:37:30|33.82|33.74|33.8|33.72|33.82|33.74|33.8|33.72|6
1652164680000|2022-05-10 06:38:00|33.78|33.7|33.78|33.7|33.78|33.7|33.77|33.69|0
1652164740000|2022-05-10 06:39:00|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1652164760000|2022-05-10 06:39:20|33.78|33.7|33.73|33.65|33.78|33.7|33.72|33.64|5
1652164770000|2022-05-10 06:39:30|33.75|33.67|33.75|33.67|33.77|33.69|33.75|33.67|0
1652164780000|2022-05-10 06:39:40|33.77|33.69|33.78|33.7|33.78|33.7|33.75|33.67|0
1652164790000|2022-05-10 06:39:50|33.75|33.67|33.75|33.67|33.75|33.67|33.73|33.65|1
1652164800000|2022-05-10 06:40:00|33.77|33.69|33.78|33.7|33.78|33.7|33.75|33.67|0
1652164840000|2022-05-10 06:40:40|33.76|33.68|33.78|33.7|33.78|33.7|33.75|33.67|1
1652164860000|2022-05-10 06:41:00|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|0
1652164870000|2022-05-10 06:41:10|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|0
1652164880000|2022-05-10 06:41:20|33.77|33.69|33.77|33.69|33.78|33.7|33.77|33.69|0
1652164890000|2022-05-10 06:41:30|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|0
1652164940000|2022-05-10 06:42:20|33.71|33.63|33.68|33.6|33.71|33.63|33.68|33.6|0
1652164950000|2022-05-10 06:42:30|33.67|33.59|33.64|33.56|33.67|33.59|33.64|33.56|63
1652164960000|2022-05-10 06:42:40|33.65|33.57|33.67|33.59|33.67|33.59|33.65|33.57|0
1652164970000|2022-05-10 06:42:50|33.66|33.58|33.67|33.59|33.67|33.59|33.66|33.58|1
1652164990000|2022-05-10 06:43:10|33.66|33.58|33.67|33.59|33.67|33.59|33.66|33.58|0
1652165000000|2022-05-10 06:43:20|33.66|33.58|33.66|33.58|33.67|33.59|33.66|33.58|0
1652165010000|2022-05-10 06:43:30|33.67|33.59|33.66|33.58|33.67|33.59|33.66|33.58|0
1652165020000|2022-05-10 06:43:40|33.67|33.59|33.61|33.53|33.67|33.59|33.61|33.53|2
1652165030000|2022-05-10 06:43:50|33.6|33.52|33.61|33.53|33.61|33.53|33.6|33.52|0
1652165040000|2022-05-10 06:44:00|33.62|33.54|33.64|33.56|33.64|33.56|33.61|33.53|1
1652165050000|2022-05-10 06:44:10|33.66|33.58|33.66|33.58|33.66|33.58|33.63|33.55|4
1652165060000|2022-05-10 06:44:20|33.64|33.56|33.66|33.58|33.67|33.59|33.64|33.56|3
1652165070000|2022-05-10 06:44:30|33.67|33.59|33.66|33.58|33.67|33.59|33.66|33.58|0
1652165080000|2022-05-10 06:44:40|33.65|33.57|33.56|33.48|33.65|33.57|33.55|33.47|2
1652165090000|2022-05-10 06:44:50|33.58|33.5|33.61|33.53|33.62|33.54|33.58|33.5|0
1652165100000|2022-05-10 06:45:00|33.62|33.54|33.59|33.51|33.62|33.54|33.56|33.48|4
1652165110000|2022-05-10 06:45:10|33.56|33.48|33.55|33.47|33.58|33.5|33.55|33.47|0
1652165120000|2022-05-10 06:45:20|33.56|33.48|33.56|33.48|33.56|33.48|33.55|33.47|0
1652165130000|2022-05-10 06:45:30|33.6|33.52|33.59|33.51|33.61|33.53|33.58|33.5|0
1652165140000|2022-05-10 06:45:40|33.6|33.52|33.6|33.52|33.61|33.53|33.59|33.51|0
1652165150000|2022-05-10 06:45:50|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|0
1652165160000|2022-05-10 06:46:00|33.58|33.5|33.56|33.48|33.59|33.51|33.55|33.47|0
1652165170000|2022-05-10 06:46:10|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|0
1652165200000|2022-05-10 06:46:40|33.61|33.53|33.62|33.54|33.62|33.54|33.61|33.53|2
1652165210000|2022-05-10 06:46:50|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|0
1652165220000|2022-05-10 06:47:00|33.66|33.58|33.67|33.59|33.67|33.59|33.66|33.58|2
1652165230000|2022-05-10 06:47:10|||||||||1
1652165260000|2022-05-10 06:47:40|33.66|33.58|33.64|33.56|33.66|33.58|33.64|33.56|0
1652165270000|2022-05-10 06:47:50|33.65|33.57|33.67|33.59|33.67|33.59|33.65|33.57|0
1652165320000|2022-05-10 06:48:40|33.65|33.57|33.67|33.59|33.67|33.59|33.65|33.57|2
1652165350000|2022-05-10 06:49:10|33.68|33.6|33.7|33.62|33.7|33.62|33.67|33.59|0
1652165360000|2022-05-10 06:49:20|33.68|33.6|33.67|33.59|33.68|33.6|33.67|33.59|0
1652165380000|2022-05-10 06:49:40|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|0
1652165400000|2022-05-10 06:50:00|33.67|33.59|33.68|33.6|33.68|33.6|33.65|33.57|1
1652165420000|2022-05-10 06:50:20|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1652165430000|2022-05-10 06:50:30|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|0
1652165440000|2022-05-10 06:50:40|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1652165450000|2022-05-10 06:50:50|33.65|33.57|33.67|33.59|33.67|33.59|33.65|33.57|0
1652165460000|2022-05-10 06:51:00|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|0
1652165480000|2022-05-10 06:51:20|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1652165490000|2022-05-10 06:51:30|33.65|33.57|33.64|33.56|33.65|33.57|33.64|33.56|0
1652165500000|2022-05-10 06:51:40|33.62|33.54|33.64|33.56|33.67|33.59|33.62|33.54|2
1652165510000|2022-05-10 06:51:50|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|2
1652165520000|2022-05-10 06:52:00|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|0
1652165530000|2022-05-10 06:52:10|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|0
1652165540000|2022-05-10 06:52:20|33.61|33.53|33.62|33.54|33.62|33.54|33.61|33.53|3
1652165550000|2022-05-10 06:52:30|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|0
1652165560000|2022-05-10 06:52:40|33.59|33.51|33.58|33.5|33.59|33.51|33.58|33.5|0
1652165570000|2022-05-10 06:52:50|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1652165580000|2022-05-10 06:53:00|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1652165600000|2022-05-10 06:53:20|33.55|33.47|33.55|33.47|33.55|33.47|33.53|33.45|15
1652165620000|2022-05-10 06:53:40|33.56|33.48|33.55|33.47|33.56|33.48|33.55|33.47|0
1652165640000|2022-05-10 06:54:00|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1652165650000|2022-05-10 06:54:10|33.57|33.49|33.6|33.52|33.6|33.52|33.56|33.48|1
1652165660000|2022-05-10 06:54:20|33.58|33.5|33.59|33.51|33.6|33.52|33.56|33.48|0
1652165670000|2022-05-10 06:54:30|33.58|33.5|33.56|33.48|33.58|33.5|33.56|33.48|0
1652165680000|2022-05-10 06:54:40|33.58|33.5|33.58|33.5|33.58|33.5|33.58|33.5|0
1652165690000|2022-05-10 06:54:50|33.59|33.51|33.56|33.48|33.59|33.51|33.56|33.48|0
1652165700000|2022-05-10 06:55:00|33.58|33.5|33.57|33.49|33.59|33.51|33.56|33.48|2
1652165710000|2022-05-10 06:55:10|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|0
1652165720000|2022-05-10 06:55:20|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|2
1652165730000|2022-05-10 06:55:30|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|0
1652165740000|2022-05-10 06:55:40|||||||||1
1652165770000|2022-05-10 06:56:10|33.54|33.46|33.55|33.47|33.55|33.47|33.5|33.42|10
1652165790000|2022-05-10 06:56:30|||||||||2
1652165800000|2022-05-10 06:56:40|33.56|33.48|33.56|33.48|33.58|33.5|33.56|33.48|0
1652165810000|2022-05-10 06:56:50|33.58|33.5|33.58|33.5|33.58|33.5|33.56|33.48|0
1652165820000|2022-05-10 06:57:00|33.56|33.48|33.58|33.5|33.58|33.5|33.56|33.48|0
1652165830000|2022-05-10 06:57:10|33.56|33.48|33.55|33.47|33.58|33.5|33.55|33.47|0
1652165880000|2022-05-10 06:58:00|||||||||3
1652165890000|2022-05-10 06:58:10|33.54|33.46|33.5|33.42|33.54|33.46|33.5|33.42|0
1652165900000|2022-05-10 06:58:20|33.51|33.43|33.51|33.43|33.51|33.43|33.5|33.42|0
1652165920000|2022-05-10 06:58:40|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1652165940000|2022-05-10 06:59:00|33.46|33.38|33.45|33.37|33.48|33.4|33.45|33.37|13
1652165950000|2022-05-10 06:59:10|33.46|33.38|33.46|33.38|33.46|33.38|33.45|33.37|2
1652165960000|2022-05-10 06:59:20|33.45|33.37|33.49|33.41|33.51|33.43|33.45|33.37|14
1652165970000|2022-05-10 06:59:30|33.5|33.42|33.49|33.41|33.5|33.42|33.48|33.4|0
1652165980000|2022-05-10 06:59:40|33.48|33.4|33.51|33.43|33.51|33.43|33.48|33.4|0
1652165990000|2022-05-10 06:59:50|33.52|33.44|33.53|33.45|33.53|33.45|33.52|33.44|2
1652166000000|2022-05-10 07:00:00|33.52|33.44|33.52|33.44|33.57|33.49|33.5|33.42|6
1652166010000|2022-05-10 07:00:10|33.54|33.46|33.62|33.54|33.62|33.54|33.54|33.46|15
1652166020000|2022-05-10 07:00:20|33.63|33.55|33.63|33.55|33.63|33.55|33.63|33.55|38
1652166030000|2022-05-10 07:00:30|33.62|33.54|33.61|33.53|33.62|33.54|33.61|33.53|20
1652166040000|2022-05-10 07:00:40|33.6|33.52|33.5|33.42|33.6|33.52|33.5|33.42|14
1652166050000|2022-05-10 07:00:50|33.51|33.43|33.55|33.47|33.55|33.47|33.5|33.42|2
1652166060000|2022-05-10 07:01:00|33.56|33.48|33.55|33.47|33.56|33.48|33.53|33.45|6
1652166070000|2022-05-10 07:01:10|33.52|33.44|33.56|33.48|33.56|33.48|33.51|33.43|3
1652166080000|2022-05-10 07:01:20|33.57|33.49|33.62|33.54|33.62|33.54|33.57|33.49|5
1652166090000|2022-05-10 07:01:30|33.59|33.51|33.59|33.51|33.62|33.54|33.59|33.51|15
1652166100000|2022-05-10 07:01:40|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|18
1652166110000|2022-05-10 07:01:50|33.59|33.51|33.55|33.47|33.59|33.51|33.55|33.47|12
1652166120000|2022-05-10 07:02:00|33.56|33.48|33.55|33.47|33.58|33.5|33.55|33.47|0
1652166130000|2022-05-10 07:02:10|33.56|33.48|33.55|33.47|33.56|33.48|33.55|33.47|9
1652166140000|2022-05-10 07:02:20|33.52|33.44|33.49|33.41|33.53|33.45|33.48|33.4|66
1652166150000|2022-05-10 07:02:30|33.46|33.38|33.45|33.37|33.48|33.4|33.45|33.37|69
1652166160000|2022-05-10 07:02:40|33.46|33.38|33.49|33.41|33.49|33.41|33.46|33.38|35
1652166170000|2022-05-10 07:02:50|33.47|33.39|33.5|33.42|33.51|33.43|33.47|33.39|54
1652166180000|2022-05-10 07:03:00|33.51|33.43|33.44|33.36|33.51|33.43|33.44|33.36|36
1652166190000|2022-05-10 07:03:10|33.4|33.32|33.41|33.33|33.43|33.35|33.4|33.32|65
1652166200000|2022-05-10 07:03:20|33.43|33.35|33.41|33.33|33.43|33.35|33.4|33.32|78
1652166210000|2022-05-10 07:03:30|33.43|33.35|33.49|33.41|33.49|33.41|33.41|33.33|9
1652166220000|2022-05-10 07:03:40|33.48|33.4|33.53|33.45|33.53|33.45|33.48|33.4|3
1652166230000|2022-05-10 07:03:50|33.52|33.44|33.56|33.48|33.56|33.48|33.52|33.44|4
1652166240000|2022-05-10 07:04:00|33.57|33.49|33.59|33.51|33.59|33.51|33.56|33.48|2
1652166250000|2022-05-10 07:04:10|33.61|33.53|33.59|33.51|33.61|33.53|33.59|33.51|3
1652166260000|2022-05-10 07:04:20|33.58|33.5|33.56|33.48|33.58|33.5|33.56|33.48|4
1652166270000|2022-05-10 07:04:30|33.58|33.5|33.6|33.52|33.6|33.52|33.56|33.48|10
1652166280000|2022-05-10 07:04:40|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|0
1652166290000|2022-05-10 07:04:50|33.61|33.53|33.59|33.51|33.61|33.53|33.59|33.51|0
1652166300000|2022-05-10 07:05:00|33.57|33.49|33.56|33.48|33.57|33.49|33.54|33.46|32
1652166310000|2022-05-10 07:05:10|33.57|33.49|33.52|33.44|33.57|33.49|33.52|33.44|11
1652166320000|2022-05-10 07:05:20|33.53|33.45|33.52|33.44|33.55|33.47|33.52|33.44|5
1652166330000|2022-05-10 07:05:30|33.51|33.43|33.46|33.38|33.52|33.44|33.46|33.38|24
1652166340000|2022-05-10 07:05:40|33.44|33.36|33.45|33.37|33.46|33.38|33.43|33.35|6
1652166350000|2022-05-10 07:05:50|33.44|33.36|33.38|33.3|33.46|33.38|33.38|33.3|17
1652166360000|2022-05-10 07:06:00|33.39|33.31|33.46|33.38|33.46|33.38|33.39|33.31|13
1652166370000|2022-05-10 07:06:10|33.47|33.39|33.44|33.36|33.49|33.41|33.43|33.35|20
1652166380000|2022-05-10 07:06:20|33.43|33.35|33.46|33.38|33.46|33.38|33.41|33.33|2
1652166390000|2022-05-10 07:06:30|33.47|33.39|33.46|33.38|33.47|33.39|33.46|33.38|14
1652166400000|2022-05-10 07:06:40|33.47|33.39|33.49|33.41|33.49|33.41|33.47|33.39|4
1652166410000|2022-05-10 07:06:50|33.46|33.38|33.47|33.39|33.47|33.39|33.44|33.36|7
1652166420000|2022-05-10 07:07:00|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|0
1652166430000|2022-05-10 07:07:10|33.43|33.35|33.46|33.38|33.46|33.38|33.41|33.33|7
1652166440000|2022-05-10 07:07:20|33.47|33.39|33.44|33.36|33.47|33.39|33.44|33.36|4
1652166450000|2022-05-10 07:07:30|33.46|33.38|33.44|33.36|33.46|33.38|33.41|33.33|8
1652166460000|2022-05-10 07:07:40|33.41|33.33|33.44|33.36|33.47|33.39|33.41|33.33|5
1652166470000|2022-05-10 07:07:50|33.46|33.38|33.44|33.36|33.46|33.38|33.44|33.36|0
1652166480000|2022-05-10 07:08:00|33.42|33.34|33.42|33.34|33.44|33.36|33.41|33.33|3
1652166490000|2022-05-10 07:08:10|33.43|33.35|33.45|33.37|33.47|33.39|33.42|33.34|4
1652166500000|2022-05-10 07:08:20|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|0
1652166510000|2022-05-10 07:08:30|33.44|33.36|33.48|33.4|33.49|33.41|33.44|33.36|2
1652166520000|2022-05-10 07:08:40|33.49|33.41|33.54|33.46|33.54|33.46|33.48|33.4|5
1652166530000|2022-05-10 07:08:50|33.57|33.49|33.56|33.48|33.59|33.51|33.56|33.48|24
1652166540000|2022-05-10 07:09:00|33.57|33.49|33.49|33.41|33.57|33.49|33.49|33.41|10
1652166550000|2022-05-10 07:09:10|33.51|33.43|33.54|33.46|33.54|33.46|33.51|33.43|2
1652166560000|2022-05-10 07:09:20|33.55|33.47|33.54|33.46|33.57|33.49|33.54|33.46|1
1652166570000|2022-05-10 07:09:30|33.55|33.47|33.57|33.49|33.59|33.51|33.54|33.46|0
1652166590000|2022-05-10 07:09:50|33.59|33.51|33.62|33.54|33.62|33.54|33.59|33.51|27
1652166600000|2022-05-10 07:10:00|33.64|33.56|33.64|33.56|33.65|33.57|33.64|33.56|2
1652166610000|2022-05-10 07:10:10|33.65|33.57|33.62|33.54|33.65|33.57|33.6|33.52|0
1652166620000|2022-05-10 07:10:20|33.6|33.52|33.62|33.54|33.65|33.57|33.6|33.52|0
1652166630000|2022-05-10 07:10:30|33.65|33.57|33.65|33.57|33.65|33.57|33.64|33.56|0
1652166640000|2022-05-10 07:10:40|33.62|33.54|33.65|33.57|33.65|33.57|33.6|33.52|5
1652166660000|2022-05-10 07:11:00|33.62|33.54|33.62|33.54|33.63|33.55|33.6|33.52|5
1652166670000|2022-05-10 07:11:10|33.63|33.55|33.66|33.58|33.66|33.58|33.6|33.52|65
1652166680000|2022-05-10 07:11:20|33.67|33.59|33.71|33.63|33.71|33.63|33.67|33.59|0
1652166690000|2022-05-10 07:11:30|33.66|33.58|33.66|33.58|33.69|33.61|33.66|33.58|13
1652166700000|2022-05-10 07:11:40|33.68|33.6|33.7|33.62|33.71|33.63|33.68|33.6|0
1652166710000|2022-05-10 07:11:50|33.71|33.63|33.65|33.57|33.71|33.63|33.65|33.57|1
1652166720000|2022-05-10 07:12:00|33.66|33.58|33.71|33.63|33.71|33.63|33.66|33.58|1
1652166730000|2022-05-10 07:12:10|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|0
1652166740000|2022-05-10 07:12:20|33.7|33.62|33.69|33.61|33.71|33.63|33.69|33.61|6
1652166750000|2022-05-10 07:12:30|33.7|33.62|33.61|33.53|33.7|33.62|33.61|33.53|2
1652166760000|2022-05-10 07:12:40|33.63|33.55|33.61|33.53|33.65|33.57|33.61|33.53|1
1652166770000|2022-05-10 07:12:50|33.62|33.54|33.64|33.56|33.64|33.56|33.62|33.54|0
1652166780000|2022-05-10 07:13:00|33.66|33.58|33.66|33.58|33.67|33.59|33.64|33.56|5
1652166790000|2022-05-10 07:13:10|33.65|33.57|33.66|33.58|33.66|33.58|33.64|33.56|1
1652166800000|2022-05-10 07:13:20|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1652166820000|2022-05-10 07:13:40|33.66|33.58|33.62|33.54|33.66|33.58|33.62|33.54|2
1652166830000|2022-05-10 07:13:50|33.64|33.56|33.61|33.53|33.64|33.56|33.61|33.53|0
1652166840000|2022-05-10 07:14:00|33.56|33.48|33.61|33.53|33.61|33.53|33.56|33.48|72
1652166850000|2022-05-10 07:14:10|33.6|33.52|33.64|33.56|33.66|33.58|33.6|33.52|4
1652166860000|2022-05-10 07:14:20|33.66|33.58|33.64|33.56|33.66|33.58|33.61|33.53|0
1652166870000|2022-05-10 07:14:30|33.62|33.54|33.61|33.53|33.64|33.56|33.61|33.53|0
1652166880000|2022-05-10 07:14:40|33.6|33.52|33.6|33.52|33.6|33.52|33.59|33.51|2
1652166890000|2022-05-10 07:14:50|33.61|33.53|33.6|33.52|33.61|33.53|33.58|33.5|1
1652166900000|2022-05-10 07:15:00|33.61|33.53|33.64|33.56|33.66|33.58|33.61|33.53|4
1652166910000|2022-05-10 07:15:10|33.66|33.58|33.6|33.52|33.66|33.58|33.6|33.52|25
1652166920000|2022-05-10 07:15:20|33.58|33.5|33.55|33.47|33.6|33.52|33.55|33.47|22
1652166930000|2022-05-10 07:15:30|33.52|33.44|33.54|33.46|33.54|33.46|33.49|33.41|68
1652166940000|2022-05-10 07:15:40|33.52|33.44|33.49|33.41|33.52|33.44|33.47|33.39|2
1652166950000|2022-05-10 07:15:50|33.5|33.42|33.53|33.45|33.53|33.45|33.49|33.41|6
1652166960000|2022-05-10 07:16:00|33.52|33.44|33.47|33.39|33.52|33.44|33.46|33.38|2
1652166970000|2022-05-10 07:16:10|33.46|33.38|33.42|33.34|33.46|33.38|33.42|33.34|0
1652166980000|2022-05-10 07:16:20|33.43|33.35|33.42|33.34|33.44|33.36|33.41|33.33|0
1652166990000|2022-05-10 07:16:30|33.43|33.35|33.44|33.36|33.44|33.36|33.42|33.34|10
1652167000000|2022-05-10 07:16:40|33.46|33.38|33.46|33.38|33.49|33.41|33.46|33.38|6
1652167010000|2022-05-10 07:16:50|33.45|33.37|33.47|33.39|33.47|33.39|33.43|33.35|0
1652167020000|2022-05-10 07:17:00|33.46|33.38|33.45|33.37|33.47|33.39|33.42|33.34|0
1652167030000|2022-05-10 07:17:10|33.44|33.36|33.47|33.39|33.47|33.39|33.42|33.34|0
1652167040000|2022-05-10 07:17:20|33.46|33.38|33.49|33.41|33.49|33.41|33.45|33.37|3
1652167050000|2022-05-10 07:17:30|33.48|33.4|33.48|33.4|33.48|33.4|33.47|33.39|0
1652167060000|2022-05-10 07:17:40|33.49|33.41|33.49|33.41|33.49|33.41|33.48|33.4|0
1652167070000|2022-05-10 07:17:50|33.48|33.4|33.46|33.38|33.48|33.4|33.43|33.35|0
1652167080000|2022-05-10 07:18:00|33.45|33.37|33.42|33.34|33.47|33.39|33.42|33.34|5
1652167090000|2022-05-10 07:18:10|33.47|33.39|33.42|33.34|33.47|33.39|33.42|33.34|0
1652167100000|2022-05-10 07:18:20|33.45|33.37|33.42|33.34|33.45|33.37|33.42|33.34|0
1652167110000|2022-05-10 07:18:30|33.43|33.35|33.47|33.39|33.49|33.41|33.43|33.35|19
1652167120000|2022-05-10 07:18:40|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|0
1652167130000|2022-05-10 07:18:50|33.46|33.38|33.48|33.4|33.48|33.4|33.46|33.38|23
1652167140000|2022-05-10 07:19:00|33.47|33.39|33.42|33.34|33.48|33.4|33.42|33.34|3
1652167150000|2022-05-10 07:19:10|33.4|33.32|33.42|33.34|33.42|33.34|33.37|33.29|11
1652167160000|2022-05-10 07:19:20|33.38|33.3|33.42|33.34|33.42|33.34|33.38|33.3|2
1652167170000|2022-05-10 07:19:30|33.44|33.36|33.45|33.37|33.47|33.39|33.44|33.36|9
1652167180000|2022-05-10 07:19:40|33.46|33.38|33.45|33.37|33.47|33.39|33.42|33.34|0
1652167190000|2022-05-10 07:19:50|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|1
1652167210000|2022-05-10 07:20:10|33.37|33.29|33.42|33.34|33.42|33.34|33.37|33.29|7
1652167220000|2022-05-10 07:20:20|33.37|33.29|33.42|33.34|33.42|33.34|33.37|33.29|3
1652167230000|2022-05-10 07:20:30|33.39|33.31|33.39|33.31|33.4|33.32|33.39|33.31|9
1652167240000|2022-05-10 07:20:40|33.37|33.29|33.37|33.29|33.39|33.31|33.37|33.29|6
1652167270000|2022-05-10 07:21:10|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|43
1652167280000|2022-05-10 07:21:20|||||||||2
1652167290000|2022-05-10 07:21:30|||||||||2
1652167300000|2022-05-10 07:21:40|||||||||2
1652167310000|2022-05-10 07:21:50|||||||||2
1652167320000|2022-05-10 07:22:00|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|6
1652167330000|2022-05-10 07:22:10|33.45|33.37|33.42|33.34|33.45|33.37|33.42|33.34|6
1652167340000|2022-05-10 07:22:20|33.41|33.33|33.41|33.33|33.42|33.34|33.41|33.33|1
1652167360000|2022-05-10 07:22:40|33.39|33.31|33.36|33.28|33.39|33.31|33.36|33.28|27
1652167370000|2022-05-10 07:22:50|||||||||7
1652167380000|2022-05-10 07:23:00|33.33|33.25|33.36|33.28|33.36|33.28|33.33|33.25|14
1652167390000|2022-05-10 07:23:10|33.35|33.27|33.3|33.22|33.35|33.27|33.3|33.22|83
1652167400000|2022-05-10 07:23:20|33.32|33.24|33.3|33.22|33.35|33.27|33.3|33.22|4
1652167410000|2022-05-10 07:23:30|33.32|33.24|33.35|33.27|33.35|33.27|33.32|33.24|2
1652167420000|2022-05-10 07:23:40|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|6
1652167430000|2022-05-10 07:23:50|||||||||1
1652167440000|2022-05-10 07:24:00|33.34|33.26|33.38|33.3|33.38|33.3|33.32|33.24|0
1652167450000|2022-05-10 07:24:10|33.37|33.29|33.35|33.27|33.37|33.29|33.35|33.27|0
1652167470000|2022-05-10 07:24:30|33.34|33.26|33.35|33.27|33.35|33.27|33.32|33.24|0
1652167480000|2022-05-10 07:24:40|33.34|33.26|33.32|33.24|33.34|33.26|33.3|33.22|0
1652167490000|2022-05-10 07:24:50|33.3|33.22|33.3|33.22|33.32|33.24|33.3|33.22|0
1652167500000|2022-05-10 07:25:00|33.32|33.24|33.35|33.27|33.35|33.27|33.3|33.22|6
1652167510000|2022-05-10 07:25:10|33.36|33.28|33.33|33.25|33.36|33.28|33.3|33.22|3
1652167520000|2022-05-10 07:25:20|33.31|33.23|33.33|33.25|33.33|33.25|33.3|33.22|2
1652167530000|2022-05-10 07:25:30|33.35|33.27|33.35|33.27|33.35|33.27|33.33|33.25|0
1652167540000|2022-05-10 07:25:40|33.33|33.25|33.31|33.23|33.35|33.27|33.31|33.23|2
1652167550000|2022-05-10 07:25:50|33.3|33.22|33.31|33.23|33.33|33.25|33.3|33.22|5
1652167560000|2022-05-10 07:26:00|33.33|33.25|33.34|33.26|33.34|33.26|33.31|33.23|5
1652167570000|2022-05-10 07:26:10|33.36|33.28|33.31|33.23|33.36|33.28|33.31|33.23|1
1652167580000|2022-05-10 07:26:20|33.3|33.22|33.31|33.23|33.31|33.23|33.3|33.22|2
1652167590000|2022-05-10 07:26:30|33.3|33.22|33.31|33.23|33.31|33.23|33.3|33.22|3
1652167600000|2022-05-10 07:26:40|33.33|33.25|33.31|33.23|33.33|33.25|33.31|33.23|2
1652167610000|2022-05-10 07:26:50|33.33|33.25|33.31|33.23|33.33|33.25|33.31|33.23|0
1652167620000|2022-05-10 07:27:00|33.3|33.22|33.3|33.22|33.31|33.23|33.3|33.22|0
1652167630000|2022-05-10 07:27:10|33.31|33.23|33.31|33.23|33.31|33.23|33.3|33.22|0
1652167640000|2022-05-10 07:27:20|33.33|33.25|33.35|33.27|33.35|33.27|33.33|33.25|0
1652167650000|2022-05-10 07:27:30|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|2
1652167660000|2022-05-10 07:27:40|33.38|33.3|33.36|33.28|33.41|33.33|33.36|33.28|10
1652167670000|2022-05-10 07:27:50|33.38|33.3|33.41|33.33|33.41|33.33|33.38|33.3|1
1652167680000|2022-05-10 07:28:00|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|0
1652167690000|2022-05-10 07:28:10|33.39|33.31|33.36|33.28|33.39|33.31|33.36|33.28|0
1652167700000|2022-05-10 07:28:20|33.35|33.27|33.36|33.28|33.36|33.28|33.35|33.27|2
1652167710000|2022-05-10 07:28:30|33.35|33.27|33.36|33.28|33.38|33.3|33.35|33.27|0
1652167720000|2022-05-10 07:28:40|33.38|33.3|33.41|33.33|33.41|33.33|33.38|33.3|0
1652167730000|2022-05-10 07:28:50|33.38|33.3|33.41|33.33|33.41|33.33|33.38|33.3|0
1652167740000|2022-05-10 07:29:00|33.38|33.3|33.41|33.33|33.41|33.33|33.38|33.3|0
1652167750000|2022-05-10 07:29:10|33.39|33.31|33.38|33.3|33.41|33.33|33.38|33.3|0
1652167760000|2022-05-10 07:29:20|33.4|33.32|33.36|33.28|33.4|33.32|33.36|33.28|4
1652167770000|2022-05-10 07:29:30|33.4|33.32|33.38|33.3|33.41|33.33|33.38|33.3|4
1652167780000|2022-05-10 07:29:40|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1652167790000|2022-05-10 07:29:50|33.38|33.3|33.38|33.3|33.4|33.32|33.38|33.3|0
1652167800000|2022-05-10 07:30:00|33.36|33.28|33.49|33.41|33.49|33.41|33.36|33.28|4
1652167810000|2022-05-10 07:30:10|33.47|33.39|33.52|33.44|33.52|33.44|33.47|33.39|6
1652167820000|2022-05-10 07:30:20|33.54|33.46|33.54|33.46|33.59|33.51|33.54|33.46|23
1652167830000|2022-05-10 07:30:30|33.55|33.47|33.59|33.51|33.59|33.51|33.55|33.47|4
1652167840000|2022-05-10 07:30:40|33.6|33.52|33.6|33.52|33.62|33.54|33.6|33.52|4
1652167850000|2022-05-10 07:30:50|33.59|33.51|33.54|33.46|33.59|33.51|33.54|33.46|2
1652167860000|2022-05-10 07:31:00|33.56|33.48|33.58|33.5|33.59|33.51|33.54|33.46|13
1652167870000|2022-05-10 07:31:10|33.59|33.51|33.49|33.41|33.59|33.51|33.49|33.41|23
1652167880000|2022-05-10 07:31:20|33.48|33.4|33.53|33.45|33.53|33.45|33.48|33.4|4
1652167890000|2022-05-10 07:31:30|33.52|33.44|33.49|33.41|33.53|33.45|33.49|33.41|0
1652167900000|2022-05-10 07:31:40|33.51|33.43|33.52|33.44|33.52|33.44|33.51|33.43|1
1652167910000|2022-05-10 07:31:50|33.56|33.48|33.59|33.51|33.59|33.51|33.54|33.46|5
1652167920000|2022-05-10 07:32:00|33.58|33.5|33.54|33.46|33.58|33.5|33.53|33.45|0
1652167930000|2022-05-10 07:32:10|33.56|33.48|33.54|33.46|33.57|33.49|33.54|33.46|0
1652167940000|2022-05-10 07:32:20|33.53|33.45|33.57|33.49|33.57|33.49|33.52|33.44|1
1652167950000|2022-05-10 07:32:30|33.56|33.48|33.56|33.48|33.56|33.48|33.53|33.45|0
1652167960000|2022-05-10 07:32:40|33.54|33.46|33.52|33.44|33.56|33.48|33.52|33.44|7
1652167980000|2022-05-10 07:33:00|33.53|33.45|33.54|33.46|33.56|33.48|33.52|33.44|15
1652167990000|2022-05-10 07:33:10|33.56|33.48|33.56|33.48|33.57|33.49|33.54|33.46|4
1652168000000|2022-05-10 07:33:20|33.54|33.46|33.56|33.48|33.57|33.49|33.54|33.46|16
1652168010000|2022-05-10 07:33:30|33.54|33.46|33.53|33.45|33.57|33.49|33.53|33.45|3
1652168020000|2022-05-10 07:33:40|33.54|33.46|33.54|33.46|33.56|33.48|33.53|33.45|2
1652168030000|2022-05-10 07:33:50|33.53|33.45|33.47|33.39|33.53|33.45|33.47|33.39|10
1652168040000|2022-05-10 07:34:00|33.49|33.41|33.52|33.44|33.52|33.44|33.49|33.41|0
1652168050000|2022-05-10 07:34:10|||||||||7
1652168060000|2022-05-10 07:34:20|33.56|33.48|33.59|33.51|33.59|33.51|33.56|33.48|55
1652168070000|2022-05-10 07:34:30|33.6|33.52|33.61|33.53|33.68|33.6|33.59|33.51|60
1652168080000|2022-05-10 07:34:40|33.6|33.52|33.61|33.53|33.61|33.53|33.6|33.52|2
1652168090000|2022-05-10 07:34:50|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|0
1652168100000|2022-05-10 07:35:00|33.59|33.51|33.6|33.52|33.6|33.52|33.54|33.46|5
1652168110000|2022-05-10 07:35:10|33.62|33.54|33.6|33.52|33.62|33.54|33.59|33.51|0
1652168120000|2022-05-10 07:35:20|33.59|33.51|33.6|33.52|33.6|33.52|33.59|33.51|0
1652168130000|2022-05-10 07:35:30|33.59|33.51|33.59|33.51|33.6|33.52|33.59|33.51|0
1652168140000|2022-05-10 07:35:40|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|1
1652168150000|2022-05-10 07:35:50|33.56|33.48|33.56|33.48|33.59|33.51|33.54|33.46|28
1652168160000|2022-05-10 07:36:00|33.54|33.46|33.56|33.48|33.56|33.48|33.54|33.46|0
1652168170000|2022-05-10 07:36:10|33.59|33.51|33.54|33.46|33.59|33.51|33.54|33.46|46
1652168180000|2022-05-10 07:36:20|33.52|33.44|33.56|33.48|33.56|33.48|33.51|33.43|8
1652168190000|2022-05-10 07:36:30|33.54|33.46|33.53|33.45|33.54|33.46|33.53|33.45|0
1652168200000|2022-05-10 07:36:40|33.54|33.46|33.56|33.48|33.59|33.51|33.54|33.46|11
1652168210000|2022-05-10 07:36:50|33.59|33.51|33.58|33.5|33.59|33.51|33.56|33.48|0
1652168220000|2022-05-10 07:37:00|33.59|33.51|33.54|33.46|33.59|33.51|33.54|33.46|2
1652168230000|2022-05-10 07:37:10|33.56|33.48|33.54|33.46|33.56|33.48|33.54|33.46|0
1652168240000|2022-05-10 07:37:20|33.56|33.48|33.56|33.48|33.57|33.49|33.56|33.48|0
1652168250000|2022-05-10 07:37:30|33.54|33.46|33.59|33.51|33.59|33.51|33.54|33.46|0
1652168260000|2022-05-10 07:37:40|33.58|33.5|33.57|33.49|33.59|33.51|33.57|33.49|0
1652168270000|2022-05-10 07:37:50|33.58|33.5|33.57|33.49|33.59|33.51|33.57|33.49|0
1652168280000|2022-05-10 07:38:00|33.56|33.48|33.47|33.39|33.56|33.48|33.47|33.39|28
1652168290000|2022-05-10 07:38:10|33.46|33.38|33.46|33.38|33.47|33.39|33.46|33.38|0
1652168300000|2022-05-10 07:38:20|33.47|33.39|33.49|33.41|33.51|33.43|33.46|33.38|0
1652168310000|2022-05-10 07:38:30|33.51|33.43|33.46|33.38|33.51|33.43|33.46|33.38|0
1652168320000|2022-05-10 07:38:40|33.47|33.39|33.49|33.41|33.51|33.43|33.46|33.38|2
1652168330000|2022-05-10 07:38:50|33.47|33.39|33.46|33.38|33.49|33.41|33.46|33.38|0
1652168340000|2022-05-10 07:39:00|33.45|33.37|33.4|33.32|33.45|33.37|33.4|33.32|5
1652168350000|2022-05-10 07:39:10|33.41|33.33|33.4|33.32|33.41|33.33|33.4|33.32|10
1652168360000|2022-05-10 07:39:20|33.36|33.28|33.41|33.33|33.41|33.33|33.36|33.28|6
1652168370000|2022-05-10 07:39:30|33.4|33.32|33.42|33.34|33.42|33.34|33.4|33.32|8
1652168380000|2022-05-10 07:39:40|33.41|33.33|33.46|33.38|33.46|33.38|33.41|33.33|0
1652168390000|2022-05-10 07:39:50|33.41|33.33|33.46|33.38|33.46|33.38|33.41|33.33|2
1652168400000|2022-05-10 07:40:00|33.44|33.36|33.41|33.33|33.46|33.38|33.41|33.33|4
1652168410000|2022-05-10 07:40:10|33.44|33.36|33.41|33.33|33.46|33.38|33.41|33.33|0
1652168420000|2022-05-10 07:40:20|33.42|33.34|33.41|33.33|33.46|33.38|33.4|33.32|3
1652168430000|2022-05-10 07:40:30|33.4|33.32|33.4|33.32|33.41|33.33|33.35|33.27|6
1652168440000|2022-05-10 07:40:40|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|0
1652168450000|2022-05-10 07:40:50|33.41|33.33|33.41|33.33|33.43|33.35|33.41|33.33|8
1652168460000|2022-05-10 07:41:00|33.4|33.32|33.46|33.38|33.46|33.38|33.4|33.32|2
1652168480000|2022-05-10 07:41:20|33.48|33.4|33.51|33.43|33.52|33.44|33.48|33.4|7
1652168490000|2022-05-10 07:41:30|33.49|33.41|33.49|33.41|33.51|33.43|33.49|33.41|3
1652168500000|2022-05-10 07:41:40|33.51|33.43|33.46|33.38|33.51|33.43|33.46|33.38|0
1652168510000|2022-05-10 07:41:50|||||||||5
1652168520000|2022-05-10 07:42:00|33.47|33.39|33.47|33.39|33.47|33.39|33.46|33.38|1
1652168530000|2022-05-10 07:42:10|33.49|33.41|33.52|33.44|33.52|33.44|33.49|33.41|0
1652168540000|2022-05-10 07:42:20|33.54|33.46|33.54|33.46|33.57|33.49|33.52|33.44|1
1652168550000|2022-05-10 07:42:30|33.52|33.44|33.52|33.44|33.54|33.46|33.51|33.43|1
1652168560000|2022-05-10 07:42:40|33.51|33.43|33.49|33.41|33.52|33.44|33.47|33.39|4
1652168570000|2022-05-10 07:42:50|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|2
1652168580000|2022-05-10 07:43:00|33.53|33.45|33.54|33.46|33.54|33.46|33.53|33.45|2
1652168590000|2022-05-10 07:43:10|33.53|33.45|33.54|33.46|33.54|33.46|33.53|33.45|0
1652168600000|2022-05-10 07:43:20|33.55|33.47|33.57|33.49|33.59|33.51|33.54|33.46|3
1652168610000|2022-05-10 07:43:30|33.55|33.47|33.54|33.46|33.55|33.47|33.53|33.45|2
1652168620000|2022-05-10 07:43:40|33.53|33.45|33.54|33.46|33.54|33.46|33.52|33.44|0
1652168640000|2022-05-10 07:44:00|33.53|33.45|33.54|33.46|33.54|33.46|33.53|33.45|1
1652168650000|2022-05-10 07:44:10|33.53|33.45|33.52|33.44|33.53|33.45|33.52|33.44|18
1652168660000|2022-05-10 07:44:20|33.53|33.45|33.54|33.46|33.54|33.46|33.49|33.41|0
1652168670000|2022-05-10 07:44:30|33.53|33.45|33.56|33.48|33.59|33.51|33.53|33.45|3
1652168680000|2022-05-10 07:44:40|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|0
1652168690000|2022-05-10 07:44:50|33.56|33.48|33.56|33.48|33.57|33.49|33.56|33.48|2
1652168700000|2022-05-10 07:45:00|33.57|33.49|33.53|33.45|33.57|33.49|33.53|33.45|0
1652168710000|2022-05-10 07:45:10|33.54|33.46|33.57|33.49|33.59|33.51|33.54|33.46|1
1652168720000|2022-05-10 07:45:20|33.56|33.48|33.59|33.51|33.59|33.51|33.56|33.48|2
1652168730000|2022-05-10 07:45:30|33.57|33.49|33.59|33.51|33.59|33.51|33.57|33.49|0
1652168740000|2022-05-10 07:45:40|33.57|33.49|33.56|33.48|33.57|33.49|33.54|33.46|0
1652168750000|2022-05-10 07:45:50|33.57|33.49|33.57|33.49|33.59|33.51|33.54|33.46|0
1652168760000|2022-05-10 07:46:00|33.56|33.48|33.59|33.51|33.59|33.51|33.54|33.46|2
1652168770000|2022-05-10 07:46:10|33.6|33.52|33.59|33.51|33.6|33.52|33.59|33.51|7
1652168780000|2022-05-10 07:46:20|33.6|33.52|33.6|33.52|33.62|33.54|33.6|33.52|0
1652168790000|2022-05-10 07:46:30|33.59|33.51|33.6|33.52|33.6|33.52|33.55|33.47|0
1652168800000|2022-05-10 07:46:40|33.59|33.51|33.59|33.51|33.6|33.52|33.59|33.51|4
1652168810000|2022-05-10 07:46:50|33.6|33.52|33.6|33.52|33.6|33.52|33.59|33.51|2
1652168820000|2022-05-10 07:47:00|33.62|33.54|33.59|33.51|33.62|33.54|33.59|33.51|2
1652168830000|2022-05-10 07:47:10|33.56|33.48|33.54|33.46|33.56|33.48|33.54|33.46|2
1652168840000|2022-05-10 07:47:20|33.53|33.45|33.51|33.43|33.53|33.45|33.51|33.43|0
1652168850000|2022-05-10 07:47:30|33.52|33.44|33.57|33.49|33.58|33.5|33.52|33.44|2
1652168860000|2022-05-10 07:47:40|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|0
1652168870000|2022-05-10 07:47:50|33.6|33.52|33.65|33.57|33.65|33.57|33.6|33.52|0
1652168880000|2022-05-10 07:48:00|33.64|33.56|33.64|33.56|33.65|33.57|33.64|33.56|4
1652168890000|2022-05-10 07:48:10|33.65|33.57|33.64|33.56|33.65|33.57|33.64|33.56|0
1652168900000|2022-05-10 07:48:20|33.65|33.57|33.64|33.56|33.65|33.57|33.64|33.56|0
1652168910000|2022-05-10 07:48:30|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|2
1652168920000|2022-05-10 07:48:40|33.64|33.56|33.64|33.56|33.64|33.56|33.62|33.54|12
1652168930000|2022-05-10 07:48:50|33.62|33.54|33.6|33.52|33.64|33.56|33.6|33.52|2
1652168940000|2022-05-10 07:49:00|33.61|33.53|33.6|33.52|33.61|33.53|33.6|33.52|0
1652168950000|2022-05-10 07:49:10|33.61|33.53|33.61|33.53|33.61|33.53|33.6|33.52|0
1652168960000|2022-05-10 07:49:20|33.62|33.54|33.61|33.53|33.62|33.54|33.61|33.53|0
1652168970000|2022-05-10 07:49:30|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|0
1652168990000|2022-05-10 07:49:50|33.61|33.53|33.6|33.52|33.62|33.54|33.6|33.52|8
1652169000000|2022-05-10 07:50:00|33.56|33.48|33.61|33.53|33.61|33.53|33.55|33.47|11
1652169010000|2022-05-10 07:50:10|33.6|33.52|33.61|33.53|33.61|33.53|33.6|33.52|0
1652169020000|2022-05-10 07:50:20|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|2
1652169030000|2022-05-10 07:50:30|33.61|33.53|33.61|33.53|33.61|33.53|33.6|33.52|0
1652169040000|2022-05-10 07:50:40|33.6|33.52|33.61|33.53|33.61|33.53|33.6|33.52|1
1652169050000|2022-05-10 07:50:50|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|4
1652169060000|2022-05-10 07:51:00|33.59|33.51|33.57|33.49|33.6|33.52|33.57|33.49|10
1652169070000|2022-05-10 07:51:10|33.59|33.51|33.6|33.52|33.6|33.52|33.57|33.49|2
1652169090000|2022-05-10 07:51:30|33.59|33.51|33.57|33.49|33.6|33.52|33.57|33.49|0
1652169100000|2022-05-10 07:51:40|33.55|33.47|33.55|33.47|33.57|33.49|33.55|33.47|2
1652169110000|2022-05-10 07:51:50|33.57|33.49|33.54|33.46|33.57|33.49|33.52|33.44|19
1652169120000|2022-05-10 07:52:00|33.52|33.44|33.55|33.47|33.55|33.47|33.52|33.44|1
1652169130000|2022-05-10 07:52:10|33.6|33.52|33.58|33.5|33.6|33.52|33.58|33.5|11
1652169140000|2022-05-10 07:52:20|33.6|33.52|33.6|33.52|33.6|33.52|33.58|33.5|1
1652169160000|2022-05-10 07:52:40|33.61|33.53|33.55|33.47|33.61|33.53|33.55|33.47|6
1652169170000|2022-05-10 07:52:50|33.57|33.49|33.6|33.52|33.6|33.52|33.57|33.49|3
1652169180000|2022-05-10 07:53:00|33.63|33.55|33.65|33.57|33.66|33.58|33.61|33.53|2
1652169190000|2022-05-10 07:53:10|33.63|33.55|33.61|33.53|33.65|33.57|33.6|33.52|2
1652169200000|2022-05-10 07:53:20|33.6|33.52|33.61|33.53|33.61|33.53|33.58|33.5|0
1652169210000|2022-05-10 07:53:30|33.6|33.52|33.61|33.53|33.63|33.55|33.6|33.52|0
1652169220000|2022-05-10 07:53:40|33.63|33.55|33.65|33.57|33.65|33.57|33.63|33.55|55
1652169230000|2022-05-10 07:53:50|33.66|33.58|33.66|33.58|33.7|33.62|33.65|33.57|6
1652169240000|2022-05-10 07:54:00|33.65|33.57|33.66|33.58|33.68|33.6|33.65|33.57|0
1652169250000|2022-05-10 07:54:10|33.68|33.6|33.68|33.6|33.7|33.62|33.66|33.58|3
1652169260000|2022-05-10 07:54:20|33.66|33.58|33.66|33.58|33.68|33.6|33.66|33.58|0
1652169270000|2022-05-10 07:54:30|33.68|33.6|33.65|33.57|33.68|33.6|33.65|33.57|2
1652169280000|2022-05-10 07:54:40|33.66|33.58|33.68|33.6|33.68|33.6|33.65|33.57|0
1652169290000|2022-05-10 07:54:50|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|0
1652169300000|2022-05-10 07:55:00|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|5
1652169310000|2022-05-10 07:55:10|33.74|33.66|33.71|33.63|33.75|33.67|33.71|33.63|25
1652169320000|2022-05-10 07:55:20|33.73|33.65|33.71|33.63|33.74|33.66|33.7|33.62|0
1652169330000|2022-05-10 07:55:30|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|0
1652169340000|2022-05-10 07:55:40|33.7|33.62|33.65|33.57|33.7|33.62|33.65|33.57|0
1652169350000|2022-05-10 07:55:50|33.64|33.56|33.65|33.57|33.65|33.57|33.62|33.54|0
1652169360000|2022-05-10 07:56:00|33.64|33.56|33.59|33.51|33.64|33.56|33.59|33.51|4
1652169370000|2022-05-10 07:56:10|33.6|33.52|33.6|33.52|33.62|33.54|33.59|33.51|4
1652169380000|2022-05-10 07:56:20|33.62|33.54|33.65|33.57|33.65|33.57|33.62|33.54|4
1652169390000|2022-05-10 07:56:30|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|2
1652169400000|2022-05-10 07:56:40|33.68|33.6|33.68|33.6|33.7|33.62|33.65|33.57|3
1652169410000|2022-05-10 07:56:50|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|0
1652169420000|2022-05-10 07:57:00|33.7|33.62|33.7|33.62|33.71|33.63|33.7|33.62|0
1652169430000|2022-05-10 07:57:10|33.71|33.63|33.7|33.62|33.71|33.63|33.7|33.62|2
1652169440000|2022-05-10 07:57:20|33.68|33.6|33.7|33.62|33.7|33.62|33.68|33.6|2
1652169450000|2022-05-10 07:57:30|33.68|33.6|33.65|33.57|33.7|33.62|33.65|33.57|3
1652169460000|2022-05-10 07:57:40|33.63|33.55|33.62|33.54|33.65|33.57|33.6|33.52|2
1652169470000|2022-05-10 07:57:50|33.63|33.55|33.66|33.58|33.68|33.6|33.63|33.55|4
1652169490000|2022-05-10 07:58:10|33.65|33.57|33.6|33.52|33.65|33.57|33.6|33.52|6
1652169500000|2022-05-10 07:58:20|33.62|33.54|33.6|33.52|33.62|33.54|33.6|33.52|2
1652169520000|2022-05-10 07:58:40|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|0
1652169530000|2022-05-10 07:58:50|33.6|33.52|33.65|33.57|33.65|33.57|33.6|33.52|7
1652169540000|2022-05-10 07:59:00|33.63|33.55|33.63|33.55|33.63|33.55|33.62|33.54|14
1652169550000|2022-05-10 07:59:10|33.65|33.57|33.62|33.54|33.65|33.57|33.6|33.52|4
1652169560000|2022-05-10 07:59:20|33.6|33.52|33.63|33.55|33.65|33.57|33.6|33.52|12
1652169570000|2022-05-10 07:59:30|33.65|33.57|33.65|33.57|33.65|33.57|33.63|33.55|7
1652169580000|2022-05-10 07:59:40|||||||||16
1652169590000|2022-05-10 07:59:50|33.7|33.62|33.71|33.63|33.73|33.65|33.7|33.62|35
1652169600000|2022-05-10 08:00:00|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|8
1652169610000|2022-05-10 08:00:10|33.66|33.58|33.68|33.6|33.68|33.6|33.65|33.57|17
1652169620000|2022-05-10 08:00:20|33.7|33.62|33.7|33.62|33.7|33.62|33.67|33.59|0
1652169630000|2022-05-10 08:00:30|33.71|33.63|33.7|33.62|33.71|33.63|33.7|33.62|1
1652169640000|2022-05-10 08:00:40|||||||||2
1652169650000|2022-05-10 08:00:50|33.69|33.61|33.7|33.62|33.7|33.62|33.69|33.61|9
1652169660000|2022-05-10 08:01:00|33.71|33.63|33.7|33.62|33.71|33.63|33.7|33.62|0
1652169670000|2022-05-10 08:01:10|33.69|33.61|33.67|33.59|33.69|33.61|33.65|33.57|1
1652169680000|2022-05-10 08:01:20|33.69|33.61|33.67|33.59|33.7|33.62|33.65|33.57|0
1652169690000|2022-05-10 08:01:30|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1652169700000|2022-05-10 08:01:40|33.67|33.59|33.65|33.57|33.69|33.61|33.65|33.57|0
1652169710000|2022-05-10 08:01:50|33.64|33.56|33.65|33.57|33.65|33.57|33.64|33.56|2
1652169720000|2022-05-10 08:02:00|33.67|33.59|33.7|33.62|33.71|33.63|33.67|33.59|0
1652169740000|2022-05-10 08:02:20|33.67|33.59|33.7|33.62|33.7|33.62|33.67|33.59|4
1652169750000|2022-05-10 08:02:30|33.73|33.65|33.75|33.67|33.75|33.67|33.73|33.65|0
1652169760000|2022-05-10 08:02:40|33.73|33.65|33.73|33.65|33.73|33.65|33.72|33.64|1
1652169770000|2022-05-10 08:02:50|33.75|33.67|33.75|33.67|33.76|33.68|33.75|33.67|6
1652169790000|2022-05-10 08:03:10|33.73|33.65|33.67|33.59|33.73|33.65|33.67|33.59|1
1652169800000|2022-05-10 08:03:20|33.65|33.57|33.67|33.59|33.67|33.59|33.64|33.56|0
1652169810000|2022-05-10 08:03:30|33.65|33.57|33.67|33.59|33.67|33.59|33.65|33.57|0
1652169820000|2022-05-10 08:03:40|33.7|33.62|33.7|33.62|33.7|33.62|33.67|33.59|0
1652169830000|2022-05-10 08:03:50|33.69|33.61|33.69|33.61|33.7|33.62|33.67|33.59|1
1652169840000|2022-05-10 08:04:00|33.67|33.59|33.69|33.61|33.7|33.62|33.67|33.59|0
1652169850000|2022-05-10 08:04:10|33.7|33.62|33.69|33.61|33.7|33.62|33.67|33.59|2
1652169860000|2022-05-10 08:04:20|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|1
1652169870000|2022-05-10 08:04:30|33.64|33.56|33.64|33.56|33.67|33.59|33.64|33.56|6
1652169880000|2022-05-10 08:04:40|33.65|33.57|33.67|33.59|33.67|33.59|33.65|33.57|2
1652169890000|2022-05-10 08:04:50|33.65|33.57|33.64|33.56|33.65|33.57|33.64|33.56|0
1652169900000|2022-05-10 08:05:00|33.69|33.61|33.64|33.56|33.69|33.61|33.64|33.56|1
1652169910000|2022-05-10 08:05:10|33.67|33.59|33.67|33.59|33.69|33.61|33.64|33.56|0
1652169920000|2022-05-10 08:05:20|33.69|33.61|33.64|33.56|33.69|33.61|33.64|33.56|0
1652169930000|2022-05-10 08:05:30|33.63|33.55|33.62|33.54|33.64|33.56|33.61|33.53|7
1652169940000|2022-05-10 08:05:40|33.63|33.55|33.63|33.55|33.64|33.56|33.62|33.54|0
1652169950000|2022-05-10 08:05:50|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|0
1652169960000|2022-05-10 08:06:00|33.66|33.58|33.69|33.61|33.69|33.61|33.66|33.58|4
1652169970000|2022-05-10 08:06:10|33.68|33.6|33.67|33.59|33.68|33.6|33.66|33.58|3
1652169980000|2022-05-10 08:06:20|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|0
1652169990000|2022-05-10 08:06:30|33.64|33.56|33.64|33.56|33.64|33.56|33.63|33.55|2
1652170000000|2022-05-10 08:06:40|33.63|33.55|33.61|33.53|33.63|33.55|33.59|33.51|0
1652170010000|2022-05-10 08:06:50|33.62|33.54|33.64|33.56|33.64|33.56|33.61|33.53|0
1652170020000|2022-05-10 08:07:00|33.63|33.55|33.62|33.54|33.64|33.56|33.62|33.54|0
1652170030000|2022-05-10 08:07:10|33.61|33.53|33.61|33.53|33.63|33.55|33.59|33.51|0
1652170040000|2022-05-10 08:07:20|33.63|33.55|33.61|33.53|33.63|33.55|33.61|33.53|0
1652170050000|2022-05-10 08:07:30|33.59|33.51|33.59|33.51|33.61|33.53|33.59|33.51|0
1652170060000|2022-05-10 08:07:40|33.58|33.5|33.58|33.5|33.59|33.51|33.57|33.49|2
1652170070000|2022-05-10 08:07:50|33.57|33.49|33.54|33.46|33.58|33.5|33.54|33.46|0
1652170080000|2022-05-10 08:08:00|33.56|33.48|33.56|33.48|33.56|33.48|33.54|33.46|0
1652170090000|2022-05-10 08:08:10|33.53|33.45|33.52|33.44|33.53|33.45|33.49|33.41|10
1652170100000|2022-05-10 08:08:20|||||||||5
1652170120000|2022-05-10 08:08:40|33.51|33.43|33.51|33.43|33.52|33.44|33.51|33.43|0
1652170130000|2022-05-10 08:08:50|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|0
1652170140000|2022-05-10 08:09:00|33.53|33.45|33.52|33.44|33.55|33.47|33.52|33.44|2
1652170150000|2022-05-10 08:09:10|33.55|33.47|33.52|33.44|33.55|33.47|33.52|33.44|3
1652170170000|2022-05-10 08:09:30|33.51|33.43|33.5|33.42|33.51|33.43|33.49|33.41|0
1652170180000|2022-05-10 08:09:40|33.52|33.44|33.47|33.39|33.52|33.44|33.47|33.39|4
1652170190000|2022-05-10 08:09:50|33.49|33.41|33.46|33.38|33.49|33.41|33.46|33.38|2
1652170200000|2022-05-10 08:10:00|33.47|33.39|33.49|33.41|33.51|33.43|33.47|33.39|2
1652170210000|2022-05-10 08:10:10|33.51|33.43|33.47|33.39|33.51|33.43|33.47|33.39|0
1652170230000|2022-05-10 08:10:30|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|2
1652170240000|2022-05-10 08:10:40|33.51|33.43|33.52|33.44|33.52|33.44|33.51|33.43|2
1652170260000|2022-05-10 08:11:00|33.51|33.43|33.51|33.43|33.51|33.43|33.49|33.41|25
1652170270000|2022-05-10 08:11:10|33.52|33.44|33.52|33.44|33.52|33.44|33.51|33.43|2
1652170280000|2022-05-10 08:11:20|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|0
1652170290000|2022-05-10 08:11:30|33.47|33.39|33.51|33.43|33.51|33.43|33.47|33.39|0
1652170300000|2022-05-10 08:11:40|33.49|33.41|33.47|33.39|33.49|33.41|33.47|33.39|0
1652170340000|2022-05-10 08:12:20|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|5
1652170350000|2022-05-10 08:12:30|33.46|33.38|33.44|33.36|33.47|33.39|33.44|33.36|65
1652170360000|2022-05-10 08:12:40|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|2
1652170370000|2022-05-10 08:12:50|||||||||1
1652170380000|2022-05-10 08:13:00|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|0
1652170390000|2022-05-10 08:13:10|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|0
1652170410000|2022-05-10 08:13:30|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|0
1652170420000|2022-05-10 08:13:40|33.52|33.44|33.52|33.44|33.52|33.44|33.51|33.43|6
1652170440000|2022-05-10 08:14:00|33.51|33.43|33.49|33.41|33.52|33.44|33.49|33.41|4
1652170450000|2022-05-10 08:14:10|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|0
1652170460000|2022-05-10 08:14:20|33.49|33.41|33.51|33.43|33.51|33.43|33.49|33.41|0
1652170470000|2022-05-10 08:14:30|33.52|33.44|33.52|33.44|33.52|33.44|33.51|33.43|0
1652170490000|2022-05-10 08:14:50|33.57|33.49|33.55|33.47|33.57|33.49|33.55|33.47|6
1652170500000|2022-05-10 08:15:00|33.57|33.49|33.52|33.44|33.57|33.49|33.52|33.44|0
1652170510000|2022-05-10 08:15:10|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|1
1652170520000|2022-05-10 08:15:20|33.49|33.41|33.47|33.39|33.49|33.41|33.46|33.38|3
1652170530000|2022-05-10 08:15:30|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|0
1652170550000|2022-05-10 08:15:50|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|0
1652170560000|2022-05-10 08:16:00|33.45|33.37|33.46|33.38|33.46|33.38|33.45|33.37|63
1652170570000|2022-05-10 08:16:10|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1652170580000|2022-05-10 08:16:20|33.43|33.35|33.41|33.33|33.46|33.38|33.41|33.33|0
1652170590000|2022-05-10 08:16:30|33.43|33.35|33.46|33.38|33.46|33.38|33.43|33.35|0
1652170600000|2022-05-10 08:16:40|33.43|33.35|33.43|33.35|33.46|33.38|33.43|33.35|0
1652170610000|2022-05-10 08:16:50|33.44|33.36|33.46|33.38|33.46|33.38|33.44|33.36|2
1652170630000|2022-05-10 08:17:10|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1652170640000|2022-05-10 08:17:20|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1652170650000|2022-05-10 08:17:30|33.44|33.36|33.41|33.33|33.44|33.36|33.41|33.33|0
1652170660000|2022-05-10 08:17:40|33.46|33.38|33.46|33.38|33.46|33.38|33.41|33.33|3
1652170680000|2022-05-10 08:18:00|33.41|33.33|33.41|33.33|33.43|33.35|33.41|33.33|4
1652170690000|2022-05-10 08:18:10|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1652170700000|2022-05-10 08:18:20|33.44|33.36|33.41|33.33|33.44|33.36|33.41|33.33|0
1652170710000|2022-05-10 08:18:30|33.43|33.35|33.41|33.33|33.43|33.35|33.41|33.33|0
1652170730000|2022-05-10 08:18:50|33.43|33.35|33.41|33.33|33.43|33.35|33.41|33.33|0
1652170740000|2022-05-10 08:19:00|33.46|33.38|33.44|33.36|33.46|33.38|33.44|33.36|2
1652170750000|2022-05-10 08:19:10|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|0
1652170760000|2022-05-10 08:19:20|33.44|33.36|33.41|33.33|33.44|33.36|33.41|33.33|0
1652170810000|2022-05-10 08:20:10|33.36|33.28|33.36|33.28|33.38|33.3|33.36|33.28|25
1652170820000|2022-05-10 08:20:20|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|2
1652170830000|2022-05-10 08:20:30|33.38|33.3|33.4|33.32|33.41|33.33|33.38|33.3|0
1652170840000|2022-05-10 08:20:40|||||||||1
1652170850000|2022-05-10 08:20:50|33.38|33.3|33.38|33.3|33.4|33.32|33.38|33.3|2
1652170860000|2022-05-10 08:21:00|33.4|33.32|33.36|33.28|33.4|33.32|33.36|33.28|0
1652170870000|2022-05-10 08:21:10|33.38|33.3|33.41|33.33|33.41|33.33|33.38|33.3|0
1652170880000|2022-05-10 08:21:20|33.36|33.28|33.41|33.33|33.41|33.33|33.36|33.28|0
1652170890000|2022-05-10 08:21:30|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|18
1652170910000|2022-05-10 08:21:50|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|3
1652170920000|2022-05-10 08:22:00|33.47|33.39|33.44|33.36|33.47|33.39|33.42|33.34|0
1652170930000|2022-05-10 08:22:10|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|0
1652170940000|2022-05-10 08:22:20|33.42|33.34|33.44|33.36|33.44|33.36|33.42|33.34|0
1652170950000|2022-05-10 08:22:30|33.42|33.34|33.44|33.36|33.44|33.36|33.42|33.34|0
1652170960000|2022-05-10 08:22:40|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|16
1652170970000|2022-05-10 08:22:50|||||||||19
1652170980000|2022-05-10 08:23:00|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|3
1652170990000|2022-05-10 08:23:10|33.44|33.36|33.46|33.38|33.46|33.38|33.44|33.36|0
1652171010000|2022-05-10 08:23:30|33.41|33.33|33.46|33.38|33.46|33.38|33.41|33.33|3
1652171020000|2022-05-10 08:23:40|||||||||1
1652171030000|2022-05-10 08:23:50|33.44|33.36|33.41|33.33|33.44|33.36|33.41|33.33|0
1652171040000|2022-05-10 08:24:00|33.39|33.31|33.41|33.33|33.41|33.33|33.39|33.31|5
1652171050000|2022-05-10 08:24:10|33.42|33.34|33.41|33.33|33.42|33.34|33.4|33.32|0
1652171060000|2022-05-10 08:24:20|33.37|33.29|33.39|33.31|33.39|33.31|33.37|33.29|3
1652171070000|2022-05-10 08:24:30|33.37|33.29|33.41|33.33|33.41|33.33|33.37|33.29|1
1652171080000|2022-05-10 08:24:40|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|8
1652171090000|2022-05-10 08:24:50|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|0
1652171100000|2022-05-10 08:25:00|33.42|33.34|33.46|33.38|33.46|33.38|33.42|33.34|0
1652171110000|2022-05-10 08:25:10|33.44|33.36|33.46|33.38|33.46|33.38|33.42|33.34|4
1652171120000|2022-05-10 08:25:20|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|10
1652171130000|2022-05-10 08:25:30|||||||||12
1652171140000|2022-05-10 08:25:40|33.44|33.36|33.47|33.39|33.47|33.39|33.44|33.36|7
1652171150000|2022-05-10 08:25:50|33.46|33.38|33.42|33.34|33.46|33.38|33.42|33.34|14
1652171160000|2022-05-10 08:26:00|33.41|33.33|33.37|33.29|33.41|33.33|33.37|33.29|23
1652171170000|2022-05-10 08:26:10|||||||||12
1652171180000|2022-05-10 08:26:20|||||||||3
1652171210000|2022-05-10 08:26:50|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|137
1652171220000|2022-05-10 08:27:00|33.42|33.34|33.37|33.29|33.42|33.34|33.37|33.29|16
1652171240000|2022-05-10 08:27:20|||||||||5
1652171270000|2022-05-10 08:27:50|33.36|33.28|33.32|33.24|33.36|33.28|33.32|33.24|23
1652171280000|2022-05-10 08:28:00|||||||||1
1652171290000|2022-05-10 08:28:10|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|26
1652171320000|2022-05-10 08:28:40|33.42|33.34|33.42|33.34|33.42|33.34|33.39|33.31|19
1652171330000|2022-05-10 08:28:50|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|0
1652171360000|2022-05-10 08:29:20|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|3
1652171380000|2022-05-10 08:29:40|33.41|33.33|33.41|33.33|33.42|33.34|33.41|33.33|4
1652171390000|2022-05-10 08:29:50|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|6
1652171400000|2022-05-10 08:30:00|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|0
1652171410000|2022-05-10 08:30:10|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|22
1652171420000|2022-05-10 08:30:20|33.34|33.26|33.31|33.23|33.34|33.26|33.31|33.23|71
1652171440000|2022-05-10 08:30:40|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|0
1652171450000|2022-05-10 08:30:50|33.31|33.23|33.36|33.28|33.36|33.28|33.31|33.23|12
1652171460000|2022-05-10 08:31:00|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|0
1652171470000|2022-05-10 08:31:10|33.34|33.26|33.36|33.28|33.37|33.29|33.34|33.26|96
1652171480000|2022-05-10 08:31:20|33.37|33.29|33.34|33.26|33.37|33.29|33.32|33.24|0
1652171490000|2022-05-10 08:31:30|33.32|33.24|33.32|33.24|33.34|33.26|33.32|33.24|0
1652171500000|2022-05-10 08:31:40|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|50
1652171520000|2022-05-10 08:32:00|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|7
1652171530000|2022-05-10 08:32:10|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|1
1652171600000|2022-05-10 08:33:20|33.29|33.21|33.28|33.2|33.29|33.21|33.28|33.2|32
1652171610000|2022-05-10 08:33:30|33.29|33.21|33.31|33.23|33.31|33.23|33.28|33.2|0
1652171620000|2022-05-10 08:33:40|33.3|33.22|33.26|33.18|33.3|33.22|33.26|33.18|0
1652171630000|2022-05-10 08:33:50|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|8
1652171650000|2022-05-10 08:34:10|33.34|33.26|33.32|33.24|33.34|33.26|33.31|33.23|6
1652171660000|2022-05-10 08:34:20|33.34|33.26|33.32|33.24|33.36|33.28|33.32|33.24|0
1652171670000|2022-05-10 08:34:30|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|0
1652171680000|2022-05-10 08:34:40|33.31|33.23|33.31|33.23|33.32|33.24|33.31|33.23|30
1652171710000|2022-05-10 08:35:10|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|2
1652171740000|2022-05-10 08:35:40|33.28|33.2|33.31|33.23|33.31|33.23|33.28|33.2|25
1652171760000|2022-05-10 08:36:00|||||||||1
1652171790000|2022-05-10 08:36:30|33.34|33.26|33.32|33.24|33.34|33.26|33.32|33.24|10
1652171800000|2022-05-10 08:36:40|33.34|33.26|33.31|33.23|33.36|33.28|33.31|33.23|9
1652171810000|2022-05-10 08:36:50|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|0
1652171830000|2022-05-10 08:37:10|||||||||1
1652171850000|2022-05-10 08:37:30|||||||||15
1652171900000|2022-05-10 08:38:20|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|22
1652171940000|2022-05-10 08:39:00|||||||||2
1652171950000|2022-05-10 08:39:10|33.27|33.19|33.27|33.19|33.27|33.19|33.26|33.18|22
1652171960000|2022-05-10 08:39:20|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|2
1652171970000|2022-05-10 08:39:30|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|28
1652171980000|2022-05-10 08:39:40|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1652171990000|2022-05-10 08:39:50|33.29|33.21|33.27|33.19|33.29|33.21|33.27|33.19|3
1652172000000|2022-05-10 08:40:00|33.29|33.21|33.27|33.19|33.29|33.21|33.27|33.19|0
1652172010000|2022-05-10 08:40:10|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652172020000|2022-05-10 08:40:20|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|10
1652172030000|2022-05-10 08:40:30|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|50
1652172050000|2022-05-10 08:40:50|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|0
1652172060000|2022-05-10 08:41:00|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652172070000|2022-05-10 08:41:10|33.32|33.24|33.32|33.24|33.36|33.28|33.32|33.24|0
1652172080000|2022-05-10 08:41:20|33.34|33.26|33.36|33.28|33.37|33.29|33.34|33.26|21
1652172090000|2022-05-10 08:41:30|33.32|33.24|33.32|33.24|33.32|33.24|33.31|33.23|22
1652172100000|2022-05-10 08:41:40|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|2
1652172110000|2022-05-10 08:41:50|33.31|33.23|33.31|33.23|33.32|33.24|33.31|33.23|1
1652172130000|2022-05-10 08:42:10|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|2
1652172140000|2022-05-10 08:42:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|9
1652172150000|2022-05-10 08:42:30|33.32|33.24|33.36|33.28|33.36|33.28|33.32|33.24|0
1652172180000|2022-05-10 08:43:00|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|21
1652172190000|2022-05-10 08:43:10|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652172230000|2022-05-10 08:43:50|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|50
1652172240000|2022-05-10 08:44:00|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|50
1652172260000|2022-05-10 08:44:20|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|25
1652172290000|2022-05-10 08:44:50|33.34|33.26|33.31|33.23|33.34|33.26|33.31|33.23|20
1652172300000|2022-05-10 08:45:00|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|65
1652172310000|2022-05-10 08:45:10|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|52
1652172320000|2022-05-10 08:45:20|33.31|33.23|33.36|33.28|33.36|33.28|33.31|33.23|0
1652172330000|2022-05-10 08:45:30|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|7
1652172350000|2022-05-10 08:45:50|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|2
1652172360000|2022-05-10 08:46:00|33.32|33.24|33.36|33.28|33.36|33.28|33.32|33.24|24
1652172370000|2022-05-10 08:46:10|33.32|33.24|33.36|33.28|33.36|33.28|33.32|33.24|90
1652172390000|2022-05-10 08:46:30|33.32|33.24|33.36|33.28|33.36|33.28|33.31|33.23|9
1652172480000|2022-05-10 08:48:00|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|33
1652172520000|2022-05-10 08:48:40|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|2
1652172530000|2022-05-10 08:48:50|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1652172550000|2022-05-10 08:49:10|33.32|33.24|33.32|33.24|33.32|33.24|33.31|33.23|34
1652172560000|2022-05-10 08:49:20|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|106
1652172570000|2022-05-10 08:49:30|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|8
1652172590000|2022-05-10 08:49:50|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|0
1652172600000|2022-05-10 08:50:00|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|10
1652172610000|2022-05-10 08:50:10|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|35
1652172620000|2022-05-10 08:50:20|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|43
1652172630000|2022-05-10 08:50:30|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|29
1652172650000|2022-05-10 08:50:50|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|4
1652172660000|2022-05-10 08:51:00|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|0
1652172670000|2022-05-10 08:51:10|||||||||1
1652172720000|2022-05-10 08:52:00|33.36|33.28|33.36|33.28|33.37|33.29|33.36|33.28|23
1652172730000|2022-05-10 08:52:10|33.34|33.26|33.32|33.24|33.36|33.28|33.32|33.24|0
1652172740000|2022-05-10 08:52:20|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|7
1652172750000|2022-05-10 08:52:30|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|0
1652172760000|2022-05-10 08:52:40|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|0
1652172770000|2022-05-10 08:52:50|33.39|33.31|33.37|33.29|33.41|33.33|33.37|33.29|3
1652172800000|2022-05-10 08:53:20|33.39|33.31|33.37|33.29|33.42|33.34|33.37|33.29|19
1652172810000|2022-05-10 08:53:30|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|3
1652172820000|2022-05-10 08:53:40|33.4|33.32|33.4|33.32|33.4|33.32|33.37|33.29|6
1652172830000|2022-05-10 08:53:50|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|0
1652172840000|2022-05-10 08:54:00|33.45|33.37|33.42|33.34|33.45|33.37|33.42|33.34|8
1652172850000|2022-05-10 08:54:10|33.45|33.37|33.47|33.39|33.47|33.39|33.44|33.36|0
1652172870000|2022-05-10 08:54:30|33.46|33.38|33.47|33.39|33.47|33.39|33.42|33.34|0
1652172890000|2022-05-10 08:54:50|33.48|33.4|33.48|33.4|33.49|33.41|33.48|33.4|98
1652172900000|2022-05-10 08:55:00|33.47|33.39|33.47|33.39|33.47|33.39|33.47|33.39|0
1652172920000|2022-05-10 08:55:20|33.42|33.34|33.45|33.37|33.45|33.37|33.42|33.34|8
1652172930000|2022-05-10 08:55:30|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|2
1652172960000|2022-05-10 08:56:00|33.45|33.37|33.47|33.39|33.47|33.39|33.45|33.37|0
1652172970000|2022-05-10 08:56:10|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|0
1652172980000|2022-05-10 08:56:20|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|0
1652173010000|2022-05-10 08:56:50|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|2
1652173020000|2022-05-10 08:57:00|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|1
1652173050000|2022-05-10 08:57:30|||||||||4
1652173070000|2022-05-10 08:57:50|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|6
1652173080000|2022-05-10 08:58:00|33.46|33.38|33.42|33.34|33.47|33.39|33.42|33.34|0
1652173120000|2022-05-10 08:58:40|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|25
1652173130000|2022-05-10 08:58:50|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|21
1652173140000|2022-05-10 08:59:00|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|10
1652173160000|2022-05-10 08:59:20|||||||||1
1652173170000|2022-05-10 08:59:30|||||||||3
1652173180000|2022-05-10 08:59:40|||||||||1
1652173200000|2022-05-10 09:00:00|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|34
1652173260000|2022-05-10 09:01:00|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|23
1652173270000|2022-05-10 09:01:10|33.37|33.29|33.37|33.29|33.37|33.29|33.37|33.29|0
1652173280000|2022-05-10 09:01:20|33.39|33.31|33.41|33.33|33.41|33.33|33.39|33.31|77
1652173290000|2022-05-10 09:01:30|33.39|33.31|33.42|33.34|33.42|33.34|33.39|33.31|1
1652173300000|2022-05-10 09:01:40|||||||||1
1652173310000|2022-05-10 09:01:50|33.45|33.37|33.42|33.34|33.45|33.37|33.42|33.34|2
1652173330000|2022-05-10 09:02:10|||||||||1
1652173340000|2022-05-10 09:02:20|33.43|33.35|33.45|33.37|33.47|33.39|33.42|33.34|5
1652173350000|2022-05-10 09:02:30|33.42|33.34|33.47|33.39|33.47|33.39|33.42|33.34|0
1652173360000|2022-05-10 09:02:40|33.45|33.37|33.42|33.34|33.45|33.37|33.42|33.34|9
1652173390000|2022-05-10 09:03:10|||||||||32
1652173400000|2022-05-10 09:03:20|||||||||1
1652173420000|2022-05-10 09:03:40|||||||||21
1652173430000|2022-05-10 09:03:50|33.45|33.37|33.45|33.37|33.47|33.39|33.45|33.37|3
1652173440000|2022-05-10 09:04:00|33.47|33.39|33.47|33.39|33.47|33.39|33.45|33.37|0
1652173450000|2022-05-10 09:04:10|33.45|33.37|33.47|33.39|33.47|33.39|33.45|33.37|1
1652173460000|2022-05-10 09:04:20|33.48|33.4|33.47|33.39|33.48|33.4|33.47|33.39|11
1652173480000|2022-05-10 09:04:40|33.44|33.36|33.42|33.34|33.47|33.39|33.42|33.34|5
1652173510000|2022-05-10 09:05:10|33.41|33.33|33.42|33.34|33.42|33.34|33.41|33.33|29
1652173630000|2022-05-10 09:07:10|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|21
1652173650000|2022-05-10 09:07:30|33.35|33.27|33.37|33.29|33.37|33.29|33.35|33.27|1
1652173660000|2022-05-10 09:07:40|33.36|33.28|33.32|33.24|33.36|33.28|33.32|33.24|0
1652173710000|2022-05-10 09:08:30|||||||||1
1652173750000|2022-05-10 09:09:10|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|38
1652173790000|2022-05-10 09:09:50|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|22
1652173800000|2022-05-10 09:10:00|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|3
1652173810000|2022-05-10 09:10:10|33.26|33.18|33.26|33.18|33.27|33.19|33.26|33.18|0
1652173820000|2022-05-10 09:10:20|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|33
1652173850000|2022-05-10 09:10:50|||||||||3
1652173870000|2022-05-10 09:11:10|||||||||1
1652173890000|2022-05-10 09:11:30|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|23
1652173900000|2022-05-10 09:11:40|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|3
1652173930000|2022-05-10 09:12:10|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|6
1652173960000|2022-05-10 09:12:40|||||||||6
1652173980000|2022-05-10 09:13:00|||||||||1
1652173990000|2022-05-10 09:13:10|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|4
1652174000000|2022-05-10 09:13:20|33.27|33.19|33.27|33.19|33.27|33.19|33.22|33.14|23
1652174010000|2022-05-10 09:13:30|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|0
1652174020000|2022-05-10 09:13:40|33.24|33.16|33.22|33.14|33.24|33.16|33.22|33.14|0
1652174040000|2022-05-10 09:14:00|33.24|33.16|33.22|33.14|33.24|33.16|33.22|33.14|0
1652174060000|2022-05-10 09:14:20|||||||||31
1652174100000|2022-05-10 09:15:00|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|6
1652174120000|2022-05-10 09:15:20|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|3
1652174180000|2022-05-10 09:16:20|33.26|33.18|33.27|33.19|33.27|33.19|33.26|33.18|31
1652174190000|2022-05-10 09:16:30|33.25|33.17|33.27|33.19|33.27|33.19|33.25|33.17|0
1652174220000|2022-05-10 09:17:00|33.24|33.16|33.27|33.19|33.27|33.19|33.24|33.16|3
1652174230000|2022-05-10 09:17:10|33.24|33.16|33.22|33.14|33.24|33.16|33.22|33.14|21
1652174310000|2022-05-10 09:18:30|33.26|33.18|33.27|33.19|33.27|33.19|33.26|33.18|64
1652174340000|2022-05-10 09:19:00|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|17
1652174400000|2022-05-10 09:20:00|33.31|33.23|33.32|33.24|33.32|33.24|33.31|33.23|0
1652174420000|2022-05-10 09:20:20|33.33|33.25|33.35|33.27|33.37|33.29|33.32|33.24|6
1652174430000|2022-05-10 09:20:30|33.32|33.24|33.34|33.26|33.37|33.29|33.32|33.24|53
1652174440000|2022-05-10 09:20:40|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652174480000|2022-05-10 09:21:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|13
1652174490000|2022-05-10 09:21:30|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|1
1652174500000|2022-05-10 09:21:40|33.31|33.23|33.31|33.23|33.32|33.24|33.31|33.23|0
1652174510000|2022-05-10 09:21:50|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|0
1652174520000|2022-05-10 09:22:00|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|0
1652174530000|2022-05-10 09:22:10|33.27|33.19|33.31|33.23|33.31|33.23|33.27|33.19|7
1652174540000|2022-05-10 09:22:20|33.29|33.21|33.29|33.21|33.31|33.23|33.29|33.21|0
1652174550000|2022-05-10 09:22:30|33.31|33.23|33.27|33.19|33.31|33.23|33.26|33.18|3
1652174560000|2022-05-10 09:22:40|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|0
1652174580000|2022-05-10 09:23:00|||||||||13
1652174590000|2022-05-10 09:23:10|||||||||4
1652174620000|2022-05-10 09:23:40|33.25|33.17|33.21|33.13|33.25|33.17|33.21|33.13|1
1652174630000|2022-05-10 09:23:50|||||||||60
1652174640000|2022-05-10 09:24:00|33.23|33.15|33.25|33.17|33.26|33.18|33.23|33.15|1
1652174650000|2022-05-10 09:24:10|33.26|33.18|33.25|33.17|33.26|33.18|33.25|33.17|0
1652174660000|2022-05-10 09:24:20|33.26|33.18|33.26|33.18|33.28|33.2|33.26|33.18|0
1652174690000|2022-05-10 09:24:50|33.28|33.2|33.26|33.18|33.28|33.2|33.26|33.18|0
1652174710000|2022-05-10 09:25:10|||||||||12
1652174720000|2022-05-10 09:25:20|33.27|33.19|33.26|33.18|33.29|33.21|33.26|33.18|5
1652174730000|2022-05-10 09:25:30|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|6
1652174740000|2022-05-10 09:25:40|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|3
1652174770000|2022-05-10 09:26:10|33.26|33.18|33.25|33.17|33.26|33.18|33.25|33.17|0
1652174780000|2022-05-10 09:26:20|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|4
1652174790000|2022-05-10 09:26:30|||||||||7
1652174830000|2022-05-10 09:27:10|||||||||1
1652174850000|2022-05-10 09:27:30|33.25|33.17|33.26|33.18|33.26|33.18|33.25|33.17|6
1652174860000|2022-05-10 09:27:40|33.25|33.17|33.26|33.18|33.26|33.18|33.25|33.17|0
1652174920000|2022-05-10 09:28:40|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1652174930000|2022-05-10 09:28:50|33.25|33.17|33.21|33.13|33.25|33.17|33.21|33.13|0
1652174950000|2022-05-10 09:29:10|||||||||2
1652174960000|2022-05-10 09:29:20|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|9
1652174970000|2022-05-10 09:29:30|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|9
1652174980000|2022-05-10 09:29:40|33.29|33.21|33.31|33.23|33.31|33.23|33.29|33.21|1
1652174990000|2022-05-10 09:29:50|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|0
1652175000000|2022-05-10 09:30:00|33.25|33.17|33.25|33.17|33.25|33.17|33.21|33.13|8
1652175010000|2022-05-10 09:30:10|33.24|33.16|33.25|33.17|33.25|33.17|33.24|33.16|217
1652175020000|2022-05-10 09:30:20|33.24|33.16|33.2|33.12|33.24|33.16|33.2|33.12|20
1652175030000|2022-05-10 09:30:30|||||||||1
1652175040000|2022-05-10 09:30:40|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|4
1652175060000|2022-05-10 09:31:00|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|1
1652175070000|2022-05-10 09:31:10|||||||||1
1652175150000|2022-05-10 09:32:30|33.22|33.14|33.24|33.16|33.24|33.16|33.22|33.14|0
1652175170000|2022-05-10 09:32:50|33.22|33.14|33.19|33.11|33.22|33.14|33.19|33.11|38
1652175180000|2022-05-10 09:33:00|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|3
1652175220000|2022-05-10 09:33:40|33.2|33.12|33.2|33.12|33.2|33.12|33.19|33.11|2
1652175230000|2022-05-10 09:33:50|||||||||3
1652175240000|2022-05-10 09:34:00|33.19|33.11|33.2|33.12|33.2|33.12|33.19|33.11|0
1652175250000|2022-05-10 09:34:10|33.19|33.11|33.19|33.11|33.2|33.12|33.19|33.11|2
1652175260000|2022-05-10 09:34:20|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|3
1652175270000|2022-05-10 09:34:30|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|9
1652175290000|2022-05-10 09:34:50|33.19|33.11|33.19|33.11|33.2|33.12|33.19|33.11|22
1652175300000|2022-05-10 09:35:00|33.2|33.12|33.2|33.12|33.2|33.12|33.19|33.11|0
1652175350000|2022-05-10 09:35:50|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|151
1652175370000|2022-05-10 09:36:10|33.22|33.14|33.19|33.11|33.22|33.14|33.19|33.11|22
1652175380000|2022-05-10 09:36:20|||||||||6
1652175390000|2022-05-10 09:36:30|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1652175410000|2022-05-10 09:36:50|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|3
1652175450000|2022-05-10 09:37:30|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|19
1652175460000|2022-05-10 09:37:40|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1652175470000|2022-05-10 09:37:50|||||||||2
1652175480000|2022-05-10 09:38:00|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1652175490000|2022-05-10 09:38:10|33.2|33.12|33.2|33.12|33.2|33.12|33.19|33.11|0
1652175510000|2022-05-10 09:38:30|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1652175550000|2022-05-10 09:39:10|||||||||1
1652175580000|2022-05-10 09:39:40|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|9
1652175590000|2022-05-10 09:39:50|33.13|33.05|33.13|33.05|33.14|33.06|33.13|33.05|5
1652175600000|2022-05-10 09:40:00|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|9
1652175640000|2022-05-10 09:40:40|33.19|33.11|33.19|33.11|33.19|33.11|33.16|33.08|59
1652175650000|2022-05-10 09:40:50|33.18|33.1|33.14|33.06|33.18|33.1|33.14|33.06|5
1652175710000|2022-05-10 09:41:50|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|34
1652175720000|2022-05-10 09:42:00|33.09|33.01|33.08|33|33.09|33.01|33.08|33|25
1652175730000|2022-05-10 09:42:10|33.09|33.01|33.13|33.05|33.14|33.06|33.08|33|10
1652175740000|2022-05-10 09:42:20|33.14|33.06|33.14|33.06|33.14|33.06|33.13|33.05|2
1652175750000|2022-05-10 09:42:30|||||||||4
1652175760000|2022-05-10 09:42:40|33.13|33.05|33.14|33.06|33.14|33.06|33.13|33.05|0
1652175770000|2022-05-10 09:42:50|33.18|33.1|33.16|33.08|33.18|33.1|33.16|33.08|1
1652175780000|2022-05-10 09:43:00|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|0
1652175790000|2022-05-10 09:43:10|33.16|33.08|33.19|33.11|33.19|33.11|33.16|33.08|2
1652175800000|2022-05-10 09:43:20|33.17|33.09|33.19|33.11|33.19|33.11|33.15|33.07|1
1652175810000|2022-05-10 09:43:30|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|2
1652175820000|2022-05-10 09:43:40|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|4
1652175830000|2022-05-10 09:43:50|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1652175840000|2022-05-10 09:44:00|33.19|33.11|33.19|33.11|33.2|33.12|33.19|33.11|0
1652175850000|2022-05-10 09:44:10|33.2|33.12|33.2|33.12|33.2|33.12|33.19|33.11|7
1652175860000|2022-05-10 09:44:20|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|5
1652175890000|2022-05-10 09:44:50|33.21|33.13|33.25|33.17|33.25|33.17|33.21|33.13|0
1652175900000|2022-05-10 09:45:00|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|0
1652175910000|2022-05-10 09:45:10|33.25|33.17|33.31|33.23|33.31|33.23|33.25|33.17|4
1652175920000|2022-05-10 09:45:20|33.3|33.22|33.26|33.18|33.31|33.23|33.26|33.18|2
1652175930000|2022-05-10 09:45:30|33.3|33.22|33.3|33.22|33.31|33.23|33.3|33.22|25
1652175950000|2022-05-10 09:45:50|33.31|33.23|33.3|33.22|33.31|33.23|33.3|33.22|11
1652175960000|2022-05-10 09:46:00|33.26|33.18|33.26|33.18|33.26|33.18|33.25|33.17|3
1652175980000|2022-05-10 09:46:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|7
1652175990000|2022-05-10 09:46:30|||||||||2
1652176000000|2022-05-10 09:46:40|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|15
1652176010000|2022-05-10 09:46:50|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652176030000|2022-05-10 09:47:10|33.3|33.22|33.28|33.2|33.3|33.22|33.26|33.18|7
1652176040000|2022-05-10 09:47:20|33.29|33.21|33.28|33.2|33.31|33.23|33.26|33.18|10
1652176050000|2022-05-10 09:47:30|33.3|33.22|33.31|33.23|33.31|33.23|33.28|33.2|5
1652176060000|2022-05-10 09:47:40|33.3|33.22|33.26|33.18|33.31|33.23|33.26|33.18|8
1652176070000|2022-05-10 09:47:50|33.3|33.22|33.31|33.23|33.31|33.23|33.3|33.22|2
1652176080000|2022-05-10 09:48:00|||||||||1
1652176120000|2022-05-10 09:48:40|33.34|33.26|33.31|33.23|33.36|33.28|33.31|33.23|9
1652176130000|2022-05-10 09:48:50|33.34|33.26|33.36|33.28|33.36|33.28|33.34|33.26|6
1652176140000|2022-05-10 09:49:00|33.34|33.26|33.34|33.26|33.36|33.28|33.34|33.26|1
1652176150000|2022-05-10 09:49:10|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652176160000|2022-05-10 09:49:20|33.3|33.22|33.31|33.23|33.31|33.23|33.3|33.22|5
1652176170000|2022-05-10 09:49:30|||||||||6
1652176180000|2022-05-10 09:49:40|33.36|33.28|33.32|33.24|33.36|33.28|33.32|33.24|13
1652176190000|2022-05-10 09:49:50|33.31|33.23|33.34|33.26|33.34|33.26|33.31|33.23|1
1652176200000|2022-05-10 09:50:00|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652176210000|2022-05-10 09:50:10|||||||||2
1652176220000|2022-05-10 09:50:20|33.29|33.21|33.29|33.21|33.29|33.21|33.28|33.2|3
1652176230000|2022-05-10 09:50:30|33.31|33.23|33.28|33.2|33.31|33.23|33.28|33.2|0
1652176240000|2022-05-10 09:50:40|33.31|33.23|33.31|33.23|33.31|33.23|33.29|33.21|8
1652176250000|2022-05-10 09:50:50|33.3|33.22|33.28|33.2|33.31|33.23|33.26|33.18|0
1652176260000|2022-05-10 09:51:00|33.26|33.18|33.28|33.2|33.3|33.22|33.26|33.18|0
1652176270000|2022-05-10 09:51:10|33.3|33.22|33.3|33.22|33.31|33.23|33.3|33.22|0
1652176280000|2022-05-10 09:51:20|33.31|33.23|33.31|33.23|33.31|33.23|33.3|33.22|2
1652176290000|2022-05-10 09:51:30|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1652176300000|2022-05-10 09:51:40|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|7
1652176330000|2022-05-10 09:52:10|33.35|33.27|33.35|33.27|33.36|33.28|33.35|33.27|0
1652176340000|2022-05-10 09:52:20|33.31|33.23|33.33|33.25|33.34|33.26|33.31|33.23|1
1652176350000|2022-05-10 09:52:30|33.34|33.26|33.33|33.25|33.36|33.28|33.33|33.25|0
1652176360000|2022-05-10 09:52:40|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1652176370000|2022-05-10 09:52:50|33.38|33.3|33.39|33.31|33.41|33.33|33.38|33.3|4
1652176380000|2022-05-10 09:53:00|33.38|33.3|33.39|33.31|33.41|33.33|33.36|33.28|3
1652176390000|2022-05-10 09:53:10|33.38|33.3|33.41|33.33|33.41|33.33|33.38|33.3|7
1652176410000|2022-05-10 09:53:30|||||||||1
1652176420000|2022-05-10 09:53:40|33.38|33.3|33.39|33.31|33.41|33.33|33.38|33.3|5
1652176430000|2022-05-10 09:53:50|33.38|33.3|33.41|33.33|33.41|33.33|33.38|33.3|0
1652176450000|2022-05-10 09:54:10|33.42|33.34|33.42|33.34|33.42|33.34|33.41|33.33|2
1652176460000|2022-05-10 09:54:20|33.44|33.36|33.41|33.33|33.44|33.36|33.41|33.33|0
1652176470000|2022-05-10 09:54:30|33.42|33.34|33.43|33.35|33.44|33.36|33.42|33.34|2
1652176480000|2022-05-10 09:54:40|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|2
1652176490000|2022-05-10 09:54:50|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|21
1652176510000|2022-05-10 09:55:10|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|0
1652176520000|2022-05-10 09:55:20|33.44|33.36|33.41|33.33|33.44|33.36|33.41|33.33|14
1652176530000|2022-05-10 09:55:30|33.42|33.34|33.46|33.38|33.46|33.38|33.42|33.34|0
1652176540000|2022-05-10 09:55:40|33.44|33.36|33.44|33.36|33.46|33.38|33.44|33.36|0
1652176550000|2022-05-10 09:55:50|33.46|33.38|33.46|33.38|33.47|33.39|33.46|33.38|1
1652176560000|2022-05-10 09:56:00|33.44|33.36|33.46|33.38|33.46|33.38|33.44|33.36|0
1652176570000|2022-05-10 09:56:10|33.47|33.39|33.52|33.44|33.52|33.44|33.47|33.39|63
1652176580000|2022-05-10 09:56:20|33.53|33.45|33.52|33.44|33.53|33.45|33.52|33.44|6
1652176590000|2022-05-10 09:56:30|33.53|33.45|33.53|33.45|33.53|33.45|33.52|33.44|42
1652176600000|2022-05-10 09:56:40|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|9
1652176630000|2022-05-10 09:57:10|33.55|33.47|33.57|33.49|33.57|33.49|33.55|33.47|4
1652176640000|2022-05-10 09:57:20|33.56|33.48|33.55|33.47|33.56|33.48|33.54|33.46|0
1652176650000|2022-05-10 09:57:30|33.54|33.46|33.57|33.49|33.57|33.49|33.54|33.46|0
1652176660000|2022-05-10 09:57:40|33.56|33.48|33.57|33.49|33.57|33.49|33.55|33.47|0
1652176670000|2022-05-10 09:57:50|33.56|33.48|33.54|33.46|33.57|33.49|33.54|33.46|7
1652176680000|2022-05-10 09:58:00|33.52|33.44|33.52|33.44|33.52|33.44|33.51|33.43|12
1652176690000|2022-05-10 09:58:10|33.51|33.43|33.51|33.43|33.52|33.44|33.51|33.43|0
1652176710000|2022-05-10 09:58:30|33.49|33.41|33.51|33.43|33.51|33.43|33.49|33.41|0
1652176730000|2022-05-10 09:58:50|33.52|33.44|33.54|33.46|33.54|33.46|33.52|33.44|0
1652176740000|2022-05-10 09:59:00|33.52|33.44|33.52|33.44|33.54|33.46|33.52|33.44|0
1652176790000|2022-05-10 09:59:50|33.54|33.46|33.57|33.49|33.57|33.49|33.54|33.46|12
1652176800000|2022-05-10 10:00:00|33.54|33.46|33.51|33.43|33.54|33.46|33.51|33.43|0
1652176810000|2022-05-10 10:00:10|||||||||10
1652176830000|2022-05-10 10:00:30|33.54|33.46|33.57|33.49|33.57|33.49|33.54|33.46|11
1652176840000|2022-05-10 10:00:40|33.56|33.48|33.57|33.49|33.62|33.54|33.56|33.48|17
1652176850000|2022-05-10 10:00:50|33.56|33.48|33.61|33.53|33.62|33.54|33.56|33.48|12
1652176860000|2022-05-10 10:01:00|33.62|33.54|33.57|33.49|33.62|33.54|33.57|33.49|2
1652176870000|2022-05-10 10:01:10|33.59|33.51|33.57|33.49|33.59|33.51|33.57|33.49|0
1652176880000|2022-05-10 10:01:20|33.59|33.51|33.59|33.51|33.59|33.51|33.57|33.49|0
1652176890000|2022-05-10 10:01:30|33.57|33.49|33.61|33.53|33.61|33.53|33.57|33.49|0
1652176900000|2022-05-10 10:01:40|33.59|33.51|33.61|33.53|33.61|33.53|33.59|33.51|0
1652176910000|2022-05-10 10:01:50|33.62|33.54|33.59|33.51|33.62|33.54|33.59|33.51|11
1652176920000|2022-05-10 10:02:00|33.57|33.49|33.61|33.53|33.61|33.53|33.57|33.49|0
1652176930000|2022-05-10 10:02:10|33.62|33.54|33.61|33.53|33.62|33.54|33.61|33.53|0
1652176940000|2022-05-10 10:02:20|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|0
1652176970000|2022-05-10 10:02:50|33.61|33.53|33.57|33.49|33.61|33.53|33.57|33.49|0
1652176980000|2022-05-10 10:03:00|33.59|33.51|33.57|33.49|33.59|33.51|33.57|33.49|0
1652176990000|2022-05-10 10:03:10|33.59|33.51|33.62|33.54|33.62|33.54|33.59|33.51|22
1652177010000|2022-05-10 10:03:30|33.64|33.56|33.65|33.57|33.65|33.57|33.62|33.54|0
1652177020000|2022-05-10 10:03:40|33.67|33.59|33.64|33.56|33.67|33.59|33.62|33.54|2
1652177030000|2022-05-10 10:03:50|33.62|33.54|33.64|33.56|33.64|33.56|33.62|33.54|0
1652177040000|2022-05-10 10:04:00|33.66|33.58|33.67|33.59|33.67|33.59|33.62|33.54|1
1652177070000|2022-05-10 10:04:30|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|4
1652177080000|2022-05-10 10:04:40|33.62|33.54|33.62|33.54|33.62|33.54|33.61|33.53|6
1652177090000|2022-05-10 10:04:50|33.61|33.53|33.61|33.53|33.62|33.54|33.61|33.53|4
1652177100000|2022-05-10 10:05:00|33.57|33.49|33.57|33.49|33.59|33.51|33.57|33.49|4
1652177110000|2022-05-10 10:05:10|33.59|33.51|33.61|33.53|33.61|33.53|33.57|33.49|0
1652177120000|2022-05-10 10:05:20|33.62|33.54|33.61|33.53|33.62|33.54|33.61|33.53|8
1652177130000|2022-05-10 10:05:30|33.59|33.51|33.57|33.49|33.59|33.51|33.57|33.49|0
1652177140000|2022-05-10 10:05:40|33.56|33.48|33.51|33.43|33.56|33.48|33.51|33.43|27
1652177150000|2022-05-10 10:05:50|33.5|33.42|33.51|33.43|33.51|33.43|33.5|33.42|9
1652177180000|2022-05-10 10:06:20|33.5|33.42|33.51|33.43|33.51|33.43|33.5|33.42|6
1652177190000|2022-05-10 10:06:30|33.53|33.45|33.53|33.45|33.55|33.47|33.53|33.45|0
1652177200000|2022-05-10 10:06:40|33.51|33.43|33.51|33.43|33.53|33.45|33.51|33.43|0
1652177220000|2022-05-10 10:07:00|33.53|33.45|33.51|33.43|33.53|33.45|33.51|33.43|0
1652177230000|2022-05-10 10:07:10|33.5|33.42|33.51|33.43|33.51|33.43|33.5|33.42|0
1652177250000|2022-05-10 10:07:30|33.56|33.48|33.51|33.43|33.56|33.48|33.51|33.43|2
1652177290000|2022-05-10 10:08:10|33.5|33.42|33.46|33.38|33.5|33.42|33.45|33.37|19
1652177300000|2022-05-10 10:08:20|33.51|33.43|33.54|33.46|33.56|33.48|33.51|33.43|20
1652177310000|2022-05-10 10:08:30|33.53|33.45|33.53|33.45|33.53|33.45|33.53|33.45|0
1652177320000|2022-05-10 10:08:40|33.55|33.47|33.56|33.48|33.56|33.48|33.53|33.45|5
1652177330000|2022-05-10 10:08:50|||||||||1
1652177340000|2022-05-10 10:09:00|33.54|33.46|33.56|33.48|33.56|33.48|33.54|33.46|8
1652177350000|2022-05-10 10:09:10|33.54|33.46|33.56|33.48|33.56|33.48|33.54|33.46|1
1652177390000|2022-05-10 10:09:50|33.59|33.51|33.59|33.51|33.61|33.53|33.59|33.51|4
1652177400000|2022-05-10 10:10:00|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|1
1652177410000|2022-05-10 10:10:10|||||||||2
1652177420000|2022-05-10 10:10:20|33.56|33.48|33.56|33.48|33.57|33.49|33.56|33.48|2
1652177430000|2022-05-10 10:10:30|33.57|33.49|33.57|33.49|33.57|33.49|33.56|33.48|0
1652177440000|2022-05-10 10:10:40|33.56|33.48|33.57|33.49|33.57|33.49|33.56|33.48|4
1652177460000|2022-05-10 10:11:00|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1652177510000|2022-05-10 10:11:50|33.55|33.47|33.51|33.43|33.55|33.47|33.51|33.43|9
1652177520000|2022-05-10 10:12:00|33.5|33.42|33.51|33.43|33.51|33.43|33.5|33.42|24
1652177530000|2022-05-10 10:12:10|33.5|33.42|33.5|33.42|33.51|33.43|33.5|33.42|11
1652177540000|2022-05-10 10:12:20|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|18
1652177550000|2022-05-10 10:12:30|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|7
1652177560000|2022-05-10 10:12:40|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|4
1652177570000|2022-05-10 10:12:50|33.5|33.42|33.46|33.38|33.5|33.42|33.46|33.38|1
1652177580000|2022-05-10 10:13:00|||||||||2
1652177590000|2022-05-10 10:13:10|||||||||2
1652177600000|2022-05-10 10:13:20|33.5|33.42|33.51|33.43|33.51|33.43|33.48|33.4|4
1652177610000|2022-05-10 10:13:30|||||||||2
1652177630000|2022-05-10 10:13:50|33.54|33.46|33.54|33.46|33.54|33.46|33.51|33.43|11
1652177640000|2022-05-10 10:14:00|33.51|33.43|33.54|33.46|33.56|33.48|33.51|33.43|4
1652177650000|2022-05-10 10:14:10|33.53|33.45|33.51|33.43|33.53|33.45|33.51|33.43|0
1652177660000|2022-05-10 10:14:20|33.52|33.44|33.56|33.48|33.56|33.48|33.52|33.44|1
1652177700000|2022-05-10 10:15:00|33.52|33.44|33.51|33.43|33.52|33.44|33.51|33.43|0
1652177740000|2022-05-10 10:15:40|||||||||5
1652177750000|2022-05-10 10:15:50|||||||||8
1652177760000|2022-05-10 10:16:00|33.54|33.46|33.57|33.49|33.57|33.49|33.54|33.46|17
1652177770000|2022-05-10 10:16:10|33.61|33.53|33.61|33.53|33.62|33.54|33.59|33.51|3
1652177780000|2022-05-10 10:16:20|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|0
1652177790000|2022-05-10 10:16:30|33.64|33.56|33.66|33.58|33.67|33.59|33.64|33.56|8
1652177800000|2022-05-10 10:16:40|33.67|33.59|33.67|33.59|33.67|33.59|33.64|33.56|10
1652177810000|2022-05-10 10:16:50|33.66|33.58|33.64|33.56|33.67|33.59|33.62|33.54|2
1652177820000|2022-05-10 10:17:00|33.62|33.54|33.62|33.54|33.67|33.59|33.62|33.54|13
1652177830000|2022-05-10 10:17:10|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|0
1652177840000|2022-05-10 10:17:20|33.66|33.58|33.62|33.54|33.67|33.59|33.62|33.54|0
1652177850000|2022-05-10 10:17:30|33.67|33.59|33.62|33.54|33.67|33.59|33.62|33.54|6
1652177870000|2022-05-10 10:17:50|33.67|33.59|33.65|33.57|33.67|33.59|33.64|33.56|2
1652177880000|2022-05-10 10:18:00|33.66|33.58|33.67|33.59|33.67|33.59|33.64|33.56|0
1652177890000|2022-05-10 10:18:10|33.66|33.58|33.62|33.54|33.66|33.58|33.62|33.54|0
1652177900000|2022-05-10 10:18:20|33.64|33.56|33.66|33.58|33.66|33.58|33.64|33.56|0
1652177910000|2022-05-10 10:18:30|33.64|33.56|33.62|33.54|33.64|33.56|33.62|33.54|0
1652177920000|2022-05-10 10:18:40|33.61|33.53|33.59|33.51|33.62|33.54|33.57|33.49|8
1652177930000|2022-05-10 10:18:50|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|6
1652177940000|2022-05-10 10:19:00|33.59|33.51|33.57|33.49|33.59|33.51|33.56|33.48|2
1652177950000|2022-05-10 10:19:10|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1652177990000|2022-05-10 10:19:50|||||||||4
1652178000000|2022-05-10 10:20:00|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|17
1652178010000|2022-05-10 10:20:10|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|8
1652178040000|2022-05-10 10:20:40|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1652178050000|2022-05-10 10:20:50|33.53|33.45|33.56|33.48|33.56|33.48|33.53|33.45|19
1652178060000|2022-05-10 10:21:00|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|1
1652178080000|2022-05-10 10:21:20|33.55|33.47|33.51|33.43|33.55|33.47|33.51|33.43|0
1652178090000|2022-05-10 10:21:30|33.53|33.45|33.53|33.45|33.53|33.45|33.53|33.45|0
1652178100000|2022-05-10 10:21:40|33.55|33.47|33.56|33.48|33.56|33.48|33.53|33.45|2
1652178110000|2022-05-10 10:21:50|33.55|33.47|33.51|33.43|33.55|33.47|33.51|33.43|0
1652178120000|2022-05-10 10:22:00|33.56|33.48|33.56|33.48|33.56|33.48|33.53|33.45|1
1652178130000|2022-05-10 10:22:10|33.55|33.47|33.53|33.45|33.56|33.48|33.51|33.43|2
1652178140000|2022-05-10 10:22:20|33.51|33.43|33.51|33.43|33.53|33.45|33.51|33.43|0
1652178150000|2022-05-10 10:22:30|33.5|33.42|33.45|33.37|33.5|33.42|33.45|33.37|25
1652178160000|2022-05-10 10:22:40|33.46|33.38|33.5|33.42|33.5|33.42|33.45|33.37|5
1652178170000|2022-05-10 10:22:50|33.48|33.4|33.5|33.42|33.5|33.42|33.48|33.4|0
1652178190000|2022-05-10 10:23:10|33.51|33.43|33.51|33.43|33.51|33.43|33.5|33.42|4
1652178200000|2022-05-10 10:23:20|33.5|33.42|33.51|33.43|33.51|33.43|33.5|33.42|2
1652178210000|2022-05-10 10:23:30|33.53|33.45|33.51|33.43|33.53|33.45|33.5|33.42|13
1652178220000|2022-05-10 10:23:40|33.5|33.42|33.5|33.42|33.51|33.43|33.5|33.42|0
1652178230000|2022-05-10 10:23:50|33.49|33.41|33.5|33.42|33.5|33.42|33.48|33.4|0
1652178240000|2022-05-10 10:24:00|33.49|33.41|33.48|33.4|33.49|33.41|33.45|33.37|10
1652178250000|2022-05-10 10:24:10|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|1
1652178260000|2022-05-10 10:24:20|33.48|33.4|33.48|33.4|33.48|33.4|33.47|33.39|7
1652178270000|2022-05-10 10:24:30|33.47|33.39|33.46|33.38|33.48|33.4|33.45|33.37|3
1652178280000|2022-05-10 10:24:40|33.45|33.37|33.45|33.37|33.46|33.38|33.45|33.37|0
1652178300000|2022-05-10 10:25:00|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|2
1652178330000|2022-05-10 10:25:30|33.48|33.4|33.48|33.4|33.48|33.4|33.48|33.4|0
1652178340000|2022-05-10 10:25:40|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1652178350000|2022-05-10 10:25:50|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|7
1652178370000|2022-05-10 10:26:10|||||||||1
1652178380000|2022-05-10 10:26:20|33.48|33.4|33.46|33.38|33.48|33.4|33.46|33.38|0
1652178420000|2022-05-10 10:27:00|33.45|33.37|33.45|33.37|33.45|33.37|33.45|33.37|0
1652178480000|2022-05-10 10:28:00|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|7
1652178490000|2022-05-10 10:28:10|33.48|33.4|33.45|33.37|33.48|33.4|33.45|33.37|6
1652178510000|2022-05-10 10:28:30|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|2
1652178520000|2022-05-10 10:28:40|33.45|33.37|33.41|33.33|33.45|33.37|33.4|33.32|13
1652178530000|2022-05-10 10:28:50|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1652178560000|2022-05-10 10:29:20|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|9
1652178570000|2022-05-10 10:29:30|33.44|33.36|33.43|33.35|33.44|33.36|33.43|33.35|2
1652178580000|2022-05-10 10:29:40|33.44|33.36|33.45|33.37|33.45|33.37|33.44|33.36|0
1652178600000|2022-05-10 10:30:00|33.46|33.38|33.43|33.35|33.46|33.38|33.43|33.35|0
1652178610000|2022-05-10 10:30:10|33.4|33.32|33.43|33.35|33.43|33.35|33.4|33.32|5
1652178620000|2022-05-10 10:30:20|33.4|33.32|33.4|33.32|33.4|33.32|33.39|33.31|2
1652178630000|2022-05-10 10:30:30|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|3
1652178640000|2022-05-10 10:30:40|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|2
1652178650000|2022-05-10 10:30:50|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1652178660000|2022-05-10 10:31:00|33.4|33.32|33.41|33.33|33.43|33.35|33.4|33.32|0
1652178670000|2022-05-10 10:31:10|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|0
1652178680000|2022-05-10 10:31:20|33.43|33.35|33.45|33.37|33.45|33.37|33.4|33.32|0
1652178690000|2022-05-10 10:31:30|33.43|33.35|33.43|33.35|33.45|33.37|33.43|33.35|1
1652178700000|2022-05-10 10:31:40|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|1
1652178710000|2022-05-10 10:31:50|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|0
1652178750000|2022-05-10 10:32:30|33.39|33.31|33.4|33.32|33.4|33.32|33.39|33.31|0
1652178770000|2022-05-10 10:32:50|33.39|33.31|33.4|33.32|33.4|33.32|33.39|33.31|5
1652178790000|2022-05-10 10:33:10|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|4
1652178800000|2022-05-10 10:33:20|33.4|33.32|33.36|33.28|33.41|33.33|33.36|33.28|11
1652178810000|2022-05-10 10:33:30|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652178820000|2022-05-10 10:33:40|33.36|33.28|33.38|33.3|33.38|33.3|33.36|33.28|0
1652178830000|2022-05-10 10:33:50|33.36|33.28|33.36|33.28|33.38|33.3|33.36|33.28|0
1652178840000|2022-05-10 10:34:00|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652178860000|2022-05-10 10:34:20|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|9
1652178870000|2022-05-10 10:34:30|33.34|33.26|33.34|33.26|33.35|33.27|33.34|33.26|4
1652178880000|2022-05-10 10:34:40|33.35|33.27|33.33|33.25|33.35|33.27|33.32|33.24|1
1652178890000|2022-05-10 10:34:50|33.35|33.27|33.3|33.22|33.35|33.27|33.3|33.22|6
1652178900000|2022-05-10 10:35:00|33.31|33.23|33.3|33.22|33.33|33.25|33.3|33.22|0
1652178910000|2022-05-10 10:35:10|33.33|33.25|33.32|33.24|33.33|33.25|33.32|33.24|0
1652178920000|2022-05-10 10:35:20|33.33|33.25|33.34|33.26|33.35|33.27|33.33|33.25|0
1652178930000|2022-05-10 10:35:30|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652178940000|2022-05-10 10:35:40|33.33|33.25|33.35|33.27|33.35|33.27|33.32|33.24|0
1652178950000|2022-05-10 10:35:50|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|7
1652178960000|2022-05-10 10:36:00|33.32|33.24|33.35|33.27|33.35|33.27|33.32|33.24|2
1652178970000|2022-05-10 10:36:10|33.34|33.26|33.33|33.25|33.35|33.27|33.33|33.25|0
1652178980000|2022-05-10 10:36:20|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652178990000|2022-05-10 10:36:30|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1652179020000|2022-05-10 10:37:00|33.36|33.28|33.36|33.28|33.36|33.28|33.35|33.27|8
1652179030000|2022-05-10 10:37:10|33.35|33.27|33.36|33.28|33.36|33.28|33.35|33.27|1
1652179040000|2022-05-10 10:37:20|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|3
1652179070000|2022-05-10 10:37:50|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1652179090000|2022-05-10 10:38:10|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|3
1652179100000|2022-05-10 10:38:20|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|0
1652179110000|2022-05-10 10:38:30|||||||||1
1652179120000|2022-05-10 10:38:40|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|0
1652179140000|2022-05-10 10:39:00|33.35|33.27|33.36|33.28|33.36|33.28|33.35|33.27|0
1652179150000|2022-05-10 10:39:10|33.35|33.27|33.35|33.27|33.36|33.28|33.35|33.27|0
1652179170000|2022-05-10 10:39:30|33.36|33.28|33.36|33.28|33.36|33.28|33.35|33.27|5
1652179190000|2022-05-10 10:39:50|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652179200000|2022-05-10 10:40:00|33.36|33.28|33.35|33.27|33.36|33.28|33.35|33.27|2
1652179220000|2022-05-10 10:40:20|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|19
1652179230000|2022-05-10 10:40:30|33.38|33.3|33.38|33.3|33.4|33.32|33.38|33.3|0
1652179240000|2022-05-10 10:40:40|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1652179260000|2022-05-10 10:41:00|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|0
1652179270000|2022-05-10 10:41:10|33.4|33.32|33.4|33.32|33.4|33.32|33.38|33.3|0
1652179280000|2022-05-10 10:41:20|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|0
1652179290000|2022-05-10 10:41:30|33.38|33.3|33.35|33.27|33.38|33.3|33.35|33.27|9
1652179320000|2022-05-10 10:42:00|33.36|33.28|33.36|33.28|33.38|33.3|33.36|33.28|1
1652179330000|2022-05-10 10:42:10|33.38|33.3|33.38|33.3|33.4|33.32|33.38|33.3|0
1652179340000|2022-05-10 10:42:20|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1652179350000|2022-05-10 10:42:30|33.38|33.3|33.4|33.32|33.4|33.32|33.38|33.3|0
1652179370000|2022-05-10 10:42:50|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1652179380000|2022-05-10 10:43:00|33.4|33.32|33.38|33.3|33.4|33.32|33.36|33.28|2
1652179390000|2022-05-10 10:43:10|33.36|33.28|33.38|33.3|33.38|33.3|33.36|33.28|1
1652179400000|2022-05-10 10:43:20|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1652179430000|2022-05-10 10:43:50|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|0
1652179440000|2022-05-10 10:44:00|33.4|33.32|33.35|33.27|33.4|33.32|33.35|33.27|0
1652179450000|2022-05-10 10:44:10|33.36|33.28|33.38|33.3|33.38|33.3|33.36|33.28|10
1652179470000|2022-05-10 10:44:30|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|0
1652179510000|2022-05-10 10:45:10|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|0
1652179520000|2022-05-10 10:45:20|33.36|33.28|33.35|33.27|33.36|33.28|33.35|33.27|0
1652179570000|2022-05-10 10:46:10|33.38|33.3|33.4|33.32|33.4|33.32|33.36|33.28|10
1652179580000|2022-05-10 10:46:20|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|2
1652179590000|2022-05-10 10:46:30|33.43|33.35|33.45|33.37|33.45|33.37|33.43|33.35|0
1652179610000|2022-05-10 10:46:50|33.41|33.33|33.45|33.37|33.45|33.37|33.41|33.33|0
1652179660000|2022-05-10 10:47:40|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|2
1652179670000|2022-05-10 10:47:50|33.48|33.4|33.46|33.38|33.5|33.42|33.46|33.38|0
1652179700000|2022-05-10 10:48:20|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1652179750000|2022-05-10 10:49:10|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|41
1652179760000|2022-05-10 10:49:20|||||||||3
1652179770000|2022-05-10 10:49:30|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|32
1652179800000|2022-05-10 10:50:00|33.51|33.43|33.51|33.43|33.51|33.43|33.5|33.42|2
1652179810000|2022-05-10 10:50:10|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1652179860000|2022-05-10 10:51:00|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|3
1652179870000|2022-05-10 10:51:10|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|1
1652179880000|2022-05-10 10:51:20|33.49|33.41|33.5|33.42|33.5|33.42|33.49|33.41|17
1652179890000|2022-05-10 10:51:30|||||||||8
1652179900000|2022-05-10 10:51:40|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|0
1652179910000|2022-05-10 10:51:50|33.5|33.42|33.5|33.42|33.51|33.43|33.5|33.42|5
1652179940000|2022-05-10 10:52:20|33.49|33.41|33.48|33.4|33.5|33.42|33.45|33.37|9
1652179950000|2022-05-10 10:52:30|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1652179980000|2022-05-10 10:53:00|33.48|33.4|33.5|33.42|33.5|33.42|33.46|33.38|0
1652180000000|2022-05-10 10:53:20|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|57
1652180010000|2022-05-10 10:53:30|33.5|33.42|33.51|33.43|33.51|33.43|33.5|33.42|1
1652180020000|2022-05-10 10:53:40|||||||||2
1652180040000|2022-05-10 10:54:00|33.52|33.44|33.52|33.44|33.56|33.48|33.52|33.44|40
1652180050000|2022-05-10 10:54:10|33.54|33.46|33.56|33.48|33.57|33.49|33.54|33.46|11
1652180060000|2022-05-10 10:54:20|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|0
1652180070000|2022-05-10 10:54:30|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|1
1652180100000|2022-05-10 10:55:00|33.54|33.46|33.51|33.43|33.54|33.46|33.51|33.43|13
1652180130000|2022-05-10 10:55:30|33.53|33.45|33.56|33.48|33.56|33.48|33.53|33.45|1
1652180140000|2022-05-10 10:55:40|33.55|33.47|33.51|33.43|33.55|33.47|33.51|33.43|0
1652180150000|2022-05-10 10:55:50|33.53|33.45|33.56|33.48|33.56|33.48|33.53|33.45|3
1652180160000|2022-05-10 10:56:00|33.55|33.47|33.56|33.48|33.56|33.48|33.53|33.45|0
1652180170000|2022-05-10 10:56:10|33.51|33.43|33.56|33.48|33.56|33.48|33.51|33.43|13
1652180180000|2022-05-10 10:56:20|||||||||8
1652180190000|2022-05-10 10:56:30|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|0
1652180200000|2022-05-10 10:56:40|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|9
1652180220000|2022-05-10 10:57:00|33.52|33.44|33.54|33.46|33.54|33.46|33.51|33.43|20
1652180230000|2022-05-10 10:57:10|33.56|33.48|33.53|33.45|33.56|33.48|33.51|33.43|3
1652180240000|2022-05-10 10:57:20|33.51|33.43|33.54|33.46|33.54|33.46|33.51|33.43|2
1652180250000|2022-05-10 10:57:30|33.56|33.48|33.56|33.48|33.56|33.48|33.54|33.46|0
1652180300000|2022-05-10 10:58:20|33.54|33.46|33.52|33.44|33.54|33.46|33.51|33.43|2
1652180310000|2022-05-10 10:58:30|33.54|33.46|33.51|33.43|33.54|33.46|33.51|33.43|0
1652180320000|2022-05-10 10:58:40|33.54|33.46|33.56|33.48|33.56|33.48|33.54|33.46|6
1652180330000|2022-05-10 10:58:50|33.54|33.46|33.56|33.48|33.56|33.48|33.54|33.46|2
1652180340000|2022-05-10 10:59:00|33.54|33.46|33.56|33.48|33.56|33.48|33.54|33.46|0
1652180350000|2022-05-10 10:59:10|33.53|33.45|33.54|33.46|33.54|33.46|33.51|33.43|4
1652180360000|2022-05-10 10:59:20|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1652180390000|2022-05-10 10:59:50|33.57|33.49|33.61|33.53|33.61|33.53|33.56|33.48|4
1652180400000|2022-05-10 11:00:00|33.59|33.51|33.59|33.51|33.61|33.53|33.56|33.48|0
1652180410000|2022-05-10 11:00:10|33.61|33.53|33.56|33.48|33.61|33.53|33.56|33.48|6
1652180420000|2022-05-10 11:00:20|||||||||4
1652180450000|2022-05-10 11:00:50|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|1
1652180460000|2022-05-10 11:01:00|33.56|33.48|33.56|33.48|33.56|33.48|33.55|33.47|7
1652180470000|2022-05-10 11:01:10|33.55|33.47|33.56|33.48|33.56|33.48|33.55|33.47|2
1652180490000|2022-05-10 11:01:30|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1652180530000|2022-05-10 11:02:10|33.51|33.43|33.51|33.43|33.51|33.43|33.5|33.42|1
1652180540000|2022-05-10 11:02:20|33.5|33.42|33.56|33.48|33.56|33.48|33.5|33.42|4
1652180550000|2022-05-10 11:02:30|33.55|33.47|33.55|33.47|33.56|33.48|33.55|33.47|2
1652180590000|2022-05-10 11:03:10|33.56|33.48|33.55|33.47|33.56|33.48|33.55|33.47|7
1652180600000|2022-05-10 11:03:20|33.56|33.48|33.55|33.47|33.56|33.48|33.55|33.47|6
1652180640000|2022-05-10 11:04:00|33.56|33.48|33.55|33.47|33.56|33.48|33.55|33.47|49
1652180660000|2022-05-10 11:04:20|33.56|33.48|33.55|33.47|33.56|33.48|33.55|33.47|3
1652180680000|2022-05-10 11:04:40|33.56|33.48|33.6|33.52|33.61|33.53|33.56|33.48|3
1652180690000|2022-05-10 11:04:50|33.61|33.53|33.65|33.57|33.66|33.58|33.61|33.53|12
1652180700000|2022-05-10 11:05:00|33.66|33.58|33.65|33.57|33.66|33.58|33.65|33.57|22
1652180720000|2022-05-10 11:05:20|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|8
1652180730000|2022-05-10 11:05:30|33.68|33.6|33.68|33.6|33.68|33.6|33.65|33.57|0
1652180740000|2022-05-10 11:05:40|33.66|33.58|33.68|33.6|33.68|33.6|33.66|33.58|0
1652180760000|2022-05-10 11:06:00|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|0
1652180770000|2022-05-10 11:06:10|33.66|33.58|33.68|33.6|33.68|33.6|33.66|33.58|0
1652180780000|2022-05-10 11:06:20|33.7|33.62|33.71|33.63|33.71|33.63|33.68|33.6|0
1652180790000|2022-05-10 11:06:30|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|4
1652180800000|2022-05-10 11:06:40|33.7|33.62|33.7|33.62|33.71|33.63|33.7|33.62|7
1652180810000|2022-05-10 11:06:50|33.66|33.58|33.66|33.58|33.68|33.6|33.66|33.58|0
1652180820000|2022-05-10 11:07:00|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|0
1652180830000|2022-05-10 11:07:10|33.66|33.58|33.68|33.6|33.68|33.6|33.66|33.58|0
1652180840000|2022-05-10 11:07:20|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|1
1652180850000|2022-05-10 11:07:30|33.68|33.6|33.66|33.58|33.68|33.6|33.65|33.57|8
1652180860000|2022-05-10 11:07:40|33.65|33.57|33.66|33.58|33.66|33.58|33.65|33.57|0
1652180870000|2022-05-10 11:07:50|33.65|33.57|33.66|33.58|33.66|33.58|33.65|33.57|22
1652180880000|2022-05-10 11:08:00|||||||||3
1652180890000|2022-05-10 11:08:10|33.65|33.57|33.66|33.58|33.66|33.58|33.65|33.57|2
1652180910000|2022-05-10 11:08:30|33.65|33.57|33.65|33.57|33.66|33.58|33.65|33.57|0
1652180920000|2022-05-10 11:08:40|33.66|33.58|33.63|33.55|33.66|33.58|33.63|33.55|0
1652180930000|2022-05-10 11:08:50|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|12
1652180940000|2022-05-10 11:09:00|33.63|33.55|33.61|33.53|33.65|33.57|33.61|33.53|0
1652180960000|2022-05-10 11:09:20|33.63|33.55|33.61|33.53|33.63|33.55|33.61|33.53|0
1652180970000|2022-05-10 11:09:30|33.6|33.52|33.61|33.53|33.61|33.53|33.6|33.52|8
1652181000000|2022-05-10 11:10:00|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|7
1652181020000|2022-05-10 11:10:20|33.65|33.57|33.66|33.58|33.66|33.58|33.65|33.57|2
1652181040000|2022-05-10 11:10:40|33.65|33.57|33.61|33.53|33.65|33.57|33.61|33.53|0
1652181080000|2022-05-10 11:11:20|33.66|33.58|33.64|33.56|33.66|33.58|33.64|33.56|12
1652181090000|2022-05-10 11:11:30|33.66|33.58|33.61|33.53|33.66|33.58|33.61|33.53|0
1652181160000|2022-05-10 11:12:40|33.62|33.54|33.66|33.58|33.66|33.58|33.61|33.53|11
1652181190000|2022-05-10 11:13:10|33.64|33.56|33.63|33.55|33.66|33.58|33.63|33.55|1
1652181200000|2022-05-10 11:13:20|33.61|33.53|33.63|33.55|33.63|33.55|33.61|33.53|0
1652181210000|2022-05-10 11:13:30|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|0
1652181260000|2022-05-10 11:14:20|33.6|33.52|33.58|33.5|33.61|33.53|33.56|33.48|24
1652181280000|2022-05-10 11:14:40|33.56|33.48|33.58|33.5|33.58|33.5|33.56|33.48|0
1652181290000|2022-05-10 11:14:50|33.6|33.52|33.61|33.53|33.61|33.53|33.58|33.5|4
1652181320000|2022-05-10 11:15:20|33.6|33.52|33.61|33.53|33.61|33.53|33.6|33.52|21
1652181380000|2022-05-10 11:16:20|33.63|33.55|33.63|33.55|33.66|33.58|33.63|33.55|38
1652181390000|2022-05-10 11:16:30|33.65|33.57|33.66|33.58|33.66|33.58|33.65|33.57|4
1652181480000|2022-05-10 11:18:00|33.69|33.61|33.67|33.59|33.69|33.61|33.67|33.59|3
1652181490000|2022-05-10 11:18:10|33.69|33.61|33.71|33.63|33.71|33.63|33.66|33.58|2
1652181510000|2022-05-10 11:18:30|33.69|33.61|33.67|33.59|33.69|33.61|33.66|33.58|9
1652181520000|2022-05-10 11:18:40|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|0
1652181530000|2022-05-10 11:18:50|33.67|33.59|33.67|33.59|33.67|33.59|33.66|33.58|8
1652181540000|2022-05-10 11:19:00|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|0
1652181550000|2022-05-10 11:19:10|33.67|33.59|33.72|33.64|33.72|33.64|33.67|33.59|16
1652181560000|2022-05-10 11:19:20|33.71|33.63|33.71|33.63|33.72|33.64|33.71|33.63|9
1652181570000|2022-05-10 11:19:30|33.72|33.64|33.72|33.64|33.72|33.64|33.72|33.64|0
1652181590000|2022-05-10 11:19:50|33.74|33.66|33.74|33.66|33.77|33.69|33.72|33.64|2
1652181600000|2022-05-10 11:20:00|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|4
1652181610000|2022-05-10 11:20:10|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|0
1652181640000|2022-05-10 11:20:40|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|0
1652181680000|2022-05-10 11:21:20|33.8|33.72|33.77|33.69|33.8|33.72|33.77|33.69|29
1652181690000|2022-05-10 11:21:30|33.78|33.7|33.78|33.7|33.78|33.7|33.77|33.69|0
1652181700000|2022-05-10 11:21:40|33.77|33.69|33.82|33.74|33.82|33.74|33.77|33.69|2
1652181710000|2022-05-10 11:21:50|33.79|33.71|33.79|33.71|33.82|33.74|33.79|33.71|0
1652181720000|2022-05-10 11:22:00|33.8|33.72|33.82|33.74|33.82|33.74|33.8|33.72|1
1652181730000|2022-05-10 11:22:10|33.87|33.79|33.87|33.79|33.88|33.8|33.87|33.79|33
1652181740000|2022-05-10 11:22:20|33.88|33.8|33.87|33.79|33.88|33.8|33.87|33.79|12
1652181750000|2022-05-10 11:22:30|||||||||3
1652181760000|2022-05-10 11:22:40|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1652181770000|2022-05-10 11:22:50|33.87|33.79|33.85|33.77|33.87|33.79|33.85|33.77|2
1652181780000|2022-05-10 11:23:00|33.82|33.74|33.87|33.79|33.87|33.79|33.82|33.74|1
1652181790000|2022-05-10 11:23:10|33.86|33.78|33.84|33.76|33.86|33.78|33.84|33.76|0
1652181800000|2022-05-10 11:23:20|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1652181810000|2022-05-10 11:23:30|33.85|33.77|33.84|33.76|33.85|33.77|33.82|33.74|2
1652181820000|2022-05-10 11:23:40|33.82|33.74|33.82|33.74|33.84|33.76|33.82|33.74|0
1652181830000|2022-05-10 11:23:50|||||||||26
1652181840000|2022-05-10 11:24:00|33.81|33.73|33.82|33.74|33.82|33.74|33.81|33.73|6
1652181850000|2022-05-10 11:24:10|||||||||3
1652181880000|2022-05-10 11:24:40|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|0
1652181900000|2022-05-10 11:25:00|33.83|33.75|33.87|33.79|33.87|33.79|33.83|33.75|3
1652181910000|2022-05-10 11:25:10|33.9|33.82|33.9|33.82|33.9|33.82|33.89|33.81|8
1652181920000|2022-05-10 11:25:20|33.92|33.84|33.87|33.79|33.92|33.84|33.87|33.79|0
1652181940000|2022-05-10 11:25:40|||||||||19
1652181970000|2022-05-10 11:26:10|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|19
1652181980000|2022-05-10 11:26:20|33.91|33.83|33.89|33.81|33.91|33.83|33.89|33.81|5
1652181990000|2022-05-10 11:26:30|33.87|33.79|33.92|33.84|33.92|33.84|33.87|33.79|9
1652182000000|2022-05-10 11:26:40|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1652182010000|2022-05-10 11:26:50|33.92|33.84|33.91|33.83|33.92|33.84|33.91|33.83|1
1652182030000|2022-05-10 11:27:10|||||||||4
1652182060000|2022-05-10 11:27:40|||||||||1
1652182080000|2022-05-10 11:28:00|33.86|33.78|33.86|33.78|33.86|33.78|33.83|33.75|15
1652182100000|2022-05-10 11:28:20|33.84|33.76|33.81|33.73|33.84|33.76|33.81|33.73|0
1652182110000|2022-05-10 11:28:30|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1652182120000|2022-05-10 11:28:40|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652182130000|2022-05-10 11:28:50|||||||||1
1652182160000|2022-05-10 11:29:20|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1652182170000|2022-05-10 11:29:30|33.76|33.68|33.76|33.68|33.78|33.7|33.76|33.68|0
1652182180000|2022-05-10 11:29:40|33.78|33.7|33.78|33.7|33.78|33.7|33.76|33.68|0
1652182190000|2022-05-10 11:29:50|33.76|33.68|33.78|33.7|33.78|33.7|33.76|33.68|0
1652182200000|2022-05-10 11:30:00|33.81|33.73|33.79|33.71|33.81|33.73|33.79|33.71|12
1652182210000|2022-05-10 11:30:10|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652182230000|2022-05-10 11:30:30|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|1
1652182240000|2022-05-10 11:30:40|33.84|33.76|33.82|33.74|33.86|33.78|33.82|33.74|1
1652182250000|2022-05-10 11:30:50|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|0
1652182260000|2022-05-10 11:31:00|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|0
1652182270000|2022-05-10 11:31:10|33.81|33.73|33.81|33.73|33.82|33.74|33.81|33.73|0
1652182300000|2022-05-10 11:31:40|33.79|33.71|33.79|33.71|33.79|33.71|33.77|33.69|0
1652182310000|2022-05-10 11:31:50|33.77|33.69|33.77|33.69|33.77|33.69|33.77|33.69|0
1652182320000|2022-05-10 11:32:00|33.79|33.71|33.79|33.71|33.79|33.71|33.77|33.69|0
1652182330000|2022-05-10 11:32:10|33.77|33.69|33.81|33.73|33.81|33.73|33.77|33.69|0
1652182340000|2022-05-10 11:32:20|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|0
1652182350000|2022-05-10 11:32:30|33.77|33.69|33.79|33.71|33.79|33.71|33.77|33.69|0
1652182370000|2022-05-10 11:32:50|||||||||1
1652182380000|2022-05-10 11:33:00|33.78|33.7|33.76|33.68|33.78|33.7|33.74|33.66|45
1652182390000|2022-05-10 11:33:10|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|0
1652182400000|2022-05-10 11:33:20|33.74|33.66|33.71|33.63|33.76|33.68|33.71|33.63|23
1652182410000|2022-05-10 11:33:30|33.73|33.65|33.74|33.66|33.74|33.66|33.73|33.65|11
1652182420000|2022-05-10 11:33:40|33.76|33.68|33.73|33.65|33.76|33.68|33.71|33.63|10
1652182430000|2022-05-10 11:33:50|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|2
1652182440000|2022-05-10 11:34:00|33.74|33.66|33.7|33.62|33.74|33.66|33.68|33.6|34
1652182450000|2022-05-10 11:34:10|33.71|33.63|33.7|33.62|33.71|33.63|33.7|33.62|4
1652182460000|2022-05-10 11:34:20|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|4
1652182470000|2022-05-10 11:34:30|33.7|33.62|33.68|33.6|33.71|33.63|33.68|33.6|8
1652182480000|2022-05-10 11:34:40|33.7|33.62|33.7|33.62|33.71|33.63|33.7|33.62|2
1652182490000|2022-05-10 11:34:50|33.68|33.6|33.7|33.62|33.7|33.62|33.68|33.6|2
1652182500000|2022-05-10 11:35:00|||||||||1
1652182550000|2022-05-10 11:35:50|33.68|33.6|33.68|33.6|33.68|33.6|33.68|33.6|0
1652182570000|2022-05-10 11:36:10|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|0
1652182580000|2022-05-10 11:36:20|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|0
1652182590000|2022-05-10 11:36:30|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1652182600000|2022-05-10 11:36:40|||||||||1
1652182620000|2022-05-10 11:37:00|33.71|33.63|33.7|33.62|33.71|33.63|33.7|33.62|8
1652182630000|2022-05-10 11:37:10|33.71|33.63|33.7|33.62|33.71|33.63|33.7|33.62|0
1652182690000|2022-05-10 11:38:10|||||||||1
1652182790000|2022-05-10 11:39:50|33.69|33.61|33.7|33.62|33.7|33.62|33.68|33.6|15
1652182800000|2022-05-10 11:40:00|||||||||7
1652182820000|2022-05-10 11:40:20|33.69|33.61|33.7|33.62|33.7|33.62|33.67|33.59|12
1652182850000|2022-05-10 11:40:50|33.71|33.63|33.7|33.62|33.71|33.63|33.7|33.62|17
1652182860000|2022-05-10 11:41:00|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|7
1652182900000|2022-05-10 11:41:40|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1652182910000|2022-05-10 11:41:50|33.71|33.63|33.71|33.63|33.71|33.63|33.7|33.62|0
1652182930000|2022-05-10 11:42:10|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|1
1652182940000|2022-05-10 11:42:20|33.71|33.63|33.7|33.62|33.71|33.63|33.7|33.62|2
1652182960000|2022-05-10 11:42:40|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|5
1652182970000|2022-05-10 11:42:50|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|27
1652182980000|2022-05-10 11:43:00|33.7|33.62|33.71|33.63|33.71|33.63|33.7|33.62|8
1652182990000|2022-05-10 11:43:10|33.73|33.65|33.76|33.68|33.76|33.68|33.73|33.65|6
1652183010000|2022-05-10 11:43:30|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|4
1652183020000|2022-05-10 11:43:40|33.78|33.7|33.76|33.68|33.78|33.7|33.76|33.68|3
1652183030000|2022-05-10 11:43:50|33.77|33.69|33.81|33.73|33.81|33.73|33.77|33.69|20
1652183040000|2022-05-10 11:44:00|||||||||14
1652183050000|2022-05-10 11:44:10|33.79|33.71|33.76|33.68|33.79|33.71|33.76|33.68|0
1652183060000|2022-05-10 11:44:20|33.78|33.7|33.79|33.71|33.81|33.73|33.78|33.7|1
1652183070000|2022-05-10 11:44:30|33.78|33.7|33.78|33.7|33.78|33.7|33.78|33.7|0
1652183080000|2022-05-10 11:44:40|33.8|33.72|33.81|33.73|33.81|33.73|33.78|33.7|1
1652183090000|2022-05-10 11:44:50|||||||||3
1652183140000|2022-05-10 11:45:40|33.8|33.72|33.81|33.73|33.81|33.73|33.8|33.72|10
1652183150000|2022-05-10 11:45:50|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1652183160000|2022-05-10 11:46:00|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1652183170000|2022-05-10 11:46:10|33.78|33.7|33.78|33.7|33.78|33.7|33.78|33.7|0
1652183180000|2022-05-10 11:46:20|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1652183190000|2022-05-10 11:46:30|33.78|33.7|33.78|33.7|33.8|33.72|33.78|33.7|0
1652183210000|2022-05-10 11:46:50|33.76|33.68|33.8|33.72|33.8|33.72|33.76|33.68|0
1652183220000|2022-05-10 11:47:00|33.81|33.73|33.8|33.72|33.81|33.73|33.8|33.72|9
1652183230000|2022-05-10 11:47:10|33.78|33.7|33.78|33.7|33.81|33.73|33.78|33.7|6
1652183240000|2022-05-10 11:47:20|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652183250000|2022-05-10 11:47:30|33.8|33.72|33.8|33.72|33.81|33.73|33.8|33.72|2
1652183260000|2022-05-10 11:47:40|33.81|33.73|33.76|33.68|33.81|33.73|33.75|33.67|10
1652183270000|2022-05-10 11:47:50|33.75|33.67|33.71|33.63|33.75|33.67|33.71|33.63|51
1652183280000|2022-05-10 11:48:00|33.73|33.65|33.7|33.62|33.75|33.67|33.7|33.62|0
1652183290000|2022-05-10 11:48:10|33.73|33.65|33.75|33.67|33.75|33.67|33.73|33.65|6
1652183300000|2022-05-10 11:48:20|33.74|33.66|33.7|33.62|33.75|33.67|33.7|33.62|0
1652183340000|2022-05-10 11:49:00|33.71|33.63|33.7|33.62|33.72|33.64|33.7|33.62|0
1652183350000|2022-05-10 11:49:10|33.73|33.65|33.75|33.67|33.75|33.67|33.73|33.65|3
1652183360000|2022-05-10 11:49:20|33.74|33.66|33.7|33.62|33.74|33.66|33.7|33.62|0
1652183370000|2022-05-10 11:49:30|33.72|33.64|33.72|33.64|33.73|33.65|33.7|33.62|3
1652183380000|2022-05-10 11:49:40|33.73|33.65|33.72|33.64|33.73|33.65|33.7|33.62|0
1652183390000|2022-05-10 11:49:50|33.7|33.62|33.72|33.64|33.72|33.64|33.7|33.62|0
1652183400000|2022-05-10 11:50:00|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1652183430000|2022-05-10 11:50:30|33.73|33.65|33.75|33.67|33.75|33.67|33.73|33.65|13
1652183500000|2022-05-10 11:51:40|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|35
1652183510000|2022-05-10 11:51:50|33.8|33.72|33.76|33.68|33.8|33.72|33.76|33.68|0
1652183520000|2022-05-10 11:52:00|33.78|33.7|33.8|33.72|33.8|33.72|33.78|33.7|0
1652183530000|2022-05-10 11:52:10|33.81|33.73|33.78|33.7|33.81|33.73|33.78|33.7|13
1652183540000|2022-05-10 11:52:20|33.76|33.68|33.76|33.68|33.76|33.68|33.76|33.68|0
1652183560000|2022-05-10 11:52:40|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|2
1652183570000|2022-05-10 11:52:50|33.78|33.7|33.76|33.68|33.78|33.7|33.76|33.68|0
1652183580000|2022-05-10 11:53:00|33.78|33.7|33.8|33.72|33.81|33.73|33.78|33.7|7
1652183590000|2022-05-10 11:53:10|33.78|33.7|33.8|33.72|33.81|33.73|33.78|33.7|2
1652183600000|2022-05-10 11:53:20|33.78|33.7|33.78|33.7|33.8|33.72|33.78|33.7|0
1652183610000|2022-05-10 11:53:30|33.76|33.68|33.78|33.7|33.8|33.72|33.76|33.68|1
1652183620000|2022-05-10 11:53:40|33.8|33.72|33.81|33.73|33.81|33.73|33.78|33.7|3
1652183630000|2022-05-10 11:53:50|33.8|33.72|33.8|33.72|33.8|33.72|33.78|33.7|0
1652183640000|2022-05-10 11:54:00|33.78|33.7|33.8|33.72|33.8|33.72|33.78|33.7|0
1652183650000|2022-05-10 11:54:10|33.81|33.73|33.8|33.72|33.81|33.73|33.78|33.7|4
1652183660000|2022-05-10 11:54:20|33.78|33.7|33.8|33.72|33.8|33.72|33.78|33.7|0
1652183670000|2022-05-10 11:54:30|33.81|33.73|33.8|33.72|33.81|33.73|33.8|33.72|6
1652183680000|2022-05-10 11:54:40|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|1
1652183710000|2022-05-10 11:55:10|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|0
1652183720000|2022-05-10 11:55:20|33.78|33.7|33.81|33.73|33.81|33.73|33.78|33.7|6
1652183730000|2022-05-10 11:55:30|33.8|33.72|33.8|33.72|33.81|33.73|33.8|33.72|0
1652183740000|2022-05-10 11:55:40|33.78|33.7|33.8|33.72|33.8|33.72|33.76|33.68|0
1652183750000|2022-05-10 11:55:50|33.78|33.7|33.76|33.68|33.8|33.72|33.76|33.68|0
1652183770000|2022-05-10 11:56:10|33.75|33.67|33.75|33.67|33.75|33.67|33.75|33.67|7
1652183820000|2022-05-10 11:57:00|33.73|33.65|33.75|33.67|33.75|33.67|33.73|33.65|0
1652183830000|2022-05-10 11:57:10|33.73|33.65|33.75|33.67|33.75|33.67|33.72|33.64|9
1652183840000|2022-05-10 11:57:20|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|3
1652183850000|2022-05-10 11:57:30|33.71|33.63|33.75|33.67|33.75|33.67|33.71|33.63|0
1652183860000|2022-05-10 11:57:40|33.71|33.63|33.75|33.67|33.75|33.67|33.71|33.63|0
1652183870000|2022-05-10 11:57:50|33.76|33.68|33.71|33.63|33.76|33.68|33.71|33.63|10
1652183900000|2022-05-10 11:58:20|33.7|33.62|33.7|33.62|33.7|33.62|33.68|33.6|20
1652183940000|2022-05-10 11:59:00|33.71|33.63|33.7|33.62|33.71|33.63|33.7|33.62|16
1652183950000|2022-05-10 11:59:10|33.66|33.58|33.68|33.6|33.68|33.6|33.66|33.58|0
1652183960000|2022-05-10 11:59:20|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1652184000000|2022-05-10 12:00:00|33.71|33.63|33.68|33.6|33.71|33.63|33.68|33.6|2
1652184010000|2022-05-10 12:00:10|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|0
1652184020000|2022-05-10 12:00:20|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1652184030000|2022-05-10 12:00:30|33.66|33.58|33.68|33.6|33.68|33.6|33.66|33.58|0
1652184040000|2022-05-10 12:00:40|33.7|33.62|33.7|33.62|33.7|33.62|33.68|33.6|0
1652184060000|2022-05-10 12:01:00|33.68|33.6|33.66|33.58|33.68|33.6|33.65|33.57|112
1652184070000|2022-05-10 12:01:10|33.65|33.57|33.66|33.58|33.66|33.58|33.65|33.57|7
1652184080000|2022-05-10 12:01:20|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|0
1652184120000|2022-05-10 12:02:00|33.66|33.58|33.66|33.58|33.66|33.58|33.66|33.58|17
1652184140000|2022-05-10 12:02:20|33.65|33.57|33.63|33.55|33.65|33.57|33.63|33.55|0
1652184150000|2022-05-10 12:02:30|33.65|33.57|33.61|33.53|33.66|33.58|33.61|33.53|5
1652184160000|2022-05-10 12:02:40|33.63|33.55|33.61|33.53|33.63|33.55|33.61|33.53|0
1652184190000|2022-05-10 12:03:10|33.63|33.55|33.63|33.55|33.63|33.55|33.63|33.55|1
1652184200000|2022-05-10 12:03:20|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|0
1652184250000|2022-05-10 12:04:10|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|126
1652184260000|2022-05-10 12:04:20|33.58|33.5|33.58|33.5|33.58|33.5|33.57|33.49|15
1652184270000|2022-05-10 12:04:30|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1652184290000|2022-05-10 12:04:50|33.56|33.48|33.6|33.52|33.6|33.52|33.56|33.48|11
1652184310000|2022-05-10 12:05:10|33.61|33.53|33.6|33.52|33.61|33.53|33.6|33.52|2
1652184340000|2022-05-10 12:05:40|33.61|33.53|33.65|33.57|33.65|33.57|33.61|33.53|11
1652184350000|2022-05-10 12:05:50|33.63|33.55|33.61|33.53|33.63|33.55|33.61|33.53|0
1652184360000|2022-05-10 12:06:00|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|0
1652184400000|2022-05-10 12:06:40|33.59|33.51|33.6|33.52|33.6|33.52|33.59|33.51|0
1652184420000|2022-05-10 12:07:00|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|0
1652184430000|2022-05-10 12:07:10|33.6|33.52|33.6|33.52|33.6|33.52|33.6|33.52|6
1652184440000|2022-05-10 12:07:20|33.59|33.51|33.55|33.47|33.59|33.51|33.55|33.47|11
1652184450000|2022-05-10 12:07:30|33.57|33.49|33.55|33.47|33.57|33.49|33.55|33.47|0
1652184460000|2022-05-10 12:07:40|33.57|33.49|33.57|33.49|33.58|33.5|33.57|33.49|5
1652184470000|2022-05-10 12:07:50|33.55|33.47|33.57|33.49|33.57|33.49|33.55|33.47|0
1652184480000|2022-05-10 12:08:00|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1652184490000|2022-05-10 12:08:10|33.52|33.44|33.54|33.46|33.55|33.47|33.52|33.44|3
1652184500000|2022-05-10 12:08:20|33.52|33.44|33.54|33.46|33.54|33.46|33.52|33.44|0
1652184510000|2022-05-10 12:08:30|33.52|33.44|33.52|33.44|33.54|33.46|33.5|33.42|0
1652184520000|2022-05-10 12:08:40|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|0
1652184530000|2022-05-10 12:08:50|33.49|33.41|33.49|33.41|33.5|33.42|33.49|33.41|9
1652184540000|2022-05-10 12:09:00|33.5|33.42|33.5|33.42|33.52|33.44|33.5|33.42|2
1652184550000|2022-05-10 12:09:10|33.52|33.44|33.52|33.44|33.54|33.46|33.5|33.42|0
1652184560000|2022-05-10 12:09:20|33.5|33.42|33.54|33.46|33.54|33.46|33.5|33.42|24
1652184570000|2022-05-10 12:09:30|33.55|33.47|33.54|33.46|33.55|33.47|33.54|33.46|0
1652184580000|2022-05-10 12:09:40|33.55|33.47|33.54|33.46|33.55|33.47|33.54|33.46|4
1652184590000|2022-05-10 12:09:50|33.55|33.47|33.54|33.46|33.55|33.47|33.54|33.46|0
1652184600000|2022-05-10 12:10:00|33.55|33.47|33.54|33.46|33.55|33.47|33.54|33.46|0
1652184610000|2022-05-10 12:10:10|33.52|33.44|33.52|33.44|33.52|33.44|33.5|33.42|0
1652184620000|2022-05-10 12:10:20|33.51|33.43|33.51|33.43|33.54|33.46|33.49|33.41|2
1652184630000|2022-05-10 12:10:30|33.49|33.41|33.49|33.41|33.49|33.41|33.48|33.4|0
1652184650000|2022-05-10 12:10:50|33.48|33.4|33.48|33.4|33.48|33.4|33.48|33.4|0
1652184660000|2022-05-10 12:11:00|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1652184680000|2022-05-10 12:11:20|33.48|33.4|33.49|33.41|33.49|33.41|33.48|33.4|0
1652184690000|2022-05-10 12:11:30|33.48|33.4|33.48|33.4|33.49|33.41|33.48|33.4|0
1652184700000|2022-05-10 12:11:40|33.49|33.41|33.48|33.4|33.49|33.41|33.48|33.4|18
1652184710000|2022-05-10 12:11:50|||||||||1
1652184740000|2022-05-10 12:12:20|33.45|33.37|33.43|33.35|33.45|33.37|33.43|33.35|2
1652184760000|2022-05-10 12:12:40|33.46|33.38|33.45|33.37|33.48|33.4|33.45|33.37|7
1652184770000|2022-05-10 12:12:50|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1652184790000|2022-05-10 12:13:10|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|7
1652184810000|2022-05-10 12:13:30|33.48|33.4|33.48|33.4|33.48|33.4|33.44|33.36|0
1652184820000|2022-05-10 12:13:40|33.49|33.41|33.49|33.41|33.49|33.41|33.48|33.4|25
1652184830000|2022-05-10 12:13:50|33.48|33.4|33.48|33.4|33.48|33.4|33.48|33.4|1
1652184840000|2022-05-10 12:14:00|||||||||3
1652184870000|2022-05-10 12:14:30|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|0
1652184900000|2022-05-10 12:15:00|33.43|33.35|33.44|33.36|33.44|33.36|33.43|33.35|0
1652184910000|2022-05-10 12:15:10|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|0
1652184920000|2022-05-10 12:15:20|33.44|33.36|33.46|33.38|33.48|33.4|33.44|33.36|0
1652184930000|2022-05-10 12:15:30|33.44|33.36|33.39|33.31|33.44|33.36|33.39|33.31|9
1652184950000|2022-05-10 12:15:50|33.37|33.29|33.39|33.31|33.39|33.31|33.35|33.27|0
1652184960000|2022-05-10 12:16:00|33.4|33.32|33.4|33.32|33.4|33.32|33.4|33.32|19
1652184970000|2022-05-10 12:16:10|33.39|33.31|33.4|33.32|33.4|33.32|33.39|33.31|0
1652184980000|2022-05-10 12:16:20|33.39|33.31|33.39|33.31|33.4|33.32|33.39|33.31|0
1652185010000|2022-05-10 12:16:50|33.38|33.3|33.37|33.29|33.39|33.31|33.37|33.29|0
1652185020000|2022-05-10 12:17:00|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|0
1652185060000|2022-05-10 12:17:40|||||||||7
1652185070000|2022-05-10 12:17:50|33.37|33.29|33.39|33.31|33.39|33.31|33.37|33.29|0
1652185080000|2022-05-10 12:18:00|||||||||1
1652185140000|2022-05-10 12:19:00|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|4
1652185150000|2022-05-10 12:19:10|33.39|33.31|33.38|33.3|33.39|33.31|33.38|33.3|2
1652185160000|2022-05-10 12:19:20|33.39|33.31|33.38|33.3|33.39|33.31|33.38|33.3|0
1652185170000|2022-05-10 12:19:30|33.39|33.31|33.38|33.3|33.39|33.31|33.38|33.3|8
1652185180000|2022-05-10 12:19:40|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|4
1652185190000|2022-05-10 12:19:50|33.38|33.3|33.36|33.28|33.38|33.3|33.36|33.28|4
1652185200000|2022-05-10 12:20:00|33.38|33.3|33.38|33.3|33.38|33.3|33.36|33.28|0
1652185210000|2022-05-10 12:20:10|33.36|33.28|33.38|33.3|33.38|33.3|33.36|33.28|0
1652185220000|2022-05-10 12:20:20|33.36|33.28|33.36|33.28|33.38|33.3|33.36|33.28|0
1652185230000|2022-05-10 12:20:30|33.38|33.3|33.34|33.26|33.38|33.3|33.34|33.26|0
1652185250000|2022-05-10 12:20:50|33.36|33.28|33.34|33.26|33.36|33.28|33.34|33.26|0
1652185260000|2022-05-10 12:21:00|33.36|33.28|33.38|33.3|33.38|33.3|33.36|33.28|18
1652185270000|2022-05-10 12:21:10|33.39|33.31|33.36|33.28|33.39|33.31|33.36|33.28|2
1652185280000|2022-05-10 12:21:20|33.34|33.26|33.39|33.31|33.39|33.31|33.34|33.26|18
1652185290000|2022-05-10 12:21:30|33.38|33.3|33.39|33.31|33.39|33.31|33.38|33.3|0
1652185310000|2022-05-10 12:21:50|33.38|33.3|33.39|33.31|33.39|33.31|33.38|33.3|0
1652185320000|2022-05-10 12:22:00|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|0
1652185340000|2022-05-10 12:22:20|33.36|33.28|33.38|33.3|33.38|33.3|33.36|33.28|3
1652185350000|2022-05-10 12:22:30|33.36|33.28|33.33|33.25|33.36|33.28|33.33|33.25|0
1652185360000|2022-05-10 12:22:40|33.34|33.26|33.34|33.26|33.34|33.26|33.33|33.25|0
1652185390000|2022-05-10 12:23:10|33.33|33.25|33.34|33.26|33.34|33.26|33.33|33.25|0
1652185470000|2022-05-10 12:24:30|||||||||2
1652185520000|2022-05-10 12:25:20|||||||||10
1652185530000|2022-05-10 12:25:30|33.32|33.24|33.34|33.26|33.34|33.26|33.32|33.24|0
1652185550000|2022-05-10 12:25:50|33.35|33.27|33.35|33.27|33.35|33.27|33.34|33.26|7
1652185560000|2022-05-10 12:26:00|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|28
1652185570000|2022-05-10 12:26:10|33.37|33.29|33.35|33.27|33.37|33.29|33.35|33.27|0
1652185580000|2022-05-10 12:26:20|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|4
1652185590000|2022-05-10 12:26:30|33.32|33.24|33.32|33.24|33.34|33.26|33.32|33.24|1
1652185600000|2022-05-10 12:26:40|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1652185620000|2022-05-10 12:27:00|33.35|33.27|33.34|33.26|33.35|33.27|33.34|33.26|9
1652185640000|2022-05-10 12:27:20|||||||||2
1652185650000|2022-05-10 12:27:30|33.35|33.27|33.34|33.26|33.35|33.27|33.34|33.26|0
1652185660000|2022-05-10 12:27:40|33.35|33.27|33.34|33.26|33.35|33.27|33.34|33.26|6
1652185670000|2022-05-10 12:27:50|33.35|33.27|33.34|33.26|33.35|33.27|33.34|33.26|2
1652185740000|2022-05-10 12:29:00|33.33|33.25|33.33|33.25|33.34|33.26|33.33|33.25|3
1652185750000|2022-05-10 12:29:10|33.29|33.21|33.33|33.25|33.34|33.26|33.29|33.21|8
1652185760000|2022-05-10 12:29:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652185770000|2022-05-10 12:29:30|33.29|33.21|33.33|33.25|33.33|33.25|33.29|33.21|0
1652185780000|2022-05-10 12:29:40|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652185790000|2022-05-10 12:29:50|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|0
1652185800000|2022-05-10 12:30:00|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|8
1652185850000|2022-05-10 12:30:50|33.36|33.28|33.34|33.26|33.36|33.28|33.34|33.26|2
1652185870000|2022-05-10 12:31:10|33.33|33.25|33.31|33.23|33.33|33.25|33.31|33.23|6
1652185880000|2022-05-10 12:31:20|33.29|33.21|33.28|33.2|33.29|33.21|33.26|33.18|22
1652185930000|2022-05-10 12:32:10|33.26|33.18|33.26|33.18|33.26|33.18|33.24|33.16|0
1652185940000|2022-05-10 12:32:20|33.28|33.2|33.26|33.18|33.28|33.2|33.26|33.18|0
1652185950000|2022-05-10 12:32:30|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|0
1652185960000|2022-05-10 12:32:40|33.29|33.21|33.28|33.2|33.29|33.21|33.28|33.2|5
1652185970000|2022-05-10 12:32:50|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|0
1652185980000|2022-05-10 12:33:00|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|0
1652186000000|2022-05-10 12:33:20|33.29|33.21|33.29|33.21|33.29|33.21|33.28|33.2|6
1652186010000|2022-05-10 12:33:30|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652186020000|2022-05-10 12:33:40|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|4
1652186030000|2022-05-10 12:33:50|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|1
1652186050000|2022-05-10 12:34:10|33.3|33.22|33.29|33.21|33.3|33.22|33.29|33.21|0
1652186060000|2022-05-10 12:34:20|33.3|33.22|33.3|33.22|33.3|33.22|33.29|33.21|0
1652186070000|2022-05-10 12:34:30|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|1
1652186140000|2022-05-10 12:35:40|33.24|33.16|33.26|33.18|33.26|33.18|33.24|33.16|29
1652186150000|2022-05-10 12:35:50|33.27|33.19|33.29|33.21|33.29|33.21|33.26|33.18|11
1652186160000|2022-05-10 12:36:00|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|7
1652186190000|2022-05-10 12:36:30|||||||||1
1652186210000|2022-05-10 12:36:50|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|22
1652186220000|2022-05-10 12:37:00|33.24|33.16|33.19|33.11|33.24|33.16|33.19|33.11|1
1652186240000|2022-05-10 12:37:20|33.16|33.08|33.18|33.1|33.18|33.1|33.16|33.08|19
1652186250000|2022-05-10 12:37:30|33.19|33.11|33.18|33.1|33.19|33.11|33.18|33.1|9
1652186260000|2022-05-10 12:37:40|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1652186290000|2022-05-10 12:38:10|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|7
1652186300000|2022-05-10 12:38:20|33.19|33.11|33.19|33.11|33.22|33.14|33.19|33.11|20
1652186320000|2022-05-10 12:38:40|33.15|33.07|33.15|33.07|33.15|33.07|33.14|33.06|36
1652186330000|2022-05-10 12:38:50|33.14|33.06|33.15|33.07|33.15|33.07|33.14|33.06|0
1652186350000|2022-05-10 12:39:10|33.14|33.06|33.15|33.07|33.15|33.07|33.14|33.06|0
1652186370000|2022-05-10 12:39:30|33.14|33.06|33.14|33.06|33.15|33.07|33.14|33.06|18
1652186380000|2022-05-10 12:39:40|33.15|33.07|33.15|33.07|33.15|33.07|33.14|33.06|0
1652186410000|2022-05-10 12:40:10|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|29
1652186420000|2022-05-10 12:40:20|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|1
1652186430000|2022-05-10 12:40:30|33.21|33.13|33.2|33.12|33.22|33.14|33.2|33.12|0
1652186460000|2022-05-10 12:41:00|33.19|33.11|33.15|33.07|33.2|33.12|33.14|33.06|44
1652186470000|2022-05-10 12:41:10|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|13
1652186480000|2022-05-10 12:41:20|33.17|33.09|33.17|33.09|33.17|33.09|33.15|33.07|0
1652186490000|2022-05-10 12:41:30|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1652186500000|2022-05-10 12:41:40|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|0
1652186520000|2022-05-10 12:42:00|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|29
1652186530000|2022-05-10 12:42:10|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1652186540000|2022-05-10 12:42:20|33.14|33.06|33.19|33.11|33.19|33.11|33.14|33.06|26
1652186550000|2022-05-10 12:42:30|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|0
1652186560000|2022-05-10 12:42:40|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|0
1652186570000|2022-05-10 12:42:50|33.17|33.09|33.19|33.11|33.2|33.12|33.17|33.09|8
1652186580000|2022-05-10 12:43:00|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|3
1652186610000|2022-05-10 12:43:30|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1652186630000|2022-05-10 12:43:50|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|1
1652186640000|2022-05-10 12:44:00|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1652186680000|2022-05-10 12:44:40|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1652186700000|2022-05-10 12:45:00|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|1
1652186710000|2022-05-10 12:45:10|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1652186720000|2022-05-10 12:45:20|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1652186730000|2022-05-10 12:45:30|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|1
1652186740000|2022-05-10 12:45:40|33.19|33.11|33.19|33.11|33.2|33.12|33.19|33.11|2
1652186750000|2022-05-10 12:45:50|33.2|33.12|33.2|33.12|33.2|33.12|33.19|33.11|0
1652186760000|2022-05-10 12:46:00|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1652186780000|2022-05-10 12:46:20|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|19
1652186790000|2022-05-10 12:46:30|||||||||6
1652186800000|2022-05-10 12:46:40|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|5
1652186830000|2022-05-10 12:47:10|||||||||2
1652186850000|2022-05-10 12:47:30|33.15|33.07|33.14|33.06|33.15|33.07|33.14|33.06|3
1652186890000|2022-05-10 12:48:10|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|27
1652186900000|2022-05-10 12:48:20|33.2|33.12|33.2|33.12|33.2|33.12|33.19|33.11|29
1652186910000|2022-05-10 12:48:30|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1652186920000|2022-05-10 12:48:40|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|0
1652186930000|2022-05-10 12:48:50|33.2|33.12|33.22|33.14|33.24|33.16|33.2|33.12|0
1652186940000|2022-05-10 12:49:00|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|0
1652186980000|2022-05-10 12:49:40|33.21|33.13|33.22|33.14|33.24|33.16|33.21|33.13|4
1652186990000|2022-05-10 12:49:50|33.23|33.15|33.25|33.17|33.25|33.17|33.22|33.14|0
1652187000000|2022-05-10 12:50:00|33.24|33.16|33.25|33.17|33.25|33.17|33.24|33.16|0
1652187010000|2022-05-10 12:50:10|||||||||1
1652187030000|2022-05-10 12:50:30|33.23|33.15|33.25|33.17|33.25|33.17|33.2|33.12|40
1652187070000|2022-05-10 12:51:10|33.24|33.16|33.2|33.12|33.25|33.17|33.2|33.12|0
1652187080000|2022-05-10 12:51:20|||||||||6
1652187110000|2022-05-10 12:51:50|33.24|33.16|33.24|33.16|33.25|33.17|33.22|33.14|9
1652187120000|2022-05-10 12:52:00|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1652187140000|2022-05-10 12:52:20|33.22|33.14|33.24|33.16|33.24|33.16|33.22|33.14|0
1652187150000|2022-05-10 12:52:30|33.22|33.14|33.2|33.12|33.25|33.17|33.2|33.12|37
1652187160000|2022-05-10 12:52:40|33.19|33.11|33.19|33.11|33.2|33.12|33.19|33.11|21
1652187170000|2022-05-10 12:52:50|33.17|33.09|33.14|33.06|33.17|33.09|33.14|33.06|31
1652187180000|2022-05-10 12:53:00|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|2
1652187190000|2022-05-10 12:53:10|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|0
1652187220000|2022-05-10 12:53:40|33.13|33.05|33.08|33|33.13|33.05|33.08|33|64
1652187230000|2022-05-10 12:53:50|33.09|33.01|33.09|33.01|33.09|33.01|33.08|33|0
1652187240000|2022-05-10 12:54:00|33.08|33|33.08|33|33.09|33.01|33.04|32.96|19
1652187250000|2022-05-10 12:54:10|33.09|33.01|33.08|33|33.09|33.01|33.08|33|6
1652187260000|2022-05-10 12:54:20|33.06|32.98|33.04|32.96|33.06|32.98|33.04|32.96|3
1652187310000|2022-05-10 12:55:10|33.08|33|33.08|33|33.08|33|33.08|33|0
1652187320000|2022-05-10 12:55:20|33.09|33.01|33.08|33|33.09|33.01|33.08|33|32
1652187330000|2022-05-10 12:55:30|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|23
1652187340000|2022-05-10 12:55:40|33.13|33.05|33.14|33.06|33.14|33.06|33.11|33.03|44
1652187360000|2022-05-10 12:56:00|33.13|33.05|33.14|33.06|33.14|33.06|33.11|33.03|17
1652187370000|2022-05-10 12:56:10|33.13|33.05|33.09|33.01|33.13|33.05|33.09|33.01|19
1652187390000|2022-05-10 12:56:30|33.08|33|33.08|33|33.08|33|33.08|33|2
1652187410000|2022-05-10 12:56:50|33.09|33.01|33.08|33|33.09|33.01|33.08|33|6
1652187420000|2022-05-10 12:57:00|33.09|33.01|33.09|33.01|33.09|33.01|33.08|33|6
1652187430000|2022-05-10 12:57:10|33.08|33|33.09|33.01|33.09|33.01|33.08|33|5
1652187490000|2022-05-10 12:58:10|33.08|33|33.08|33|33.09|33.01|33.08|33|0
1652187520000|2022-05-10 12:58:40|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|5
1652187530000|2022-05-10 12:58:50|33.07|32.99|33.08|33|33.08|33|33.07|32.99|0
1652187550000|2022-05-10 12:59:10|||||||||5
1652187600000|2022-05-10 13:00:00|33.06|32.98|33.08|33|33.08|33|33.06|32.98|0
1652187610000|2022-05-10 13:00:10|||||||||39
1652187630000|2022-05-10 13:00:30|||||||||2
1652187640000|2022-05-10 13:00:40|||||||||5
1652187660000|2022-05-10 13:01:00|33.06|32.98|33.08|33|33.08|33|33.06|32.98|32
1652187670000|2022-05-10 13:01:10|33.09|33.01|33.08|33|33.09|33.01|33.08|33|0
1652187680000|2022-05-10 13:01:20|33.06|32.98|33.08|33|33.08|33|33.06|32.98|0
1652187690000|2022-05-10 13:01:30|33.06|32.98|33.08|33|33.08|33|33.06|32.98|0
1652187700000|2022-05-10 13:01:40|33.06|32.98|33.08|33|33.08|33|33.06|32.98|0
1652187710000|2022-05-10 13:01:50|33.06|32.98|33.03|32.95|33.06|32.98|33.03|32.95|60
1652187720000|2022-05-10 13:02:00|33.01|32.93|32.99|32.91|33.03|32.95|32.99|32.91|5
1652187730000|2022-05-10 13:02:10|32.98|32.9|32.99|32.91|33.01|32.93|32.98|32.9|117
1652187740000|2022-05-10 13:02:20|33.03|32.95|33.04|32.96|33.04|32.96|33.01|32.93|3
1652187750000|2022-05-10 13:02:30|||||||||50
1652187880000|2022-05-10 13:04:40|||||||||6
1652187890000|2022-05-10 13:04:50|||||||||5
1652187910000|2022-05-10 13:05:10|33.05|32.97|33.04|32.96|33.05|32.97|33.04|32.96|7
1652187920000|2022-05-10 13:05:20|33.05|32.97|33.07|32.99|33.07|32.99|33.04|32.96|0
1652187930000|2022-05-10 13:05:30|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|0
1652187940000|2022-05-10 13:05:40|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|25
1652187950000|2022-05-10 13:05:50|33.05|32.97|33.09|33.01|33.09|33.01|33.05|32.97|6
1652187980000|2022-05-10 13:06:20|33.08|33|33.08|33|33.08|33|33.08|33|10
1652187990000|2022-05-10 13:06:30|||||||||6
1652188000000|2022-05-10 13:06:40|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|0
1652188030000|2022-05-10 13:07:10|||||||||20
1652188040000|2022-05-10 13:07:20|33.03|32.95|33.03|32.95|33.04|32.96|33.03|32.95|2
1652188050000|2022-05-10 13:07:30|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|20
1652188130000|2022-05-10 13:08:50|33.05|32.97|33.05|32.97|33.05|32.97|33.04|32.96|31
1652188140000|2022-05-10 13:09:00|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|0
1652188150000|2022-05-10 13:09:10|33.05|32.97|33.04|32.96|33.05|32.97|33.04|32.96|96
1652188160000|2022-05-10 13:09:20|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1652188170000|2022-05-10 13:09:30|33.09|33.01|33.05|32.97|33.09|33.01|33.05|32.97|0
1652188210000|2022-05-10 13:10:10|33.04|32.96|33|32.92|33.05|32.97|33|32.92|0
1652188220000|2022-05-10 13:10:20|33.02|32.94|33|32.92|33.02|32.94|33|32.92|0
1652188260000|2022-05-10 13:11:00|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1652188270000|2022-05-10 13:11:10|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1652188280000|2022-05-10 13:11:20|||||||||15
1652188290000|2022-05-10 13:11:30|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1652188300000|2022-05-10 13:11:40|33.04|32.96|33.04|32.96|33.05|32.97|33.04|32.96|26
1652188310000|2022-05-10 13:11:50|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1652188340000|2022-05-10 13:12:20|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|28
1652188350000|2022-05-10 13:12:30|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|6
1652188360000|2022-05-10 13:12:40|33|32.92|32.99|32.91|33|32.92|32.99|32.91|19
1652188370000|2022-05-10 13:12:50|33|32.92|32.99|32.91|33|32.92|32.99|32.91|0
1652188380000|2022-05-10 13:13:00|32.97|32.89|32.99|32.91|32.99|32.91|32.97|32.89|0
1652188390000|2022-05-10 13:13:10|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1652188400000|2022-05-10 13:13:20|32.97|32.89|32.95|32.87|32.99|32.91|32.95|32.87|0
1652188430000|2022-05-10 13:13:50|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|0
1652188440000|2022-05-10 13:14:00|||||||||135
1652188450000|2022-05-10 13:14:10|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1652188460000|2022-05-10 13:14:20|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|0
1652188470000|2022-05-10 13:14:30|32.95|32.87|32.99|32.91|32.99|32.91|32.95|32.87|0
1652188480000|2022-05-10 13:14:40|||||||||5
1652188500000|2022-05-10 13:15:00|32.97|32.89|32.99|32.91|32.99|32.91|32.97|32.89|0
1652188520000|2022-05-10 13:15:20|||||||||6
1652188540000|2022-05-10 13:15:40|||||||||61
1652188550000|2022-05-10 13:15:50|32.97|32.89|32.99|32.91|32.99|32.91|32.97|32.89|0
1652188570000|2022-05-10 13:16:10|33|32.92|32.99|32.91|33|32.92|32.99|32.91|26
1652188590000|2022-05-10 13:16:30|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|2
1652188600000|2022-05-10 13:16:40|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|0
1652188630000|2022-05-10 13:17:10|32.94|32.86|32.99|32.91|32.99|32.91|32.94|32.86|21
1652188660000|2022-05-10 13:17:40|32.95|32.87|32.94|32.86|32.97|32.89|32.94|32.86|6
1652188670000|2022-05-10 13:17:50|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|0
1652188680000|2022-05-10 13:18:00|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1652188690000|2022-05-10 13:18:10|32.97|32.89|32.99|32.91|32.99|32.91|32.97|32.89|22
1652188700000|2022-05-10 13:18:20|||||||||30
1652188710000|2022-05-10 13:18:30|33|32.92|32.99|32.91|33|32.92|32.99|32.91|36
1652188730000|2022-05-10 13:18:50|33|32.92|32.99|32.91|33|32.92|32.99|32.91|2
1652188740000|2022-05-10 13:19:00|33|32.92|33|32.92|33|32.92|33|32.92|0
1652188750000|2022-05-10 13:19:10|33.04|32.96|33|32.92|33.04|32.96|33|32.92|0
1652188760000|2022-05-10 13:19:20|32.99|32.91|32.99|32.91|33|32.92|32.99|32.91|0
1652188810000|2022-05-10 13:20:10|||||||||10
1652188820000|2022-05-10 13:20:20|32.95|32.87|32.94|32.86|32.99|32.91|32.94|32.86|19
1652188830000|2022-05-10 13:20:30|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|0
1652188880000|2022-05-10 13:21:20|32.92|32.84|32.94|32.86|32.94|32.86|32.9|32.82|37
1652188910000|2022-05-10 13:21:50|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652188920000|2022-05-10 13:22:00|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|6
1652188930000|2022-05-10 13:22:10|||||||||13
1652188940000|2022-05-10 13:22:20|32.9|32.82|32.9|32.82|32.9|32.82|32.89|32.81|0
1652188950000|2022-05-10 13:22:30|32.89|32.81|32.94|32.86|32.94|32.86|32.89|32.81|85
1652189000000|2022-05-10 13:23:20|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1652189010000|2022-05-10 13:23:30|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1652189030000|2022-05-10 13:23:50|||||||||27
1652189070000|2022-05-10 13:24:30|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1652189080000|2022-05-10 13:24:40|32.94|32.86|32.93|32.85|32.98|32.9|32.93|32.85|11
1652189090000|2022-05-10 13:24:50|32.95|32.87|32.94|32.86|32.96|32.88|32.93|32.85|22
1652189100000|2022-05-10 13:25:00|32.96|32.88|32.98|32.9|32.98|32.9|32.96|32.88|0
1652189110000|2022-05-10 13:25:10|||||||||6
1652189130000|2022-05-10 13:25:30|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|2
1652189170000|2022-05-10 13:26:10|||||||||1
1652189180000|2022-05-10 13:26:20|33.01|32.93|32.99|32.91|33.01|32.93|32.99|32.91|0
1652189190000|2022-05-10 13:26:30|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|21
1652189200000|2022-05-10 13:26:40|32.97|32.89|32.99|32.91|32.99|32.91|32.95|32.87|0
1652189240000|2022-05-10 13:27:20|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|4
1652189250000|2022-05-10 13:27:30|32.94|32.86|32.99|32.91|32.99|32.91|32.94|32.86|23
1652189260000|2022-05-10 13:27:40|32.97|32.89|32.94|32.86|32.97|32.89|32.94|32.86|6
1652189270000|2022-05-10 13:27:50|||||||||3
1652189280000|2022-05-10 13:28:00|32.95|32.87|32.95|32.87|32.95|32.87|32.94|32.86|17
1652189290000|2022-05-10 13:28:10|32.94|32.86|32.94|32.86|32.95|32.87|32.94|32.86|0
1652189300000|2022-05-10 13:28:20|32.95|32.87|32.99|32.91|32.99|32.91|32.94|32.86|0
1652189310000|2022-05-10 13:28:30|32.97|32.89|32.99|32.91|32.99|32.91|32.94|32.86|0
1652189320000|2022-05-10 13:28:40|32.97|32.89|32.99|32.91|32.99|32.91|32.94|32.86|0
1652189330000|2022-05-10 13:28:50|32.95|32.87|32.95|32.87|32.99|32.91|32.94|32.86|14
1652189340000|2022-05-10 13:29:00|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|27
1652189400000|2022-05-10 13:30:00|32.93|32.85|32.94|32.86|32.94|32.86|32.93|32.85|10
1652189410000|2022-05-10 13:30:10|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|19
1652189420000|2022-05-10 13:30:20|32.94|32.86|32.94|32.86|32.94|32.86|32.93|32.85|10
1652189430000|2022-05-10 13:30:30|32.93|32.85|32.94|32.86|32.94|32.86|32.93|32.85|0
1652189450000|2022-05-10 13:30:50|32.89|32.81|32.89|32.81|32.93|32.85|32.89|32.81|20
1652189460000|2022-05-10 13:31:00|32.88|32.8|32.88|32.8|32.89|32.81|32.88|32.8|30
1652189470000|2022-05-10 13:31:10|32.89|32.81|32.88|32.8|32.89|32.81|32.88|32.8|35
1652189480000|2022-05-10 13:31:20|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|9
1652189490000|2022-05-10 13:31:30|32.88|32.8|32.89|32.81|32.89|32.81|32.88|32.8|79
1652189500000|2022-05-10 13:31:40|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|33
1652189510000|2022-05-10 13:31:50|32.89|32.81|32.91|32.83|32.93|32.85|32.88|32.8|40
1652189520000|2022-05-10 13:32:00|32.89|32.81|32.89|32.81|32.89|32.81|32.88|32.8|29
1652189530000|2022-05-10 13:32:10|32.88|32.8|32.89|32.81|32.89|32.81|32.88|32.8|22
1652189540000|2022-05-10 13:32:20|32.93|32.85|32.94|32.86|32.94|32.86|32.91|32.83|37
1652189550000|2022-05-10 13:32:30|32.97|32.89|32.99|32.91|32.99|32.91|32.96|32.88|155
1652189560000|2022-05-10 13:32:40|||||||||11
1652189570000|2022-05-10 13:32:50|33|32.92|32.99|32.91|33|32.92|32.99|32.91|74
1652189580000|2022-05-10 13:33:00|32.96|32.88|32.99|32.91|32.99|32.91|32.96|32.88|35
1652189590000|2022-05-10 13:33:10|33|32.92|33|32.92|33|32.92|32.99|32.91|19
1652189600000|2022-05-10 13:33:20|33.04|32.96|33.04|32.96|33.04|32.96|33.02|32.94|0
1652189610000|2022-05-10 13:33:30|33.05|32.97|33.05|32.97|33.09|33.01|33.05|32.97|4
1652189620000|2022-05-10 13:33:40|33.07|32.99|33.1|33.02|33.1|33.02|33.05|32.97|7
1652189630000|2022-05-10 13:33:50|33.12|33.04|33.1|33.02|33.14|33.06|33.1|33.02|12
1652189640000|2022-05-10 13:34:00|33.12|33.04|33.1|33.02|33.12|33.04|33.09|33.01|2
1652189650000|2022-05-10 13:34:10|33.09|33.01|33.09|33.01|33.1|33.02|33.06|32.98|11
1652189660000|2022-05-10 13:34:20|33.1|33.02|33.1|33.02|33.1|33.02|33.09|33.01|3
1652189670000|2022-05-10 13:34:30|33.12|33.04|33.09|33.01|33.12|33.04|33.09|33.01|3
1652189680000|2022-05-10 13:34:40|33.1|33.02|33.1|33.02|33.12|33.04|33.09|33.01|8
1652189690000|2022-05-10 13:34:50|33.09|33.01|33.09|33.01|33.1|33.02|33.09|33.01|0
1652189700000|2022-05-10 13:35:00|33.1|33.02|33.14|33.06|33.15|33.07|33.1|33.02|36
1652189710000|2022-05-10 13:35:10|33.12|33.04|33.14|33.06|33.14|33.06|33.12|33.04|0
1652189720000|2022-05-10 13:35:20|33.15|33.07|33.2|33.12|33.2|33.12|33.15|33.07|20
1652189730000|2022-05-10 13:35:30|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|14
1652189740000|2022-05-10 13:35:40|33.22|33.14|33.2|33.12|33.25|33.17|33.2|33.12|12
1652189750000|2022-05-10 13:35:50|33.19|33.11|33.19|33.11|33.2|33.12|33.17|33.09|29
1652189760000|2022-05-10 13:36:00|33.2|33.12|33.21|33.13|33.23|33.15|33.2|33.12|27
1652189770000|2022-05-10 13:36:10|33.23|33.15|33.25|33.17|33.25|33.17|33.2|33.12|12
1652189780000|2022-05-10 13:36:20|33.26|33.18|33.25|33.17|33.26|33.18|33.23|33.15|1
1652189790000|2022-05-10 13:36:30|33.26|33.18|33.25|33.17|33.26|33.18|33.22|33.14|16
1652189800000|2022-05-10 13:36:40|33.22|33.14|33.24|33.16|33.24|33.16|33.22|33.14|3
1652189810000|2022-05-10 13:36:50|33.25|33.17|33.19|33.11|33.25|33.17|33.19|33.11|0
1652189820000|2022-05-10 13:37:00|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|5
1652189830000|2022-05-10 13:37:10|33.18|33.1|33.19|33.11|33.2|33.12|33.18|33.1|11
1652189840000|2022-05-10 13:37:20|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|12
1652189850000|2022-05-10 13:37:30|33.16|33.08|33.19|33.11|33.19|33.11|33.14|33.06|6
1652189860000|2022-05-10 13:37:40|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|6
1652189870000|2022-05-10 13:37:50|33.18|33.1|33.19|33.11|33.19|33.11|33.16|33.08|5
1652189890000|2022-05-10 13:38:10|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|15
1652189900000|2022-05-10 13:38:20|33.17|33.09|33.14|33.06|33.19|33.11|33.13|33.05|26
1652189910000|2022-05-10 13:38:30|33.13|33.05|33.11|33.03|33.14|33.06|33.09|33.01|0
1652189920000|2022-05-10 13:38:40|33.09|33.01|33.13|33.05|33.14|33.06|33.09|33.01|3
1652189930000|2022-05-10 13:38:50|33.11|33.03|33.13|33.05|33.13|33.05|33.11|33.03|0
1652189940000|2022-05-10 13:39:00|33.11|33.03|33.14|33.06|33.14|33.06|33.11|33.03|12
1652189950000|2022-05-10 13:39:10|33.13|33.05|33.14|33.06|33.14|33.06|33.13|33.05|0
1652189960000|2022-05-10 13:39:20|||||||||1
1652189980000|2022-05-10 13:39:40|33.15|33.07|33.14|33.06|33.15|33.07|33.14|33.06|11
1652189990000|2022-05-10 13:39:50|33.15|33.07|33.15|33.07|33.19|33.11|33.14|33.06|1
1652190000000|2022-05-10 13:40:00|33.14|33.06|33.15|33.07|33.17|33.09|33.14|33.06|18
1652190010000|2022-05-10 13:40:10|33.17|33.09|33.2|33.12|33.2|33.12|33.14|33.06|74
1652190020000|2022-05-10 13:40:20|33.25|33.17|33.19|33.11|33.25|33.17|33.19|33.11|94
1652190030000|2022-05-10 13:40:30|33.17|33.09|33.2|33.12|33.2|33.12|33.17|33.09|21
1652190040000|2022-05-10 13:40:40|33.21|33.13|33.2|33.12|33.24|33.16|33.2|33.12|2
1652190050000|2022-05-10 13:40:50|33.22|33.14|33.2|33.12|33.25|33.17|33.2|33.12|9
1652190060000|2022-05-10 13:41:00|33.22|33.14|33.24|33.16|33.24|33.16|33.2|33.12|5
1652190070000|2022-05-10 13:41:10|33.22|33.14|33.2|33.12|33.22|33.14|33.19|33.11|6
1652190080000|2022-05-10 13:41:20|33.19|33.11|33.17|33.09|33.2|33.12|33.17|33.09|13
1652190090000|2022-05-10 13:41:30|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1652190110000|2022-05-10 13:41:50|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|6
1652190120000|2022-05-10 13:42:00|33.16|33.08|33.19|33.11|33.19|33.11|33.16|33.08|6
1652190130000|2022-05-10 13:42:10|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|8
1652190140000|2022-05-10 13:42:20|33.22|33.14|33.22|33.14|33.24|33.16|33.2|33.12|0
1652190150000|2022-05-10 13:42:30|33.2|33.12|33.19|33.11|33.22|33.14|33.19|33.11|0
1652190160000|2022-05-10 13:42:40|33.2|33.12|33.19|33.11|33.2|33.12|33.19|33.11|0
1652190170000|2022-05-10 13:42:50|33.2|33.12|33.2|33.12|33.2|33.12|33.19|33.11|3
1652190180000|2022-05-10 13:43:00|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|5
1652190190000|2022-05-10 13:43:10|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1652190200000|2022-05-10 13:43:20|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1652190210000|2022-05-10 13:43:30|33.21|33.13|33.24|33.16|33.25|33.17|33.21|33.13|40
1652190220000|2022-05-10 13:43:40|33.22|33.14|33.2|33.12|33.25|33.17|33.19|33.11|1
1652190230000|2022-05-10 13:43:50|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1652190240000|2022-05-10 13:44:00|33.21|33.13|33.2|33.12|33.25|33.17|33.19|33.11|22
1652190250000|2022-05-10 13:44:10|33.22|33.14|33.25|33.17|33.25|33.17|33.2|33.12|6
1652190260000|2022-05-10 13:44:20|33.22|33.14|33.2|33.12|33.25|33.17|33.2|33.12|0
1652190270000|2022-05-10 13:44:30|33.22|33.14|33.22|33.14|33.24|33.16|33.2|33.12|3
1652190280000|2022-05-10 13:44:40|33.25|33.17|33.22|33.14|33.25|33.17|33.2|33.12|0
1652190290000|2022-05-10 13:44:50|33.24|33.16|33.25|33.17|33.25|33.17|33.22|33.14|9
1652190300000|2022-05-10 13:45:00|33.26|33.18|33.3|33.22|33.3|33.22|33.25|33.17|48
1652190310000|2022-05-10 13:45:10|33.31|33.23|33.36|33.28|33.36|33.28|33.31|33.23|17
1652190320000|2022-05-10 13:45:20|||||||||4
1652190330000|2022-05-10 13:45:30|33.4|33.32|33.36|33.28|33.4|33.32|33.36|33.28|5
1652190340000|2022-05-10 13:45:40|33.38|33.3|33.41|33.33|33.41|33.33|33.36|33.28|19
1652190350000|2022-05-10 13:45:50|33.46|33.38|33.41|33.33|33.46|33.38|33.41|33.33|35
1652190360000|2022-05-10 13:46:00|33.4|33.32|33.4|33.32|33.41|33.33|33.38|33.3|0
1652190370000|2022-05-10 13:46:10|33.42|33.34|33.43|33.35|33.43|33.35|33.42|33.34|6
1652190380000|2022-05-10 13:46:20|33.45|33.37|33.45|33.37|33.45|33.37|33.44|33.36|0
1652190390000|2022-05-10 13:46:30|33.46|33.38|33.5|33.42|33.51|33.43|33.45|33.37|16
1652190400000|2022-05-10 13:46:40|33.46|33.38|33.5|33.42|33.5|33.42|33.46|33.38|0
1652190410000|2022-05-10 13:46:50|33.48|33.4|33.45|33.37|33.48|33.4|33.44|33.36|10
1652190420000|2022-05-10 13:47:00|33.44|33.36|33.44|33.36|33.45|33.37|33.44|33.36|46
1652190430000|2022-05-10 13:47:10|33.42|33.34|33.4|33.32|33.44|33.36|33.39|33.31|0
1652190440000|2022-05-10 13:47:20|33.42|33.34|33.38|33.3|33.44|33.36|33.34|33.26|16
1652190450000|2022-05-10 13:47:30|33.36|33.28|33.39|33.31|33.4|33.32|33.36|33.28|8
1652190460000|2022-05-10 13:47:40|33.4|33.32|33.39|33.31|33.4|33.32|33.39|33.31|0
1652190470000|2022-05-10 13:47:50|33.42|33.34|33.44|33.36|33.44|33.36|33.42|33.34|8
1652190480000|2022-05-10 13:48:00|33.45|33.37|33.45|33.37|33.49|33.41|33.44|33.36|7
1652190490000|2022-05-10 13:48:10|33.44|33.36|33.44|33.36|33.45|33.37|33.44|33.36|3
1652190500000|2022-05-10 13:48:20|33.42|33.34|33.44|33.36|33.44|33.36|33.42|33.34|0
1652190520000|2022-05-10 13:48:40|33.43|33.35|33.39|33.31|33.43|33.35|33.39|33.31|13
1652190530000|2022-05-10 13:48:50|33.44|33.36|33.41|33.33|33.44|33.36|33.41|33.33|0
1652190540000|2022-05-10 13:49:00|33.42|33.34|33.44|33.36|33.44|33.36|33.42|33.34|0
1652190550000|2022-05-10 13:49:10|33.41|33.33|33.44|33.36|33.44|33.36|33.39|33.31|9
1652190560000|2022-05-10 13:49:20|33.43|33.35|33.44|33.36|33.44|33.36|33.43|33.35|13
1652190570000|2022-05-10 13:49:30|||||||||11
1652190580000|2022-05-10 13:49:40|33.45|33.37|33.44|33.36|33.45|33.37|33.44|33.36|0
1652190610000|2022-05-10 13:50:10|33.41|33.33|33.43|33.35|33.44|33.36|33.39|33.31|11
1652190620000|2022-05-10 13:50:20|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|0
1652190630000|2022-05-10 13:50:30|33.43|33.35|33.44|33.36|33.44|33.36|33.43|33.35|5
1652190640000|2022-05-10 13:50:40|||||||||13
1652190650000|2022-05-10 13:50:50|33.43|33.35|33.44|33.36|33.44|33.36|33.41|33.33|1
1652190660000|2022-05-10 13:51:00|33.42|33.34|33.39|33.31|33.44|33.36|33.39|33.31|43
1652190670000|2022-05-10 13:51:10|33.42|33.34|33.44|33.36|33.44|33.36|33.39|33.31|2
1652190690000|2022-05-10 13:51:30|33.45|33.37|33.44|33.36|33.45|33.37|33.44|33.36|0
1652190700000|2022-05-10 13:51:40|33.42|33.34|33.44|33.36|33.44|33.36|33.42|33.34|0
1652190710000|2022-05-10 13:51:50|33.43|33.35|33.39|33.31|33.44|33.36|33.39|33.31|0
1652190720000|2022-05-10 13:52:00|33.38|33.3|33.38|33.3|33.39|33.31|33.36|33.28|50
1652190730000|2022-05-10 13:52:10|33.39|33.31|33.33|33.25|33.39|33.31|33.31|33.23|17
1652190740000|2022-05-10 13:52:20|33.3|33.22|33.28|33.2|33.31|33.23|33.28|33.2|7
1652190750000|2022-05-10 13:52:30|33.29|33.21|33.28|33.2|33.29|33.21|33.28|33.2|5
1652190760000|2022-05-10 13:52:40|33.29|33.21|33.28|33.2|33.29|33.21|33.28|33.2|2
1652190770000|2022-05-10 13:52:50|33.27|33.19|33.28|33.2|33.28|33.2|33.27|33.19|23
1652190780000|2022-05-10 13:53:00|33.31|33.23|33.28|33.2|33.31|33.23|33.25|33.17|9
1652190790000|2022-05-10 13:53:10|33.29|33.21|33.28|33.2|33.29|33.21|33.28|33.2|0
1652190800000|2022-05-10 13:53:20|33.27|33.19|33.23|33.15|33.28|33.2|33.23|33.15|2
1652190810000|2022-05-10 13:53:30|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1652190830000|2022-05-10 13:53:50|33.24|33.16|33.26|33.18|33.26|33.18|33.23|33.15|11
1652190840000|2022-05-10 13:54:00|33.23|33.15|33.28|33.2|33.28|33.2|33.23|33.15|21
1652190850000|2022-05-10 13:54:10|33.26|33.18|33.23|33.15|33.26|33.18|33.23|33.15|1
1652190860000|2022-05-10 13:54:20|33.25|33.17|33.28|33.2|33.28|33.2|33.23|33.15|0
1652190870000|2022-05-10 13:54:30|33.29|33.21|33.28|33.2|33.29|33.21|33.26|33.18|10
1652190890000|2022-05-10 13:54:50|33.27|33.19|33.23|33.15|33.28|33.2|33.23|33.15|0
1652190900000|2022-05-10 13:55:00|33.22|33.14|33.22|33.14|33.23|33.15|33.22|33.14|9
1652190910000|2022-05-10 13:55:10|33.18|33.1|33.17|33.09|33.22|33.14|33.17|33.09|15
1652190920000|2022-05-10 13:55:20|||||||||5
1652190930000|2022-05-10 13:55:30|33.13|33.05|33.13|33.05|33.17|33.09|33.12|33.04|0
1652190940000|2022-05-10 13:55:40|33.12|33.04|33.17|33.09|33.18|33.1|33.12|33.04|3
1652190950000|2022-05-10 13:55:50|33.15|33.07|33.17|33.09|33.18|33.1|33.15|33.07|3
1652190960000|2022-05-10 13:56:00|33.18|33.1|33.18|33.1|33.18|33.1|33.17|33.09|0
1652190980000|2022-05-10 13:56:20|33.19|33.11|33.2|33.12|33.23|33.15|33.19|33.11|18
1652190990000|2022-05-10 13:56:30|33.23|33.15|33.2|33.12|33.23|33.15|33.18|33.1|0
1652191000000|2022-05-10 13:56:40|33.18|33.1|33.13|33.05|33.18|33.1|33.12|33.04|0
1652191010000|2022-05-10 13:56:50|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|0
1652191020000|2022-05-10 13:57:00|33.08|33|33.08|33|33.1|33.02|33.07|32.99|7
1652191030000|2022-05-10 13:57:10|33.07|32.99|33.07|32.99|33.08|33|33.07|32.99|1
1652191040000|2022-05-10 13:57:20|33.08|33|33.08|33|33.08|33|33.08|33|8
1652191050000|2022-05-10 13:57:30|33.07|32.99|33.08|33|33.12|33.04|33.07|32.99|1
1652191060000|2022-05-10 13:57:40|33.1|33.02|33.1|33.02|33.12|33.04|33.08|33|0
1652191070000|2022-05-10 13:57:50|33.08|33|33.07|32.99|33.08|33|33.07|32.99|0
1652191080000|2022-05-10 13:58:00|33.02|32.94|33.07|32.99|33.07|32.99|33.02|32.94|55
1652191090000|2022-05-10 13:58:10|33.03|32.95|33.03|32.95|33.07|32.99|33.02|32.94|1
1652191100000|2022-05-10 13:58:20|33.05|32.97|33.03|32.95|33.07|32.99|33.03|32.95|0
1652191110000|2022-05-10 13:58:30|33.02|32.94|33.02|32.94|33.03|32.95|33|32.92|45
1652191120000|2022-05-10 13:58:40|32.97|32.89|32.97|32.89|32.98|32.9|32.97|32.89|34
1652191140000|2022-05-10 13:59:00|32.92|32.84|32.93|32.85|32.94|32.86|32.92|32.84|49
1652191150000|2022-05-10 13:59:10|32.92|32.84|32.93|32.85|32.93|32.85|32.92|32.84|3
1652191160000|2022-05-10 13:59:20|32.95|32.87|32.97|32.89|32.98|32.9|32.95|32.87|11
1652191170000|2022-05-10 13:59:30|32.93|32.85|32.97|32.89|32.98|32.9|32.93|32.85|2
1652191180000|2022-05-10 13:59:40|32.95|32.87|32.93|32.85|32.97|32.89|32.93|32.85|0
1652191190000|2022-05-10 13:59:50|32.92|32.84|32.92|32.84|32.92|32.84|32.9|32.82|27
1652191200000|2022-05-10 14:00:00|32.93|32.85|32.95|32.87|32.98|32.9|32.92|32.84|36
1652191210000|2022-05-10 14:00:10|32.97|32.89|32.98|32.9|32.98|32.9|32.95|32.87|6
1652191220000|2022-05-10 14:00:20|32.97|32.89|33.03|32.95|33.03|32.95|32.97|32.89|13
1652191230000|2022-05-10 14:00:30|33.06|32.98|33.03|32.95|33.08|33|33.03|32.95|9
1652191240000|2022-05-10 14:00:40|33.05|32.97|33.12|33.04|33.12|33.04|33.05|32.97|36
1652191250000|2022-05-10 14:00:50|33.13|33.05|33.18|33.1|33.18|33.1|33.13|33.05|87
1652191260000|2022-05-10 14:01:00|33.17|33.09|33.12|33.04|33.18|33.1|33.1|33.02|2
1652191270000|2022-05-10 14:01:10|33.1|33.02|33.07|32.99|33.12|33.04|33.07|32.99|26
1652191280000|2022-05-10 14:01:20|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|9
1652191290000|2022-05-10 14:01:30|33.09|33.01|33.07|32.99|33.1|33.02|33.07|32.99|0
1652191300000|2022-05-10 14:01:40|33.09|33.01|33.1|33.02|33.1|33.02|33.07|32.99|0
1652191310000|2022-05-10 14:01:50|33.12|33.04|33.12|33.04|33.12|33.04|33.1|33.02|0
1652191320000|2022-05-10 14:02:00|33.13|33.05|33.17|33.09|33.18|33.1|33.13|33.05|14
1652191330000|2022-05-10 14:02:10|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1652191340000|2022-05-10 14:02:20|33.12|33.04|33.07|32.99|33.17|33.09|33.07|32.99|1
1652191350000|2022-05-10 14:02:30|33.06|32.98|33.07|32.99|33.07|32.99|33.03|32.95|22
1652191360000|2022-05-10 14:02:40|33.06|32.98|33.02|32.94|33.07|32.99|33.02|32.94|0
1652191370000|2022-05-10 14:02:50|33.03|32.95|33.02|32.94|33.04|32.96|33.02|32.94|0
1652191380000|2022-05-10 14:03:00|33.01|32.93|33.01|32.93|33.02|32.94|32.98|32.9|27
1652191390000|2022-05-10 14:03:10|33|32.92|32.97|32.89|33|32.92|32.97|32.89|0
1652191400000|2022-05-10 14:03:20|32.99|32.91|32.97|32.89|32.99|32.91|32.97|32.89|63
1652191420000|2022-05-10 14:03:40|32.99|32.91|33.01|32.93|33.02|32.94|32.99|32.91|6
1652191430000|2022-05-10 14:03:50|33.02|32.94|32.99|32.91|33.02|32.94|32.97|32.89|4
1652191440000|2022-05-10 14:04:00|32.98|32.9|32.97|32.89|32.98|32.9|32.97|32.89|0
1652191460000|2022-05-10 14:04:20|32.98|32.9|33.02|32.94|33.02|32.94|32.97|32.89|14
1652191470000|2022-05-10 14:04:30|||||||||8
1652191500000|2022-05-10 14:05:00|32.97|32.89|32.97|32.89|32.99|32.91|32.97|32.89|22
1652191520000|2022-05-10 14:05:20|33|32.92|33.02|32.94|33.07|32.99|33|32.92|10
1652191530000|2022-05-10 14:05:30|33.04|32.96|33.04|32.96|33.07|32.99|33.04|32.96|2
1652191540000|2022-05-10 14:05:40|33.03|32.95|33.02|32.94|33.04|32.96|33.02|32.94|0
1652191550000|2022-05-10 14:05:50|33.01|32.93|32.99|32.91|33.02|32.94|32.98|32.9|2
1652191560000|2022-05-10 14:06:00|33.01|32.93|32.94|32.86|33.02|32.94|32.94|32.86|39
1652191570000|2022-05-10 14:06:10|32.93|32.85|32.92|32.84|32.97|32.89|32.91|32.83|23
1652191580000|2022-05-10 14:06:20|32.91|32.83|32.92|32.84|32.92|32.84|32.91|32.83|2
1652191590000|2022-05-10 14:06:30|32.91|32.83|32.92|32.84|32.92|32.84|32.91|32.83|21
1652191610000|2022-05-10 14:06:50|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|8
1652191620000|2022-05-10 14:07:00|32.9|32.82|32.9|32.82|32.92|32.84|32.88|32.8|25
1652191630000|2022-05-10 14:07:10|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652191640000|2022-05-10 14:07:20|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|0
1652191660000|2022-05-10 14:07:40|32.88|32.8|32.88|32.8|32.92|32.84|32.88|32.8|7
1652191670000|2022-05-10 14:07:50|32.87|32.79|32.87|32.79|32.9|32.82|32.87|32.79|46
1652191680000|2022-05-10 14:08:00|32.88|32.8|32.87|32.79|32.88|32.8|32.87|32.79|1
1652191690000|2022-05-10 14:08:10|32.88|32.8|32.87|32.79|32.88|32.8|32.87|32.79|4
1652191700000|2022-05-10 14:08:20|32.83|32.75|32.87|32.79|32.87|32.79|32.83|32.75|0
1652191710000|2022-05-10 14:08:30|32.88|32.8|32.88|32.8|32.9|32.82|32.87|32.79|31
1652191720000|2022-05-10 14:08:40|32.9|32.82|32.88|32.8|32.92|32.84|32.88|32.8|23
1652191750000|2022-05-10 14:09:10|32.9|32.82|32.92|32.84|32.93|32.85|32.9|32.82|22
1652191760000|2022-05-10 14:09:20|32.93|32.85|32.98|32.9|32.98|32.9|32.93|32.85|40
1652191770000|2022-05-10 14:09:30|33|32.92|32.98|32.9|33|32.92|32.98|32.9|0
1652191780000|2022-05-10 14:09:40|33|32.92|33.03|32.95|33.03|32.95|32.98|32.9|54
1652191790000|2022-05-10 14:09:50|33.02|32.94|33.03|32.95|33.03|32.95|33.02|32.94|2
1652191800000|2022-05-10 14:10:00|33.02|32.94|32.97|32.89|33.02|32.94|32.95|32.87|15
1652191810000|2022-05-10 14:10:10|32.95|32.87|32.92|32.84|32.95|32.87|32.92|32.84|23
1652191820000|2022-05-10 14:10:20|32.93|32.85|32.9|32.82|32.93|32.85|32.87|32.79|28
1652191830000|2022-05-10 14:10:30|32.92|32.84|32.97|32.89|32.98|32.9|32.92|32.84|9
1652191840000|2022-05-10 14:10:40|32.98|32.9|33|32.92|33|32.92|32.98|32.9|0
1652191850000|2022-05-10 14:10:50|32.98|32.9|33.08|33|33.08|33|32.98|32.9|115
1652191860000|2022-05-10 14:11:00|33.09|33.01|33.08|33|33.09|33.01|33.03|32.95|18
1652191870000|2022-05-10 14:11:10|33.07|32.99|33.03|32.95|33.08|33|33.03|32.95|0
1652191880000|2022-05-10 14:11:20|33.02|32.94|33.02|32.94|33.02|32.94|33|32.92|20
1652191890000|2022-05-10 14:11:30|33|32.92|33.03|32.95|33.03|32.95|33|32.92|7
1652191900000|2022-05-10 14:11:40|33.05|32.97|33.02|32.94|33.05|32.97|33.02|32.94|4
1652191910000|2022-05-10 14:11:50|33|32.92|33.02|32.94|33.02|32.94|33|32.92|22
1652191920000|2022-05-10 14:12:00|33.03|32.95|33|32.92|33.03|32.95|33|32.92|23
1652191930000|2022-05-10 14:12:10|33.02|32.94|33|32.92|33.02|32.94|32.97|32.89|0
1652191940000|2022-05-10 14:12:20|33.02|32.94|33.02|32.94|33.03|32.95|33|32.92|0
1652191950000|2022-05-10 14:12:30|33|32.92|33.03|32.95|33.03|32.95|32.97|32.89|24
1652191960000|2022-05-10 14:12:40|33.07|32.99|33.06|32.98|33.07|32.99|33.03|32.95|4
1652191970000|2022-05-10 14:12:50|33.05|32.97|33.03|32.95|33.06|32.98|33.03|32.95|5
1652191980000|2022-05-10 14:13:00|33.06|32.98|33.05|32.97|33.08|33|33.03|32.95|62
1652191990000|2022-05-10 14:13:10|33.03|32.95|33.05|32.97|33.08|33|33.03|32.95|0
1652192000000|2022-05-10 14:13:20|33.03|32.95|33.08|33|33.08|33|33.03|32.95|4
1652192010000|2022-05-10 14:13:30|33.07|32.99|33.03|32.95|33.08|33|33.03|32.95|0
1652192040000|2022-05-10 14:14:00|33.02|32.94|32.97|32.89|33.03|32.95|32.97|32.89|28
1652192050000|2022-05-10 14:14:10|32.95|32.87|32.95|32.87|32.97|32.89|32.95|32.87|11
1652192060000|2022-05-10 14:14:20|32.97|32.89|32.98|32.9|33.02|32.94|32.97|32.89|8
1652192070000|2022-05-10 14:14:30|33|32.92|32.98|32.9|33|32.92|32.97|32.89|25
1652192080000|2022-05-10 14:14:40|32.97|32.89|32.98|32.9|33|32.92|32.97|32.89|5
1652192090000|2022-05-10 14:14:50|33|32.92|33.03|32.95|33.03|32.95|32.98|32.9|0
1652192100000|2022-05-10 14:15:00|33.02|32.94|33.03|32.95|33.03|32.95|33|32.92|19
1652192110000|2022-05-10 14:15:10|33.02|32.94|32.98|32.9|33.03|32.95|32.98|32.9|20
1652192120000|2022-05-10 14:15:20|33|32.92|32.98|32.9|33|32.92|32.98|32.9|0
1652192130000|2022-05-10 14:15:30|32.97|32.89|32.97|32.89|32.97|32.89|32.92|32.84|24
1652192140000|2022-05-10 14:15:40|32.98|32.9|32.98|32.9|32.98|32.9|32.97|32.89|11
1652192150000|2022-05-10 14:15:50|32.97|32.89|32.98|32.9|32.98|32.9|32.97|32.89|0
1652192160000|2022-05-10 14:16:00|32.97|32.89|32.98|32.9|33|32.92|32.95|32.87|2
1652192170000|2022-05-10 14:16:10|32.97|32.89|32.97|32.89|32.98|32.9|32.97|32.89|0
1652192180000|2022-05-10 14:16:20|32.98|32.9|32.97|32.89|32.98|32.9|32.97|32.89|7
1652192190000|2022-05-10 14:16:30|32.98|32.9|32.98|32.9|32.98|32.9|32.97|32.89|0
1652192200000|2022-05-10 14:16:40|33.02|32.94|33.03|32.95|33.06|32.98|32.98|32.9|11
1652192210000|2022-05-10 14:16:50|32.98|32.9|33.03|32.95|33.03|32.95|32.98|32.9|9
1652192220000|2022-05-10 14:17:00|33.01|32.93|33.03|32.95|33.03|32.95|32.98|32.9|1
1652192240000|2022-05-10 14:17:20|33.04|32.96|33.03|32.95|33.04|32.96|33.03|32.95|11
1652192250000|2022-05-10 14:17:30|33.04|32.96|33.08|33|33.08|33|33.03|32.95|0
1652192260000|2022-05-10 14:17:40|33.04|32.96|33.03|32.95|33.08|33|33.03|32.95|2
1652192270000|2022-05-10 14:17:50|33.01|32.93|32.98|32.9|33.03|32.95|32.98|32.9|1
1652192280000|2022-05-10 14:18:00|32.97|32.89|33.03|32.95|33.03|32.95|32.97|32.89|3
1652192290000|2022-05-10 14:18:10|33|32.92|32.98|32.9|33.03|32.95|32.98|32.9|0
1652192300000|2022-05-10 14:18:20|32.97|32.89|32.97|32.89|32.98|32.9|32.97|32.89|0
1652192310000|2022-05-10 14:18:30|32.98|32.9|33.03|32.95|33.03|32.95|32.97|32.89|5
1652192320000|2022-05-10 14:18:40|33.02|32.94|33.02|32.94|33.03|32.95|33|32.92|0
1652192330000|2022-05-10 14:18:50|33|32.92|33.03|32.95|33.03|32.95|33|32.92|0
1652192350000|2022-05-10 14:19:10|33.04|32.96|33.06|32.98|33.08|33|33.03|32.95|7
1652192360000|2022-05-10 14:19:20|33.04|32.96|33.03|32.95|33.08|33|33.03|32.95|0
1652192370000|2022-05-10 14:19:30|33.04|32.96|33.08|33|33.08|33|33.03|32.95|3
1652192380000|2022-05-10 14:19:40|33.06|32.98|33.03|32.95|33.06|32.98|33.03|32.95|0
1652192390000|2022-05-10 14:19:50|33.04|32.96|33.03|32.95|33.04|32.96|33.03|32.95|0
1652192400000|2022-05-10 14:20:00|33.02|32.94|33.03|32.95|33.03|32.95|33.02|32.94|5
1652192410000|2022-05-10 14:20:10|33.02|32.94|33|32.92|33.02|32.94|32.98|32.9|2
1652192420000|2022-05-10 14:20:20|33.02|32.94|33.03|32.95|33.03|32.95|32.98|32.9|5
1652192430000|2022-05-10 14:20:30|33.02|32.94|33.05|32.97|33.05|32.97|33.02|32.94|2
1652192440000|2022-05-10 14:20:40|33.03|32.95|33.03|32.95|33.05|32.97|33.03|32.95|1
1652192450000|2022-05-10 14:20:50|33.02|32.94|32.97|32.89|33.03|32.95|32.97|32.89|2
1652192460000|2022-05-10 14:21:00|32.93|32.85|32.93|32.85|32.97|32.89|32.93|32.85|0
1652192470000|2022-05-10 14:21:10|32.95|32.87|32.98|32.9|32.98|32.9|32.95|32.87|6
1652192480000|2022-05-10 14:21:20|32.97|32.89|32.98|32.9|32.98|32.9|32.97|32.89|0
1652192490000|2022-05-10 14:21:30|33|32.92|32.99|32.91|33|32.92|32.98|32.9|6
1652192500000|2022-05-10 14:21:40|33.01|32.93|33.03|32.95|33.03|32.95|33.01|32.93|3
1652192520000|2022-05-10 14:22:00|33.02|32.94|33.04|32.96|33.04|32.96|32.98|32.9|14
1652192530000|2022-05-10 14:22:10|33.06|32.98|33.08|33|33.08|33|33.04|32.96|0
1652192540000|2022-05-10 14:22:20|33.09|33.01|33.09|33.01|33.11|33.03|33.09|33.01|8
1652192550000|2022-05-10 14:22:30|33.11|33.03|33.09|33.01|33.11|33.03|33.08|33|3
1652192560000|2022-05-10 14:22:40|33.08|33|33.09|33.01|33.09|33.01|33.08|33|0
1652192570000|2022-05-10 14:22:50|33.11|33.03|33.14|33.06|33.14|33.06|33.11|33.03|29
1652192580000|2022-05-10 14:23:00|33.16|33.08|33.19|33.11|33.19|33.11|33.16|33.08|7
1652192590000|2022-05-10 14:23:10|33.18|33.1|33.19|33.11|33.19|33.11|33.18|33.1|2
1652192600000|2022-05-10 14:23:20|33.18|33.1|33.19|33.11|33.19|33.11|33.18|33.1|2
1652192610000|2022-05-10 14:23:30|33.18|33.1|33.19|33.11|33.19|33.11|33.16|33.08|9
1652192620000|2022-05-10 14:23:40|33.18|33.1|33.19|33.11|33.19|33.11|33.18|33.1|0
1652192630000|2022-05-10 14:23:50|33.18|33.1|33.14|33.06|33.19|33.11|33.14|33.06|22
1652192640000|2022-05-10 14:24:00|33.13|33.05|33.13|33.05|33.13|33.05|33.09|33.01|7
1652192650000|2022-05-10 14:24:10|33.14|33.06|33.14|33.06|33.14|33.06|33.11|33.03|2
1652192660000|2022-05-10 14:24:20|33.13|33.05|33.13|33.05|33.14|33.06|33.13|33.05|0
1652192670000|2022-05-10 14:24:30|33.11|33.03|33.11|33.03|33.13|33.05|33.11|33.03|3
1652192680000|2022-05-10 14:24:40|33.08|33|33.08|33|33.11|33.03|33.05|32.97|22
1652192690000|2022-05-10 14:24:50|33.09|33.01|33.08|33|33.09|33.01|33.08|33|2
1652192700000|2022-05-10 14:25:00|33.09|33.01|33.13|33.05|33.13|33.05|33.09|33.01|12
1652192710000|2022-05-10 14:25:10|33.14|33.06|33.13|33.05|33.14|33.06|33.13|33.05|2
1652192720000|2022-05-10 14:25:20|33.1|33.02|33.1|33.02|33.13|33.05|33.08|33|2
1652192730000|2022-05-10 14:25:30|33.08|33|33.18|33.1|33.18|33.1|33.08|33|2
1652192740000|2022-05-10 14:25:40|33.16|33.08|33.14|33.06|33.16|33.08|33.13|33.05|0
1652192750000|2022-05-10 14:25:50|33.13|33.05|33.13|33.05|33.14|33.06|33.13|33.05|2
1652192760000|2022-05-10 14:26:00|33.12|33.04|33.13|33.05|33.13|33.05|33.08|33|0
1652192770000|2022-05-10 14:26:10|33.08|33|33.13|33.05|33.13|33.05|33.08|33|0
1652192780000|2022-05-10 14:26:20|||||||||7
1652192790000|2022-05-10 14:26:30|33.14|33.06|33.19|33.11|33.19|33.11|33.14|33.06|17
1652192800000|2022-05-10 14:26:40|33.18|33.1|33.19|33.11|33.19|33.11|33.18|33.1|22
1652192810000|2022-05-10 14:26:50|33.18|33.1|33.18|33.1|33.19|33.11|33.18|33.1|2
1652192820000|2022-05-10 14:27:00|33.19|33.11|33.19|33.11|33.19|33.11|33.18|33.1|4
1652192830000|2022-05-10 14:27:10|33.2|33.12|33.24|33.16|33.24|33.16|33.19|33.11|31
1652192840000|2022-05-10 14:27:20|33.22|33.14|33.2|33.12|33.24|33.16|33.19|33.11|4
1652192850000|2022-05-10 14:27:30|33.24|33.16|33.3|33.22|33.32|33.24|33.24|33.16|7
1652192860000|2022-05-10 14:27:40|33.32|33.24|33.35|33.27|33.35|33.27|33.3|33.22|16
1652192870000|2022-05-10 14:27:50|33.38|33.3|33.36|33.28|33.38|33.3|33.35|33.27|25
1652192880000|2022-05-10 14:28:00|33.35|33.27|33.38|33.3|33.41|33.33|33.35|33.27|2
1652192890000|2022-05-10 14:28:10|33.41|33.33|33.35|33.27|33.41|33.33|33.35|33.27|8
1652192900000|2022-05-10 14:28:20|33.36|33.28|33.35|33.27|33.36|33.28|33.32|33.24|0
1652192910000|2022-05-10 14:28:30|33.34|33.26|33.4|33.32|33.4|33.32|33.34|33.26|6
1652192920000|2022-05-10 14:28:40|33.38|33.3|33.41|33.33|33.41|33.33|33.36|33.28|0
1652192930000|2022-05-10 14:28:50|33.43|33.35|33.41|33.33|33.43|33.35|33.41|33.33|11
1652192940000|2022-05-10 14:29:00|33.42|33.34|33.41|33.33|33.44|33.36|33.41|33.33|60
1652192960000|2022-05-10 14:29:20|33.36|33.28|33.35|33.27|33.36|33.28|33.35|33.27|9
1652192970000|2022-05-10 14:29:30|33.32|33.24|33.35|33.27|33.37|33.29|33.31|33.23|7
1652192980000|2022-05-10 14:29:40|33.36|33.28|33.35|33.27|33.36|33.28|33.33|33.25|0
1652192990000|2022-05-10 14:29:50|33.36|33.28|33.35|33.27|33.36|33.28|33.35|33.27|0
1652193000000|2022-05-10 14:30:00|33.36|33.28|33.33|33.25|33.36|33.28|33.31|33.23|4
1652193010000|2022-05-10 14:30:10|33.35|33.27|33.31|33.23|33.36|33.28|33.31|33.23|11
1652193020000|2022-05-10 14:30:20|33.33|33.25|33.37|33.29|33.37|33.29|33.31|33.23|25
1652193030000|2022-05-10 14:30:30|33.36|33.28|33.36|33.28|33.39|33.31|33.36|33.28|30
1652193040000|2022-05-10 14:30:40|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|0
1652193050000|2022-05-10 14:30:50|33.34|33.26|33.31|33.23|33.36|33.28|33.31|33.23|0
1652193060000|2022-05-10 14:31:00|33.29|33.21|33.3|33.22|33.3|33.22|33.26|33.18|20
1652193070000|2022-05-10 14:31:10|33.31|33.23|33.31|33.23|33.34|33.26|33.31|33.23|9
1652193080000|2022-05-10 14:31:20|33.28|33.2|33.31|33.23|33.31|33.23|33.26|33.18|5
1652193090000|2022-05-10 14:31:30|33.32|33.24|33.34|33.26|33.34|33.26|33.31|33.23|5
1652193100000|2022-05-10 14:31:40|33.32|33.24|33.32|33.24|33.34|33.26|33.32|33.24|0
1652193110000|2022-05-10 14:31:50|33.31|33.23|33.32|33.24|33.32|33.24|33.29|33.21|4
1652193120000|2022-05-10 14:32:00|33.31|33.23|33.31|33.23|33.32|33.24|33.31|33.23|4
1652193130000|2022-05-10 14:32:10|33.32|33.24|33.31|33.23|33.34|33.26|33.31|33.23|6
1652193140000|2022-05-10 14:32:20|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652193150000|2022-05-10 14:32:30|33.31|33.23|33.26|33.18|33.31|33.23|33.26|33.18|4
1652193160000|2022-05-10 14:32:40|33.25|33.17|33.25|33.17|33.25|33.17|33.23|33.15|0
1652193180000|2022-05-10 14:33:00|33.24|33.16|33.24|33.16|33.25|33.17|33.2|33.12|7
1652193190000|2022-05-10 14:33:10|33.22|33.14|33.3|33.22|33.3|33.22|33.22|33.14|3
1652193200000|2022-05-10 14:33:20|33.31|33.23|33.31|33.23|33.31|33.23|33.3|33.22|18
1652193210000|2022-05-10 14:33:30|33.3|33.22|33.31|33.23|33.31|33.23|33.3|33.22|0
1652193220000|2022-05-10 14:33:40|33.33|33.25|33.35|33.27|33.36|33.28|33.33|33.25|0
1652193230000|2022-05-10 14:33:50|33.31|33.23|33.36|33.28|33.36|33.28|33.31|33.23|5
1652193240000|2022-05-10 14:34:00|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|2
1652193250000|2022-05-10 14:34:10|33.35|33.27|33.33|33.25|33.36|33.28|33.3|33.22|36
1652193260000|2022-05-10 14:34:20|33.35|33.27|33.36|33.28|33.36|33.28|33.33|33.25|9
1652193270000|2022-05-10 14:34:30|33.35|33.27|33.31|33.23|33.36|33.28|33.31|33.23|2
1652193280000|2022-05-10 14:34:40|33.33|33.25|33.31|33.23|33.33|33.25|33.3|33.22|2
1652193290000|2022-05-10 14:34:50|33.33|33.25|33.31|33.23|33.33|33.25|33.31|33.23|0
1652193300000|2022-05-10 14:35:00|33.33|33.25|33.34|33.26|33.34|33.26|33.31|33.23|0
1652193310000|2022-05-10 14:35:10|33.33|33.25|33.36|33.28|33.36|33.28|33.33|33.25|0
1652193320000|2022-05-10 14:35:20|33.35|33.27|33.36|33.28|33.36|33.28|33.33|33.25|9
1652193330000|2022-05-10 14:35:30|33.35|33.27|33.31|33.23|33.36|33.28|33.31|33.23|0
1652193340000|2022-05-10 14:35:40|33.33|33.25|33.36|33.28|33.36|33.28|33.31|33.23|0
1652193350000|2022-05-10 14:35:50|33.39|33.31|33.37|33.29|33.39|33.31|33.36|33.28|9
1652193360000|2022-05-10 14:36:00|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1652193370000|2022-05-10 14:36:10|33.32|33.24|33.36|33.28|33.36|33.28|33.32|33.24|0
1652193380000|2022-05-10 14:36:20|33.34|33.26|33.34|33.26|33.34|33.26|33.31|33.23|6
1652193390000|2022-05-10 14:36:30|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|2
1652193400000|2022-05-10 14:36:40|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|19
1652193410000|2022-05-10 14:36:50|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1652193420000|2022-05-10 14:37:00|33.32|33.24|33.34|33.26|33.34|33.26|33.31|33.23|1
1652193430000|2022-05-10 14:37:10|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1652193440000|2022-05-10 14:37:20|33.37|33.29|33.36|33.28|33.39|33.31|33.36|33.28|6
1652193450000|2022-05-10 14:37:30|33.34|33.26|33.36|33.28|33.36|33.28|33.33|33.25|0
1652193460000|2022-05-10 14:37:40|33.37|33.29|33.41|33.33|33.41|33.33|33.37|33.29|0
1652193480000|2022-05-10 14:38:00|33.39|33.31|33.39|33.31|33.41|33.33|33.37|33.29|0
1652193490000|2022-05-10 14:38:10|33.38|33.3|33.42|33.34|33.42|33.34|33.38|33.3|16
1652193500000|2022-05-10 14:38:20|33.44|33.36|33.41|33.33|33.44|33.36|33.41|33.33|3
1652193510000|2022-05-10 14:38:30|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|9
1652193520000|2022-05-10 14:38:40|33.44|33.36|33.46|33.38|33.46|33.38|33.42|33.34|0
1652193530000|2022-05-10 14:38:50|33.44|33.36|33.46|33.38|33.46|33.38|33.44|33.36|0
1652193540000|2022-05-10 14:39:00|33.47|33.39|33.46|33.38|33.47|33.39|33.46|33.38|9
1652193550000|2022-05-10 14:39:10|33.47|33.39|33.47|33.39|33.49|33.41|33.47|33.39|0
1652193560000|2022-05-10 14:39:20|33.46|33.38|33.46|33.38|33.47|33.39|33.46|33.38|0
1652193570000|2022-05-10 14:39:30|33.47|33.39|33.47|33.39|33.49|33.41|33.47|33.39|3
1652193580000|2022-05-10 14:39:40|||||||||1
1652193590000|2022-05-10 14:39:50|33.49|33.41|33.49|33.41|33.49|33.41|33.47|33.39|0
1652193600000|2022-05-10 14:40:00|33.51|33.43|33.52|33.44|33.52|33.44|33.49|33.41|3
1652193610000|2022-05-10 14:40:10|33.51|33.43|33.52|33.44|33.52|33.44|33.51|33.43|25
1652193620000|2022-05-10 14:40:20|33.51|33.43|33.52|33.44|33.52|33.44|33.51|33.43|7
1652193630000|2022-05-10 14:40:30|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|0
1652193640000|2022-05-10 14:40:40|33.52|33.44|33.52|33.44|33.52|33.44|33.51|33.43|7
1652193650000|2022-05-10 14:40:50|33.54|33.46|33.57|33.49|33.57|33.49|33.54|33.46|2
1652193670000|2022-05-10 14:41:10|33.59|33.51|33.57|33.49|33.61|33.53|33.57|33.49|0
1652193680000|2022-05-10 14:41:20|33.59|33.51|33.59|33.51|33.61|33.53|33.59|33.51|0
1652193690000|2022-05-10 14:41:30|33.61|33.53|33.62|33.54|33.62|33.54|33.61|33.53|6
1652193700000|2022-05-10 14:41:40|33.57|33.49|33.57|33.49|33.59|33.51|33.57|33.49|2
1652193710000|2022-05-10 14:41:50|33.59|33.51|33.57|33.49|33.59|33.51|33.57|33.49|1
1652193720000|2022-05-10 14:42:00|33.59|33.51|33.57|33.49|33.59|33.51|33.57|33.49|0
1652193730000|2022-05-10 14:42:10|33.59|33.51|33.59|33.51|33.61|33.53|33.57|33.49|0
1652193740000|2022-05-10 14:42:20|33.61|33.53|33.62|33.54|33.62|33.54|33.61|33.53|6
1652193760000|2022-05-10 14:42:40|||||||||4
1652193780000|2022-05-10 14:43:00|||||||||11
1652193790000|2022-05-10 14:43:10|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|7
1652193800000|2022-05-10 14:43:20|33.66|33.58|33.67|33.59|33.67|33.59|33.66|33.58|4
1652193810000|2022-05-10 14:43:30|33.66|33.58|33.62|33.54|33.67|33.59|33.62|33.54|23
1652193820000|2022-05-10 14:43:40|33.64|33.56|33.62|33.54|33.64|33.56|33.62|33.54|1
1652193830000|2022-05-10 14:43:50|33.61|33.53|33.56|33.48|33.61|33.53|33.56|33.48|0
1652193840000|2022-05-10 14:44:00|33.59|33.51|33.56|33.48|33.59|33.51|33.56|33.48|7
1652193850000|2022-05-10 14:44:10|33.55|33.47|33.54|33.46|33.56|33.48|33.52|33.44|10
1652193860000|2022-05-10 14:44:20|33.56|33.48|33.57|33.49|33.57|33.49|33.54|33.46|0
1652193870000|2022-05-10 14:44:30|33.59|33.51|33.57|33.49|33.59|33.51|33.57|33.49|9
1652193880000|2022-05-10 14:44:40|33.56|33.48|33.56|33.48|33.57|33.49|33.52|33.44|12
1652193890000|2022-05-10 14:44:50|33.54|33.46|33.51|33.43|33.54|33.46|33.51|33.43|10
1652193900000|2022-05-10 14:45:00|33.52|33.44|33.54|33.46|33.54|33.46|33.51|33.43|18
1652193910000|2022-05-10 14:45:10|33.55|33.47|33.52|33.44|33.55|33.47|33.52|33.44|22
1652193920000|2022-05-10 14:45:20|33.55|33.47|33.57|33.49|33.57|33.49|33.55|33.47|0
1652193930000|2022-05-10 14:45:30|33.56|33.48|33.57|33.49|33.62|33.54|33.56|33.48|3
1652193940000|2022-05-10 14:45:40|33.59|33.51|33.55|33.47|33.59|33.51|33.52|33.44|6
1652193950000|2022-05-10 14:45:50|33.53|33.45|33.52|33.44|33.55|33.47|33.52|33.44|0
1652193960000|2022-05-10 14:46:00|33.53|33.45|33.53|33.45|33.55|33.47|33.53|33.45|7
1652193970000|2022-05-10 14:46:10|33.55|33.47|33.58|33.5|33.58|33.5|33.53|33.45|13
1652193980000|2022-05-10 14:46:20|33.6|33.52|33.58|33.5|33.6|33.52|33.58|33.5|2
1652193990000|2022-05-10 14:46:30|33.63|33.55|33.63|33.55|33.63|33.55|33.62|33.54|9
1652194010000|2022-05-10 14:46:50|||||||||31
1652194020000|2022-05-10 14:47:00|33.62|33.54|33.58|33.5|33.62|33.54|33.58|33.5|6
1652194030000|2022-05-10 14:47:10|33.6|33.52|33.63|33.55|33.63|33.55|33.58|33.5|6
1652194040000|2022-05-10 14:47:20|33.65|33.57|33.63|33.55|33.65|33.57|33.63|33.55|2
1652194050000|2022-05-10 14:47:30|33.65|33.57|33.65|33.57|33.66|33.58|33.63|33.55|0
1652194060000|2022-05-10 14:47:40|33.63|33.55|33.65|33.57|33.65|33.57|33.63|33.55|0
1652194070000|2022-05-10 14:47:50|33.63|33.55|33.68|33.6|33.68|33.6|33.63|33.55|5
1652194080000|2022-05-10 14:48:00|33.64|33.56|33.66|33.58|33.66|33.58|33.64|33.56|1
1652194090000|2022-05-10 14:48:10|33.64|33.56|33.66|33.58|33.68|33.6|33.63|33.55|2
1652194100000|2022-05-10 14:48:20|33.64|33.56|33.68|33.6|33.68|33.6|33.64|33.56|0
1652194110000|2022-05-10 14:48:30|33.69|33.61|33.73|33.65|33.73|33.65|33.69|33.61|57
1652194120000|2022-05-10 14:48:40|33.76|33.68|33.78|33.7|33.78|33.7|33.76|33.68|57
1652194130000|2022-05-10 14:48:50|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|60
1652194140000|2022-05-10 14:49:00|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|3
1652194150000|2022-05-10 14:49:10|33.81|33.73|33.78|33.7|33.86|33.78|33.78|33.7|44
1652194160000|2022-05-10 14:49:20|33.8|33.72|33.76|33.68|33.8|33.72|33.73|33.65|17
1652194170000|2022-05-10 14:49:30|33.73|33.65|33.71|33.63|33.76|33.68|33.71|33.63|8
1652194180000|2022-05-10 14:49:40|33.73|33.65|33.71|33.63|33.74|33.66|33.68|33.6|20
1652194190000|2022-05-10 14:49:50|33.72|33.64|33.71|33.63|33.76|33.68|33.71|33.63|10
1652194200000|2022-05-10 14:50:00|33.72|33.64|33.77|33.69|33.77|33.69|33.72|33.64|0
1652194210000|2022-05-10 14:50:10|33.78|33.7|33.77|33.69|33.79|33.71|33.77|33.69|23
1652194220000|2022-05-10 14:50:20|33.82|33.74|33.87|33.79|33.87|33.79|33.77|33.69|85
1652194240000|2022-05-10 14:50:40|33.88|33.8|33.87|33.79|33.89|33.81|33.87|33.79|51
1652194250000|2022-05-10 14:50:50|33.89|33.81|33.89|33.81|33.92|33.84|33.87|33.79|20
1652194260000|2022-05-10 14:51:00|33.87|33.79|33.86|33.78|33.89|33.81|33.86|33.78|9
1652194270000|2022-05-10 14:51:10|33.81|33.73|33.84|33.76|33.86|33.78|33.81|33.73|0
1652194280000|2022-05-10 14:51:20|33.82|33.74|33.81|33.73|33.82|33.74|33.81|33.73|25
1652194290000|2022-05-10 14:51:30|33.8|33.72|33.81|33.73|33.81|33.73|33.78|33.7|2
1652194300000|2022-05-10 14:51:40|33.78|33.7|33.76|33.68|33.81|33.73|33.76|33.68|2
1652194310000|2022-05-10 14:51:50|33.71|33.63|33.76|33.68|33.76|33.68|33.71|33.63|21
1652194330000|2022-05-10 14:52:10|33.79|33.71|33.74|33.66|33.79|33.71|33.73|33.65|15
1652194340000|2022-05-10 14:52:20|33.76|33.68|33.76|33.68|33.76|33.68|33.73|33.65|0
1652194350000|2022-05-10 14:52:30|33.81|33.73|33.81|33.73|33.81|33.73|33.79|33.71|7
1652194360000|2022-05-10 14:52:40|33.79|33.71|33.81|33.73|33.81|33.73|33.79|33.71|0
1652194370000|2022-05-10 14:52:50|33.79|33.71|33.81|33.73|33.81|33.73|33.78|33.7|0
1652194400000|2022-05-10 14:53:20|33.8|33.72|33.81|33.73|33.81|33.73|33.76|33.68|6
1652194410000|2022-05-10 14:53:30|33.79|33.71|33.76|33.68|33.81|33.73|33.76|33.68|0
1652194420000|2022-05-10 14:53:40|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|2
1652194430000|2022-05-10 14:53:50|33.78|33.7|33.76|33.68|33.78|33.7|33.76|33.68|9
1652194440000|2022-05-10 14:54:00|33.77|33.69|33.71|33.63|33.77|33.69|33.71|33.63|40
1652194450000|2022-05-10 14:54:10|33.69|33.61|33.69|33.61|33.7|33.62|33.68|33.6|64
1652194460000|2022-05-10 14:54:20|33.68|33.6|33.69|33.61|33.71|33.63|33.68|33.6|7
1652194470000|2022-05-10 14:54:30|33.7|33.62|33.7|33.62|33.7|33.62|33.69|33.61|2
1652194480000|2022-05-10 14:54:40|33.69|33.61|33.69|33.61|33.7|33.62|33.69|33.61|2
1652194490000|2022-05-10 14:54:50|33.7|33.62|33.69|33.61|33.71|33.63|33.69|33.61|4
1652194500000|2022-05-10 14:55:00|33.7|33.62|33.74|33.66|33.77|33.69|33.69|33.61|2
1652194510000|2022-05-10 14:55:10|33.75|33.67|33.8|33.72|33.8|33.72|33.75|33.67|7
1652194520000|2022-05-10 14:55:20|33.79|33.71|33.84|33.76|33.84|33.76|33.79|33.71|0
1652194530000|2022-05-10 14:55:30|33.83|33.75|33.79|33.71|33.83|33.75|33.79|33.71|0
1652194550000|2022-05-10 14:55:50|33.81|33.73|33.79|33.71|33.81|33.73|33.78|33.7|2
1652194560000|2022-05-10 14:56:00|33.78|33.7|33.78|33.7|33.79|33.71|33.78|33.7|0
1652194570000|2022-05-10 14:56:10|33.79|33.71|33.74|33.66|33.79|33.71|33.73|33.65|7
1652194580000|2022-05-10 14:56:20|33.76|33.68|33.78|33.7|33.78|33.7|33.76|33.68|0
1652194590000|2022-05-10 14:56:30|33.79|33.71|33.78|33.7|33.79|33.71|33.78|33.7|6
1652194600000|2022-05-10 14:56:40|33.79|33.71|33.73|33.65|33.79|33.71|33.73|33.65|2
1652194610000|2022-05-10 14:56:50|33.76|33.68|33.76|33.68|33.78|33.7|33.76|33.68|0
1652194620000|2022-05-10 14:57:00|33.73|33.65|33.76|33.68|33.78|33.7|33.73|33.65|0
1652194630000|2022-05-10 14:57:10|33.78|33.7|33.78|33.7|33.79|33.71|33.76|33.68|1
1652194640000|2022-05-10 14:57:20|33.79|33.71|33.78|33.7|33.79|33.71|33.78|33.7|0
1652194650000|2022-05-10 14:57:30|33.79|33.71|33.78|33.7|33.81|33.73|33.78|33.7|12
1652194670000|2022-05-10 14:57:50|33.73|33.65|33.75|33.67|33.78|33.7|33.73|33.65|12
1652194680000|2022-05-10 14:58:00|33.73|33.65|33.75|33.67|33.75|33.67|33.72|33.64|8
1652194690000|2022-05-10 14:58:10|33.73|33.65|33.75|33.67|33.78|33.7|33.73|33.65|4
1652194700000|2022-05-10 14:58:20|33.77|33.69|33.78|33.7|33.78|33.7|33.77|33.69|6
1652194710000|2022-05-10 14:58:30|33.77|33.69|33.73|33.65|33.77|33.69|33.72|33.64|4
1652194720000|2022-05-10 14:58:40|33.72|33.64|33.73|33.65|33.73|33.65|33.72|33.64|0
1652194730000|2022-05-10 14:58:50|33.72|33.64|33.72|33.64|33.75|33.67|33.72|33.64|0
1652194740000|2022-05-10 14:59:00|33.73|33.65|33.75|33.67|33.77|33.69|33.73|33.65|0
1652194750000|2022-05-10 14:59:10|33.77|33.69|33.8|33.72|33.8|33.72|33.77|33.69|12
1652194760000|2022-05-10 14:59:20|33.83|33.75|33.83|33.75|33.86|33.78|33.82|33.74|18
1652194770000|2022-05-10 14:59:30|33.84|33.76|33.86|33.78|33.88|33.8|33.83|33.75|2
1652194780000|2022-05-10 14:59:40|33.85|33.77|33.83|33.75|33.86|33.78|33.83|33.75|2
1652194790000|2022-05-10 14:59:50|33.84|33.76|33.83|33.75|33.84|33.76|33.83|33.75|0
1652194800000|2022-05-10 15:00:00|33.84|33.76|33.83|33.75|33.88|33.8|33.83|33.75|33
1652194810000|2022-05-10 15:00:10|33.82|33.74|33.83|33.75|33.86|33.78|33.82|33.74|47
1652194820000|2022-05-10 15:00:20|33.85|33.77|33.8|33.72|33.85|33.77|33.8|33.72|1
1652194830000|2022-05-10 15:00:30|33.82|33.74|33.81|33.73|33.83|33.75|33.78|33.7|24
1652194840000|2022-05-10 15:00:40|33.83|33.75|33.83|33.75|33.83|33.75|33.81|33.73|1
1652194850000|2022-05-10 15:00:50|33.84|33.76|33.84|33.76|33.88|33.8|33.84|33.76|27
1652194860000|2022-05-10 15:01:00|33.83|33.75|33.81|33.73|33.84|33.76|33.79|33.71|10
1652194870000|2022-05-10 15:01:10|33.83|33.75|33.78|33.7|33.83|33.75|33.78|33.7|0
1652194890000|2022-05-10 15:01:30|33.76|33.68|33.73|33.65|33.78|33.7|33.73|33.65|36
1652194900000|2022-05-10 15:01:40|33.75|33.67|33.75|33.67|33.75|33.67|33.75|33.67|5
1652194910000|2022-05-10 15:01:50|33.73|33.65|33.78|33.7|33.78|33.7|33.73|33.65|4
1652194920000|2022-05-10 15:02:00|33.76|33.68|33.78|33.7|33.78|33.7|33.73|33.65|6
1652194930000|2022-05-10 15:02:10|33.75|33.67|33.78|33.7|33.78|33.7|33.73|33.65|0
1652194940000|2022-05-10 15:02:20|33.76|33.68|33.68|33.6|33.76|33.68|33.67|33.59|87
1652194950000|2022-05-10 15:02:30|33.67|33.59|33.72|33.64|33.73|33.65|33.67|33.59|2
1652194960000|2022-05-10 15:02:40|33.73|33.65|33.72|33.64|33.73|33.65|33.72|33.64|10
1652194970000|2022-05-10 15:02:50|33.73|33.65|33.77|33.69|33.77|33.69|33.72|33.64|5
1652194980000|2022-05-10 15:03:00|33.75|33.67|33.77|33.69|33.77|33.69|33.75|33.67|0
1652194990000|2022-05-10 15:03:10|33.73|33.65|33.75|33.67|33.77|33.69|33.73|33.65|4
1652195000000|2022-05-10 15:03:20|33.77|33.69|33.8|33.72|33.82|33.74|33.75|33.67|21
1652195010000|2022-05-10 15:03:30|33.82|33.74|33.82|33.74|33.82|33.74|33.77|33.69|0
1652195020000|2022-05-10 15:03:40|33.83|33.75|33.88|33.8|33.88|33.8|33.83|33.75|23
1652195030000|2022-05-10 15:03:50|33.87|33.79|33.93|33.85|33.93|33.85|33.87|33.79|20
1652195040000|2022-05-10 15:04:00|33.96|33.88|33.96|33.88|33.98|33.9|33.94|33.86|3
1652195050000|2022-05-10 15:04:10|33.94|33.86|33.91|33.83|33.94|33.86|33.88|33.8|30
1652195060000|2022-05-10 15:04:20|33.93|33.85|33.93|33.85|33.94|33.86|33.91|33.83|0
1652195070000|2022-05-10 15:04:30|33.94|33.86|33.93|33.85|33.94|33.86|33.93|33.85|6
1652195080000|2022-05-10 15:04:40|33.94|33.86|33.94|33.86|33.94|33.86|33.93|33.85|7
1652195090000|2022-05-10 15:04:50|33.93|33.85|33.88|33.8|33.93|33.85|33.88|33.8|4
1652195100000|2022-05-10 15:05:00|33.9|33.82|33.88|33.8|33.91|33.83|33.88|33.8|1
1652195110000|2022-05-10 15:05:10|33.91|33.83|33.9|33.82|33.93|33.85|33.88|33.8|8
1652195120000|2022-05-10 15:05:20|33.91|33.83|33.93|33.85|33.93|33.85|33.91|33.83|2
1652195130000|2022-05-10 15:05:30|33.94|33.86|33.96|33.88|33.96|33.88|33.94|33.86|1
1652195140000|2022-05-10 15:05:40|33.98|33.9|34.01|33.93|34.04|33.96|33.98|33.9|23
1652195150000|2022-05-10 15:05:50|33.99|33.91|34.04|33.96|34.04|33.96|33.99|33.91|0
1652195160000|2022-05-10 15:06:00|34.05|33.97|34.04|33.96|34.05|33.97|34.04|33.96|0
1652195170000|2022-05-10 15:06:10|34.05|33.97|34.04|33.96|34.06|33.98|34.04|33.96|0
1652195180000|2022-05-10 15:06:20|34.03|33.95|33.99|33.91|34.04|33.96|33.98|33.9|10
1652195190000|2022-05-10 15:06:30|33.98|33.9|33.99|33.91|33.99|33.91|33.93|33.85|5
1652195200000|2022-05-10 15:06:40|33.98|33.9|33.98|33.9|33.99|33.91|33.96|33.88|0
1652195210000|2022-05-10 15:06:50|33.99|33.91|34.01|33.93|34.01|33.93|33.98|33.9|6
1652195220000|2022-05-10 15:07:00|33.99|33.91|34.03|33.95|34.04|33.96|33.99|33.91|3
1652195230000|2022-05-10 15:07:10|34.04|33.96|34.02|33.94|34.04|33.96|34|33.92|1
1652195240000|2022-05-10 15:07:20|34.01|33.93|34.04|33.96|34.05|33.97|33.99|33.91|0
1652195260000|2022-05-10 15:07:40|34.07|33.99|34.09|34.01|34.09|34.01|34.04|33.96|7
1652195280000|2022-05-10 15:08:00|34.05|33.97|34.04|33.96|34.08|34|34.04|33.96|0
1652195290000|2022-05-10 15:08:10|34.03|33.95|34.04|33.96|34.06|33.98|34.03|33.95|0
1652195310000|2022-05-10 15:08:30|34.06|33.98|34.08|34|34.09|34.01|34.06|33.98|7
1652195330000|2022-05-10 15:08:50|34.09|34.01|34.09|34.01|34.09|34.01|34.09|34.01|6
1652195340000|2022-05-10 15:09:00|34.14|34.06|34.14|34.06|34.14|34.06|34.09|34.01|29
1652195350000|2022-05-10 15:09:10|34.13|34.05|34.11|34.03|34.13|34.05|34.04|33.96|25
1652195360000|2022-05-10 15:09:20|34.13|34.05|34.08|34|34.13|34.05|34.08|34|0
1652195370000|2022-05-10 15:09:30|34.09|34.01|34.09|34.01|34.09|34.01|34.08|34|1
1652195380000|2022-05-10 15:09:40|34.13|34.05|34.14|34.06|34.16|34.08|34.11|34.03|14
1652195390000|2022-05-10 15:09:50|34.15|34.07|34.14|34.06|34.19|34.11|34.14|34.06|0
1652195400000|2022-05-10 15:10:00|34.16|34.08|34.19|34.11|34.19|34.11|34.16|34.08|2
1652195410000|2022-05-10 15:10:10|34.18|34.1|34.19|34.11|34.19|34.11|34.16|34.08|25
1652195420000|2022-05-10 15:10:20|34.21|34.13|34.21|34.13|34.21|34.13|34.19|34.11|0
1652195430000|2022-05-10 15:10:30|34.23|34.15|34.19|34.11|34.24|34.16|34.19|34.11|7
1652195440000|2022-05-10 15:10:40|34.21|34.13|34.24|34.16|34.24|34.16|34.19|34.11|8
1652195450000|2022-05-10 15:10:50|34.23|34.15|34.1|34.02|34.23|34.15|34.08|34|81
1652195460000|2022-05-10 15:11:00|34.13|34.05|34.11|34.03|34.14|34.06|34.08|34|79
1652195470000|2022-05-10 15:11:10|34.1|34.02|34.08|34|34.11|34.03|34.08|34|3
1652195480000|2022-05-10 15:11:20|34.1|34.02|34.11|34.03|34.11|34.03|34.07|33.99|14
1652195490000|2022-05-10 15:11:30|34.1|34.02|34.11|34.03|34.13|34.05|34.08|34|0
1652195500000|2022-05-10 15:11:40|34.13|34.05|34.13|34.05|34.14|34.06|34.11|34.03|48
1652195510000|2022-05-10 15:11:50|34.11|34.03|34.08|34|34.13|34.05|34.08|34|5
1652195520000|2022-05-10 15:12:00|34.06|33.98|34.08|34|34.08|34|34.06|33.98|0
1652195530000|2022-05-10 15:12:10|34.06|33.98|34.08|34|34.08|34|34.03|33.95|6
1652195540000|2022-05-10 15:12:20|34.06|33.98|34.08|34|34.08|34|34.06|33.98|7
1652195550000|2022-05-10 15:12:30|34.06|33.98|34.04|33.96|34.08|34|34.03|33.95|10
1652195560000|2022-05-10 15:12:40|34.03|33.95|34.03|33.95|34.04|33.96|33.98|33.9|29
1652195570000|2022-05-10 15:12:50|34.01|33.93|33.98|33.9|34.03|33.95|33.98|33.9|8
1652195580000|2022-05-10 15:13:00|34.01|33.93|33.98|33.9|34.01|33.93|33.98|33.9|1
1652195600000|2022-05-10 15:13:20|33.99|33.91|34|33.92|34.03|33.95|33.99|33.91|10
1652195610000|2022-05-10 15:13:30|34.03|33.95|34.02|33.94|34.03|33.95|34|33.92|4
1652195620000|2022-05-10 15:13:40|34|33.92|34.02|33.94|34.02|33.94|33.98|33.9|0
1652195630000|2022-05-10 15:13:50|34|33.92|34.03|33.95|34.03|33.95|34|33.92|10
1652195640000|2022-05-10 15:14:00|34.08|34|34.05|33.97|34.08|34|34.03|33.95|74
1652195650000|2022-05-10 15:14:10|34.07|33.99|34.08|34|34.08|34|34.05|33.97|23
1652195660000|2022-05-10 15:14:20|34.05|33.97|34.08|34|34.08|34|34.05|33.97|42
1652195670000|2022-05-10 15:14:30|34.05|33.97|34.09|34.01|34.11|34.03|34.05|33.97|26
1652195680000|2022-05-10 15:14:40|34.11|34.03|34.13|34.05|34.14|34.06|34.08|34|0
1652195690000|2022-05-10 15:14:50|34.14|34.06|34.18|34.1|34.18|34.1|34.13|34.05|4
1652195700000|2022-05-10 15:15:00|34.19|34.11|34.14|34.06|34.19|34.11|34.14|34.06|38
1652195710000|2022-05-10 15:15:10|34.15|34.07|34.19|34.11|34.19|34.11|34.14|34.06|30
1652195720000|2022-05-10 15:15:20|34.15|34.07|34.13|34.05|34.19|34.11|34.13|34.05|12
1652195730000|2022-05-10 15:15:30|34.14|34.06|34.19|34.11|34.19|34.11|34.14|34.06|7
1652195740000|2022-05-10 15:15:40|34.18|34.1|34.24|34.16|34.24|34.16|34.18|34.1|4
1652195750000|2022-05-10 15:15:50|34.26|34.18|34.23|34.15|34.26|34.18|34.18|34.1|4
1652195760000|2022-05-10 15:16:00|34.21|34.13|34.18|34.1|34.21|34.13|34.18|34.1|0
1652195770000|2022-05-10 15:16:10|34.14|34.06|34.13|34.05|34.14|34.06|34.12|34.04|16
1652195780000|2022-05-10 15:16:20|34.16|34.08|34.19|34.11|34.19|34.11|34.16|34.08|5
1652195790000|2022-05-10 15:16:30|34.18|34.1|34.14|34.06|34.18|34.1|34.13|34.05|8
1652195800000|2022-05-10 15:16:40|34.16|34.08|34.13|34.05|34.16|34.08|34.13|34.05|0
1652195810000|2022-05-10 15:16:50|34.12|34.04|34.07|33.99|34.13|34.05|34.07|33.99|20
1652195820000|2022-05-10 15:17:00|34.05|33.97|34.07|33.99|34.08|34|34.02|33.94|9
1652195830000|2022-05-10 15:17:10|34.08|34|34.08|34|34.08|34|34.05|33.97|3
1652195840000|2022-05-10 15:17:20|34.07|33.99|34.12|34.04|34.12|34.04|34.07|33.99|30
1652195850000|2022-05-10 15:17:30|34.15|34.07|34.15|34.07|34.15|34.07|34.15|34.07|9
1652195860000|2022-05-10 15:17:40|34.17|34.09|34.17|34.09|34.17|34.09|34.12|34.04|6
1652195870000|2022-05-10 15:17:50|34.14|34.06|34.17|34.09|34.17|34.09|34.14|34.06|25
1652195880000|2022-05-10 15:18:00|34.16|34.08|34.07|33.99|34.16|34.08|34.06|33.98|45
1652195890000|2022-05-10 15:18:10|34.09|34.01|34.06|33.98|34.11|34.03|34.06|33.98|15
1652195900000|2022-05-10 15:18:20|34.05|33.97|34.05|33.97|34.06|33.98|34.05|33.97|27
1652195910000|2022-05-10 15:18:30|34.06|33.98|34.01|33.93|34.06|33.98|34|33.92|77
1652195920000|2022-05-10 15:18:40|34.03|33.95|34.02|33.94|34.05|33.97|34|33.92|45
1652195930000|2022-05-10 15:18:50|34.03|33.95|34|33.92|34.05|33.97|33.99|33.91|0
1652195940000|2022-05-10 15:19:00|33.99|33.91|33.99|33.91|34|33.92|33.94|33.86|7
1652195950000|2022-05-10 15:19:10|34|33.92|33.99|33.91|34|33.92|33.97|33.89|0
1652195960000|2022-05-10 15:19:20|33.97|33.89|33.99|33.91|34|33.92|33.97|33.89|18
1652195970000|2022-05-10 15:19:30|33.95|33.87|33.94|33.86|33.95|33.87|33.93|33.85|0
1652195980000|2022-05-10 15:19:40|33.93|33.85|33.91|33.83|33.94|33.86|33.89|33.81|2
1652195990000|2022-05-10 15:19:50|33.89|33.81|33.89|33.81|33.89|33.81|33.89|33.81|2
1652196010000|2022-05-10 15:20:10|||||||||2
1652196020000|2022-05-10 15:20:20|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|9
1652196030000|2022-05-10 15:20:30|33.96|33.88|33.94|33.86|33.98|33.9|33.94|33.86|2
1652196040000|2022-05-10 15:20:40|33.96|33.88|33.94|33.86|33.98|33.9|33.94|33.86|0
1652196060000|2022-05-10 15:21:00|33.96|33.88|33.96|33.88|33.96|33.88|33.94|33.86|14
1652196070000|2022-05-10 15:21:10|33.98|33.9|33.99|33.91|33.99|33.91|33.96|33.88|17
1652196080000|2022-05-10 15:21:20|34.02|33.94|33.99|33.91|34.02|33.94|33.99|33.91|0
1652196090000|2022-05-10 15:21:30|||||||||8
1652196100000|2022-05-10 15:21:40|34|33.92|34.02|33.94|34.04|33.96|34|33.92|1
1652196110000|2022-05-10 15:21:50|34|33.92|33.99|33.91|34.02|33.94|33.99|33.91|18
1652196120000|2022-05-10 15:22:00|34|33.92|33.99|33.91|34.04|33.96|33.99|33.91|73
1652196130000|2022-05-10 15:22:10|||||||||9
1652196140000|2022-05-10 15:22:20|33.98|33.9|33.98|33.9|33.98|33.9|33.98|33.9|12
1652196150000|2022-05-10 15:22:30|33.99|33.91|33.98|33.9|33.99|33.91|33.98|33.9|17
1652196170000|2022-05-10 15:22:50|33.99|33.91|33.94|33.86|34.03|33.95|33.94|33.86|19
1652196180000|2022-05-10 15:23:00|33.92|33.84|33.95|33.87|33.95|33.87|33.9|33.82|25
1652196190000|2022-05-10 15:23:10|33.91|33.83|33.91|33.83|33.92|33.84|33.9|33.82|6
1652196200000|2022-05-10 15:23:20|33.93|33.85|33.96|33.88|33.96|33.88|33.91|33.83|0
1652196210000|2022-05-10 15:23:30|33.97|33.89|33.96|33.88|33.99|33.91|33.96|33.88|9
1652196220000|2022-05-10 15:23:40|33.97|33.89|33.96|33.88|33.99|33.91|33.96|33.88|5
1652196230000|2022-05-10 15:23:50|33.99|33.91|33.96|33.88|33.99|33.91|33.96|33.88|14
1652196240000|2022-05-10 15:24:00|33.95|33.87|33.96|33.88|33.96|33.88|33.95|33.87|2
1652196250000|2022-05-10 15:24:10|33.98|33.9|33.97|33.89|34.01|33.93|33.96|33.88|10
1652196260000|2022-05-10 15:24:20|33.99|33.91|34.02|33.94|34.02|33.94|33.97|33.89|3
1652196270000|2022-05-10 15:24:30|33.98|33.9|33.97|33.89|34.02|33.94|33.97|33.89|7
1652196280000|2022-05-10 15:24:40|34.01|33.93|33.93|33.85|34.02|33.94|33.93|33.85|67
1652196290000|2022-05-10 15:24:50|33.95|33.87|33.95|33.87|33.98|33.9|33.93|33.85|16
1652196300000|2022-05-10 15:25:00|33.97|33.89|33.98|33.9|33.98|33.9|33.95|33.87|1
1652196310000|2022-05-10 15:25:10|33.97|33.89|33.98|33.9|33.98|33.9|33.97|33.89|16
1652196320000|2022-05-10 15:25:20|33.97|33.89|33.96|33.88|33.97|33.89|33.94|33.86|16
1652196330000|2022-05-10 15:25:30|33.97|33.89|33.97|33.89|33.97|33.89|33.96|33.88|8
1652196340000|2022-05-10 15:25:40|33.99|33.91|33.98|33.9|34|33.92|33.97|33.89|2
1652196350000|2022-05-10 15:25:50|34|33.92|33.98|33.9|34.02|33.94|33.98|33.9|0
1652196360000|2022-05-10 15:26:00|33.97|33.89|33.97|33.89|33.98|33.9|33.97|33.89|12
1652196370000|2022-05-10 15:26:10|33.95|33.87|33.98|33.9|33.98|33.9|33.95|33.87|17
1652196380000|2022-05-10 15:26:20|33.97|33.89|33.98|33.9|33.98|33.9|33.97|33.89|4
1652196390000|2022-05-10 15:26:30|33.97|33.89|33.98|33.9|33.98|33.9|33.95|33.87|0
1652196400000|2022-05-10 15:26:40|33.97|33.89|33.97|33.89|33.98|33.9|33.97|33.89|6
1652196410000|2022-05-10 15:26:50|33.96|33.88|33.92|33.84|33.96|33.88|33.92|33.84|9
1652196420000|2022-05-10 15:27:00|33.91|33.83|33.87|33.79|33.92|33.84|33.87|33.79|39
1652196430000|2022-05-10 15:27:10|33.89|33.81|33.85|33.77|33.89|33.81|33.81|33.73|87
1652196440000|2022-05-10 15:27:20|33.86|33.78|33.81|33.73|33.86|33.78|33.8|33.72|52
1652196450000|2022-05-10 15:27:30|33.85|33.77|33.82|33.74|33.85|33.77|33.81|33.73|7
1652196470000|2022-05-10 15:27:50|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|25
1652196480000|2022-05-10 15:28:00|33.82|33.74|33.85|33.77|33.87|33.79|33.82|33.74|36
1652196490000|2022-05-10 15:28:10|33.83|33.75|33.88|33.8|33.88|33.8|33.83|33.75|42
1652196500000|2022-05-10 15:28:20|33.91|33.83|33.94|33.86|33.99|33.91|33.88|33.8|69
1652196510000|2022-05-10 15:28:30|33.96|33.88|33.94|33.86|33.99|33.91|33.94|33.86|6
1652196520000|2022-05-10 15:28:40|33.96|33.88|33.99|33.91|33.99|33.91|33.96|33.88|10
1652196530000|2022-05-10 15:28:50|34.01|33.93|34.04|33.96|34.04|33.96|34.01|33.93|88
1652196540000|2022-05-10 15:29:00|34.03|33.95|34.01|33.93|34.04|33.96|34.01|33.93|21
1652196550000|2022-05-10 15:29:10|34.03|33.95|34.04|33.96|34.04|33.96|33.99|33.91|30
1652196560000|2022-05-10 15:29:20|34.03|33.95|33.92|33.84|34.03|33.95|33.92|33.84|28
1652196570000|2022-05-10 15:29:30|33.91|33.83|33.9|33.82|33.92|33.84|33.87|33.79|23
1652196580000|2022-05-10 15:29:40|33.92|33.84|33.87|33.79|33.92|33.84|33.87|33.79|72
1652196590000|2022-05-10 15:29:50|33.88|33.8|33.88|33.8|33.88|33.8|33.87|33.79|53
1652196600000|2022-05-10 15:30:00|33.87|33.79|33.9|33.82|33.92|33.84|33.87|33.79|29
1652196610000|2022-05-10 15:30:10|33.92|33.84|33.92|33.84|33.92|33.84|33.88|33.8|3
1652196620000|2022-05-10 15:30:20|33.9|33.82|33.86|33.78|33.93|33.85|33.86|33.78|35
1652196630000|2022-05-10 15:30:30|33.82|33.74|33.84|33.76|33.87|33.79|33.81|33.73|25
1652196640000|2022-05-10 15:30:40|33.85|33.77|33.87|33.79|33.88|33.8|33.82|33.74|19
1652196650000|2022-05-10 15:30:50|33.88|33.8|33.87|33.79|33.93|33.85|33.85|33.77|10
1652196660000|2022-05-10 15:31:00|33.88|33.8|33.88|33.8|33.91|33.83|33.85|33.77|13
1652196670000|2022-05-10 15:31:10|33.85|33.77|33.87|33.79|33.88|33.8|33.83|33.75|6
1652196680000|2022-05-10 15:31:20|33.85|33.77|33.77|33.69|33.87|33.79|33.75|33.67|11
1652196690000|2022-05-10 15:31:30|33.78|33.7|33.73|33.65|33.79|33.71|33.73|33.65|48
1652196700000|2022-05-10 15:31:40|33.74|33.66|33.71|33.63|33.74|33.66|33.69|33.61|73
1652196710000|2022-05-10 15:31:50|33.73|33.65|33.76|33.68|33.76|33.68|33.71|33.63|13
1652196720000|2022-05-10 15:32:00|33.77|33.69|33.77|33.69|33.79|33.71|33.74|33.66|22
1652196730000|2022-05-10 15:32:10|33.79|33.71|33.81|33.73|33.81|33.73|33.78|33.7|8
1652196740000|2022-05-10 15:32:20|33.86|33.78|33.91|33.83|33.91|33.83|33.86|33.78|21
1652196750000|2022-05-10 15:32:30|33.93|33.85|33.94|33.86|33.94|33.86|33.91|33.83|50
1652196760000|2022-05-10 15:32:40|33.96|33.88|34.04|33.96|34.04|33.96|33.93|33.85|41
1652196770000|2022-05-10 15:32:50|34.02|33.94|34.06|33.98|34.07|33.99|34.01|33.93|13
1652196780000|2022-05-10 15:33:00|34.08|34|34.08|34|34.11|34.03|34.08|34|64
1652196790000|2022-05-10 15:33:10|34.1|34.02|34.11|34.03|34.14|34.06|34.08|34|12
1652196800000|2022-05-10 15:33:20|34.1|34.02|34.08|34|34.11|34.03|34.08|34|1
1652196810000|2022-05-10 15:33:30|34.06|33.98|34.03|33.95|34.08|34|34|33.92|17
1652196820000|2022-05-10 15:33:40|34.04|33.96|33.99|33.91|34.05|33.97|33.99|33.91|0
1652196830000|2022-05-10 15:33:50|33.96|33.88|33.94|33.86|33.99|33.91|33.94|33.86|0
1652196840000|2022-05-10 15:34:00|33.93|33.85|33.89|33.81|33.93|33.85|33.88|33.8|0
1652196850000|2022-05-10 15:34:10|33.91|33.83|33.88|33.8|33.91|33.83|33.86|33.78|0
1652196860000|2022-05-10 15:34:20|33.89|33.81|33.85|33.77|33.89|33.81|33.83|33.75|1
1652196870000|2022-05-10 15:34:30|33.86|33.78|33.83|33.75|33.86|33.78|33.83|33.75|0
1652196880000|2022-05-10 15:34:40|33.85|33.77|33.83|33.75|33.88|33.8|33.83|33.75|2
1652196890000|2022-05-10 15:34:50|33.85|33.77|33.89|33.81|33.91|33.83|33.85|33.77|4
1652196900000|2022-05-10 15:35:00|33.91|33.83|33.88|33.8|33.93|33.85|33.88|33.8|9
1652196910000|2022-05-10 15:35:10|33.89|33.81|33.88|33.8|33.89|33.81|33.86|33.78|5
1652196920000|2022-05-10 15:35:20|33.86|33.78|33.86|33.78|33.89|33.81|33.86|33.78|0
1652196930000|2022-05-10 15:35:30|33.88|33.8|33.86|33.78|33.89|33.81|33.86|33.78|0
1652196940000|2022-05-10 15:35:40|33.84|33.76|33.89|33.81|33.89|33.81|33.84|33.76|0
1652196950000|2022-05-10 15:35:50|33.88|33.8|33.84|33.76|33.89|33.81|33.84|33.76|0
1652196960000|2022-05-10 15:36:00|33.82|33.74|33.84|33.76|33.84|33.76|33.82|33.74|7
1652196970000|2022-05-10 15:36:10|33.79|33.71|33.82|33.74|33.84|33.76|33.79|33.71|0
1652196980000|2022-05-10 15:36:20|33.79|33.71|33.79|33.71|33.84|33.76|33.79|33.71|35
1652196990000|2022-05-10 15:36:30|33.82|33.74|33.79|33.71|33.84|33.76|33.79|33.71|17
1652197000000|2022-05-10 15:36:40|33.77|33.69|33.77|33.69|33.79|33.71|33.76|33.68|57
1652197010000|2022-05-10 15:36:50|33.75|33.67|33.75|33.67|33.79|33.71|33.74|33.66|18
1652197020000|2022-05-10 15:37:00|33.77|33.69|33.69|33.61|33.77|33.69|33.69|33.61|103
1652197030000|2022-05-10 15:37:10|33.71|33.63|33.74|33.66|33.74|33.66|33.71|33.63|2
1652197040000|2022-05-10 15:37:20|33.71|33.63|33.71|33.63|33.74|33.66|33.69|33.61|0
1652197050000|2022-05-10 15:37:30|33.73|33.65|33.71|33.63|33.73|33.65|33.69|33.61|16
1652197060000|2022-05-10 15:37:40|33.7|33.62|33.69|33.61|33.71|33.63|33.69|33.61|1
1652197070000|2022-05-10 15:37:50|33.7|33.62|33.69|33.61|33.71|33.63|33.69|33.61|1
1652197080000|2022-05-10 15:38:00|33.7|33.62|33.71|33.63|33.71|33.63|33.69|33.61|92
1652197110000|2022-05-10 15:38:30|33.72|33.64|33.72|33.64|33.73|33.65|33.71|33.63|7
1652197120000|2022-05-10 15:38:40|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|1
1652197130000|2022-05-10 15:38:50|33.67|33.59|33.65|33.57|33.67|33.59|33.64|33.56|108
1652197140000|2022-05-10 15:39:00|33.66|33.58|33.64|33.56|33.69|33.61|33.64|33.56|50
1652197150000|2022-05-10 15:39:10|33.65|33.57|33.64|33.56|33.65|33.57|33.64|33.56|6
1652197160000|2022-05-10 15:39:20|33.59|33.51|33.59|33.51|33.59|33.51|33.57|33.49|12
1652197170000|2022-05-10 15:39:30|33.6|33.52|33.57|33.49|33.6|33.52|33.56|33.48|23
1652197180000|2022-05-10 15:39:40|33.56|33.48|33.59|33.51|33.62|33.54|33.56|33.48|12
1652197190000|2022-05-10 15:39:50|33.6|33.52|33.59|33.51|33.6|33.52|33.57|33.49|1
1652197200000|2022-05-10 15:40:00|33.6|33.52|33.6|33.52|33.6|33.52|33.59|33.51|0
1652197210000|2022-05-10 15:40:10|33.59|33.51|33.59|33.51|33.6|33.52|33.59|33.51|6
1652197220000|2022-05-10 15:40:20|33.58|33.5|33.54|33.46|33.58|33.5|33.54|33.46|54
1652197230000|2022-05-10 15:40:30|33.52|33.44|33.57|33.49|33.57|33.49|33.52|33.44|21
1652197240000|2022-05-10 15:40:40|33.54|33.46|33.55|33.47|33.59|33.51|33.54|33.46|0
1652197250000|2022-05-10 15:40:50|33.56|33.48|33.57|33.49|33.59|33.51|33.54|33.46|5
1652197260000|2022-05-10 15:41:00|33.59|33.51|33.6|33.52|33.66|33.58|33.59|33.51|3
1652197270000|2022-05-10 15:41:10|33.61|33.53|33.62|33.54|33.64|33.56|33.59|33.51|2
1652197280000|2022-05-10 15:41:20|33.64|33.56|33.65|33.57|33.67|33.59|33.62|33.54|8
1652197290000|2022-05-10 15:41:30|33.66|33.58|33.65|33.57|33.66|33.58|33.62|33.54|0
1652197300000|2022-05-10 15:41:40|33.66|33.58|33.65|33.57|33.67|33.59|33.65|33.57|1
1652197310000|2022-05-10 15:41:50|33.66|33.58|33.71|33.63|33.71|33.63|33.66|33.58|4
1652197320000|2022-05-10 15:42:00|33.72|33.64|33.76|33.68|33.78|33.7|33.72|33.64|15
1652197330000|2022-05-10 15:42:10|33.77|33.69|33.79|33.71|33.81|33.73|33.76|33.68|0
1652197340000|2022-05-10 15:42:20|33.81|33.73|33.81|33.73|33.86|33.78|33.8|33.72|10
1652197350000|2022-05-10 15:42:30|33.8|33.72|33.76|33.68|33.81|33.73|33.75|33.67|0
1652197360000|2022-05-10 15:42:40|33.78|33.7|33.76|33.68|33.78|33.7|33.75|33.67|1
1652197370000|2022-05-10 15:42:50|33.75|33.67|33.75|33.67|33.76|33.68|33.72|33.64|1
1652197380000|2022-05-10 15:43:00|33.74|33.66|33.76|33.68|33.76|33.68|33.69|33.61|0
1652197390000|2022-05-10 15:43:10|33.77|33.69|33.74|33.66|33.81|33.73|33.72|33.64|5
1652197400000|2022-05-10 15:43:20|33.75|33.67|33.74|33.66|33.76|33.68|33.74|33.66|0
1652197410000|2022-05-10 15:43:30|33.75|33.67|33.74|33.66|33.76|33.68|33.69|33.61|1
1652197420000|2022-05-10 15:43:40|33.72|33.64|33.75|33.67|33.76|33.68|33.72|33.64|0
1652197430000|2022-05-10 15:43:50|33.76|33.68|33.78|33.7|33.86|33.78|33.76|33.68|1
1652197440000|2022-05-10 15:44:00|33.77|33.69|33.81|33.73|33.82|33.74|33.77|33.69|0
1652197450000|2022-05-10 15:44:10|33.82|33.74|33.75|33.67|33.82|33.74|33.75|33.67|0
1652197460000|2022-05-10 15:44:20|33.77|33.69|33.8|33.72|33.81|33.73|33.77|33.69|4
1652197470000|2022-05-10 15:44:30|33.79|33.71|33.8|33.72|33.81|33.73|33.77|33.69|0
1652197480000|2022-05-10 15:44:40|33.79|33.71|33.74|33.66|33.79|33.71|33.72|33.64|0
1652197490000|2022-05-10 15:44:50|33.72|33.64|33.74|33.66|33.76|33.68|33.72|33.64|2
1652197500000|2022-05-10 15:45:00|33.75|33.67|33.74|33.66|33.77|33.69|33.74|33.66|0
1652197510000|2022-05-10 15:45:10|33.75|33.67|33.75|33.67|33.75|33.67|33.74|33.66|6
1652197520000|2022-05-10 15:45:20|33.76|33.68|33.76|33.68|33.79|33.71|33.74|33.66|4
1652197530000|2022-05-10 15:45:30|33.79|33.71|33.77|33.69|33.81|33.73|33.77|33.69|4
1652197540000|2022-05-10 15:45:40|33.81|33.73|33.83|33.75|33.83|33.75|33.81|33.73|3
1652197550000|2022-05-10 15:45:50|33.82|33.74|33.82|33.74|33.82|33.74|33.78|33.7|2
1652197560000|2022-05-10 15:46:00|33.81|33.73|33.81|33.73|33.84|33.76|33.81|33.73|4
1652197570000|2022-05-10 15:46:10|33.82|33.74|33.84|33.76|33.86|33.78|33.81|33.73|2
1652197580000|2022-05-10 15:46:20|33.86|33.78|33.94|33.86|33.94|33.86|33.84|33.76|6
1652197590000|2022-05-10 15:46:30|33.92|33.84|33.94|33.86|33.97|33.89|33.92|33.84|0
1652197600000|2022-05-10 15:46:40|33.96|33.88|33.91|33.83|33.96|33.88|33.91|33.83|0
1652197610000|2022-05-10 15:46:50|33.94|33.86|33.94|33.86|33.96|33.88|33.91|33.83|0
1652197620000|2022-05-10 15:47:00|33.92|33.84|33.94|33.86|33.96|33.88|33.92|33.84|0
1652197630000|2022-05-10 15:47:10|33.96|33.88|33.92|33.84|33.96|33.88|33.92|33.84|0
1652197640000|2022-05-10 15:47:20|33.91|33.83|33.9|33.82|33.91|33.83|33.84|33.76|1
1652197650000|2022-05-10 15:47:30|33.91|33.83|33.87|33.79|33.91|33.83|33.85|33.77|0
1652197660000|2022-05-10 15:47:40|33.89|33.81|33.84|33.76|33.89|33.81|33.81|33.73|0
1652197670000|2022-05-10 15:47:50|33.82|33.74|33.86|33.78|33.88|33.8|33.82|33.74|1
1652197680000|2022-05-10 15:48:00|33.87|33.79|33.91|33.83|33.91|33.83|33.86|33.78|0
1652197690000|2022-05-10 15:48:10|33.92|33.84|33.94|33.86|33.96|33.88|33.92|33.84|0
1652197700000|2022-05-10 15:48:20|33.92|33.84|33.89|33.81|33.94|33.86|33.86|33.78|0
1652197710000|2022-05-10 15:48:30|33.91|33.83|33.82|33.74|33.91|33.83|33.81|33.73|0
1652197720000|2022-05-10 15:48:40|33.85|33.77|33.86|33.78|33.86|33.78|33.83|33.75|1
1652197730000|2022-05-10 15:48:50|33.88|33.8|33.86|33.78|33.88|33.8|33.86|33.78|0
1652197740000|2022-05-10 15:49:00|33.88|33.8|33.86|33.78|33.91|33.83|33.82|33.74|0
1652197750000|2022-05-10 15:49:10|33.85|33.77|33.83|33.75|33.86|33.78|33.82|33.74|0
1652197760000|2022-05-10 15:49:20|33.85|33.77|33.85|33.77|33.86|33.78|33.83|33.75|0
1652197770000|2022-05-10 15:49:30|33.86|33.78|33.88|33.8|33.88|33.8|33.85|33.77|1
1652197790000|2022-05-10 15:49:50|33.91|33.83|33.91|33.83|33.91|33.83|33.88|33.8|0
1652197800000|2022-05-10 15:50:00|33.89|33.81|33.91|33.83|33.92|33.84|33.89|33.81|0
1652197810000|2022-05-10 15:50:10|33.92|33.84|33.92|33.84|33.96|33.88|33.91|33.83|1
1652197820000|2022-05-10 15:50:20|33.91|33.83|33.92|33.84|33.92|33.84|33.91|33.83|0
1652197830000|2022-05-10 15:50:30|33.94|33.86|33.92|33.84|33.94|33.86|33.89|33.81|18
1652197840000|2022-05-10 15:50:40|33.91|33.83|33.88|33.8|33.92|33.84|33.88|33.8|0
1652197850000|2022-05-10 15:50:50|33.87|33.79|33.92|33.84|33.92|33.84|33.86|33.78|1
1652197860000|2022-05-10 15:51:00|33.94|33.86|33.97|33.89|33.97|33.89|33.94|33.86|3
1652197870000|2022-05-10 15:51:10|33.99|33.91|33.99|33.91|34.02|33.94|33.99|33.91|6
1652197880000|2022-05-10 15:51:20|33.97|33.89|33.97|33.89|33.99|33.91|33.97|33.89|12
1652197890000|2022-05-10 15:51:30|34.02|33.94|34.07|33.99|34.07|33.99|34.02|33.94|26
1652197900000|2022-05-10 15:51:40|34.06|33.98|34.07|33.99|34.07|33.99|34.06|33.98|0
1652197910000|2022-05-10 15:51:50|34.09|34.01|34.09|34.01|34.09|34.01|34.07|33.99|4
1652197920000|2022-05-10 15:52:00|34.07|33.99|34.09|34.01|34.12|34.04|34.06|33.98|7
1652197930000|2022-05-10 15:52:10|34.07|33.99|34.07|33.99|34.09|34.01|34.07|33.99|0
1652197940000|2022-05-10 15:52:20|34.06|33.98|34.01|33.93|34.06|33.98|34.01|33.93|1
1652197950000|2022-05-10 15:52:30|33.99|33.91|34.02|33.94|34.02|33.94|33.99|33.91|0
1652197960000|2022-05-10 15:52:40|34.04|33.96|34.02|33.94|34.06|33.98|34.02|33.94|0
1652197970000|2022-05-10 15:52:50|34.01|33.93|34.06|33.98|34.06|33.98|34.01|33.93|0
1652197980000|2022-05-10 15:53:00|34.04|33.96|34.01|33.93|34.04|33.96|33.99|33.91|0
1652197990000|2022-05-10 15:53:10|34.02|33.94|34.01|33.93|34.02|33.94|34.01|33.93|0
1652198000000|2022-05-10 15:53:20|33.99|33.91|33.91|33.83|33.99|33.91|33.91|33.83|0
1652198010000|2022-05-10 15:53:30|33.9|33.82|33.93|33.85|33.96|33.88|33.89|33.81|0
1652198020000|2022-05-10 15:53:40|33.92|33.84|33.94|33.86|33.96|33.88|33.91|33.83|8
1652198030000|2022-05-10 15:53:50|33.93|33.85|33.97|33.89|33.99|33.91|33.93|33.85|0
1652198040000|2022-05-10 15:54:00|33.99|33.91|33.97|33.89|34.02|33.94|33.96|33.88|0
1652198050000|2022-05-10 15:54:10|33.94|33.86|33.94|33.86|33.97|33.89|33.94|33.86|2
1652198060000|2022-05-10 15:54:20|33.96|33.88|33.91|33.83|33.96|33.88|33.91|33.83|0
1652198070000|2022-05-10 15:54:30|33.89|33.81|33.83|33.75|33.92|33.84|33.83|33.75|0
1652198080000|2022-05-10 15:54:40|33.85|33.77|33.86|33.78|33.88|33.8|33.83|33.75|0
1652198090000|2022-05-10 15:54:50|33.88|33.8|33.86|33.78|33.88|33.8|33.86|33.78|1
1652198100000|2022-05-10 15:55:00|33.91|33.83|33.91|33.83|33.91|33.83|33.88|33.8|0
1652198110000|2022-05-10 15:55:10|33.89|33.81|33.92|33.84|33.94|33.86|33.89|33.81|5
1652198120000|2022-05-10 15:55:20|33.91|33.83|33.86|33.78|33.91|33.83|33.86|33.78|4
1652198130000|2022-05-10 15:55:30|33.84|33.76|33.89|33.81|33.91|33.83|33.84|33.76|0
1652198140000|2022-05-10 15:55:40|33.91|33.83|33.89|33.81|33.91|33.83|33.88|33.8|1
1652198150000|2022-05-10 15:55:50|33.91|33.83|33.91|33.83|33.92|33.84|33.91|33.83|0
1652198160000|2022-05-10 15:56:00|33.92|33.84|33.91|33.83|33.96|33.88|33.91|33.83|0
1652198170000|2022-05-10 15:56:10|33.94|33.86|33.99|33.91|34.01|33.93|33.94|33.86|2
1652198180000|2022-05-10 15:56:20|34.01|33.93|34.02|33.94|34.02|33.94|33.99|33.91|2
1652198190000|2022-05-10 15:56:30|34.04|33.96|34.04|33.96|34.04|33.96|34.04|33.96|0
1652198200000|2022-05-10 15:56:40|34.02|33.94|34.02|33.94|34.07|33.99|34.02|33.94|0
1652198210000|2022-05-10 15:56:50|34.04|33.96|34.11|34.03|34.12|34.04|34.04|33.96|17
1652198220000|2022-05-10 15:57:00|34.06|33.98|34.08|34|34.08|34|34.06|33.98|2
1652198230000|2022-05-10 15:57:10|34.09|34.01|34.11|34.03|34.11|34.03|34.08|34|1
1652198240000|2022-05-10 15:57:20|34.09|34.01|34.01|33.93|34.09|34.01|34.01|33.93|1
1652198250000|2022-05-10 15:57:30|34.03|33.95|34.04|33.96|34.06|33.98|34.03|33.95|2
1652198260000|2022-05-10 15:57:40|34.03|33.95|34.01|33.93|34.03|33.95|34|33.92|0
1652198270000|2022-05-10 15:57:50|34.02|33.94|33.99|33.91|34.03|33.95|33.99|33.91|0
1652198280000|2022-05-10 15:58:00|33.97|33.89|33.89|33.81|33.97|33.89|33.89|33.81|2
1652198290000|2022-05-10 15:58:10|33.92|33.84|33.83|33.75|33.92|33.84|33.83|33.75|10
1652198300000|2022-05-10 15:58:20|33.8|33.72|33.79|33.71|33.8|33.72|33.75|33.67|1
1652198310000|2022-05-10 15:58:30|33.78|33.7|33.76|33.68|33.78|33.7|33.76|33.68|0
1652198320000|2022-05-10 15:58:40|33.78|33.7|33.79|33.71|33.82|33.74|33.78|33.7|0
1652198330000|2022-05-10 15:58:50|33.76|33.68|33.69|33.61|33.76|33.68|33.68|33.6|10
1652198340000|2022-05-10 15:59:00|33.71|33.63|33.69|33.61|33.74|33.66|33.68|33.6|1
1652198350000|2022-05-10 15:59:10|33.71|33.63|33.79|33.71|33.8|33.72|33.69|33.61|0
1652198360000|2022-05-10 15:59:20|33.77|33.69|33.79|33.71|33.79|33.71|33.77|33.69|0
1652198370000|2022-05-10 15:59:30|33.8|33.72|33.79|33.71|33.8|33.72|33.79|33.71|0
1652198380000|2022-05-10 15:59:40|33.8|33.72|33.79|33.71|33.8|33.72|33.79|33.71|0
1652198390000|2022-05-10 15:59:50|33.8|33.72|33.75|33.67|33.8|33.72|33.75|33.67|0
1652198400000|2022-05-10 16:00:00|33.79|33.71|33.86|33.78|33.87|33.79|33.79|33.71|0
1652198410000|2022-05-10 16:00:10|33.87|33.79|33.86|33.78|33.9|33.82|33.84|33.76|1
1652198420000|2022-05-10 16:00:20|33.87|33.79|33.87|33.79|33.87|33.79|33.84|33.76|2
1652198430000|2022-05-10 16:00:30|33.89|33.81|33.86|33.78|33.89|33.81|33.86|33.78|0
1652198440000|2022-05-10 16:00:40|33.84|33.76|33.78|33.7|33.86|33.78|33.77|33.69|0
1652198450000|2022-05-10 16:00:50|33.8|33.72|33.83|33.75|33.84|33.76|33.8|33.72|0
1652198460000|2022-05-10 16:01:00|33.84|33.76|33.8|33.72|33.86|33.78|33.8|33.72|0
1652198470000|2022-05-10 16:01:10|33.81|33.73|33.81|33.73|33.83|33.75|33.8|33.72|0
1652198480000|2022-05-10 16:01:20|33.8|33.72|33.7|33.62|33.81|33.73|33.7|33.62|0
1652198490000|2022-05-10 16:01:30|33.69|33.61|33.7|33.62|33.7|33.62|33.69|33.61|0
1652198500000|2022-05-10 16:01:40|33.69|33.61|33.7|33.62|33.7|33.62|33.67|33.59|0
1652198510000|2022-05-10 16:01:50|33.69|33.61|33.72|33.64|33.73|33.65|33.69|33.61|2
1652198520000|2022-05-10 16:02:00|33.69|33.61|33.72|33.64|33.74|33.66|33.69|33.61|0
1652198530000|2022-05-10 16:02:10|33.73|33.65|33.7|33.62|33.74|33.66|33.7|33.62|0
1652198540000|2022-05-10 16:02:20|33.72|33.64|33.78|33.7|33.78|33.7|33.72|33.64|0
1652198550000|2022-05-10 16:02:30|33.79|33.71|33.8|33.72|33.81|33.73|33.78|33.7|0
1652198560000|2022-05-10 16:02:40|33.78|33.7|33.78|33.7|33.81|33.73|33.78|33.7|0
1652198570000|2022-05-10 16:02:50|33.76|33.68|33.72|33.64|33.76|33.68|33.72|33.64|0
1652198580000|2022-05-10 16:03:00|33.71|33.63|33.72|33.64|33.73|33.65|33.7|33.62|0
1652198590000|2022-05-10 16:03:10|33.73|33.65|33.75|33.67|33.76|33.68|33.73|33.65|0
1652198600000|2022-05-10 16:03:20|33.73|33.65|33.69|33.61|33.73|33.65|33.69|33.61|0
1652198610000|2022-05-10 16:03:30|33.7|33.62|33.67|33.59|33.7|33.62|33.66|33.58|0
1652198620000|2022-05-10 16:03:40|33.66|33.58|33.67|33.59|33.67|33.59|33.66|33.58|0
1652198630000|2022-05-10 16:03:50|33.66|33.58|33.67|33.59|33.7|33.62|33.66|33.58|0
1652198640000|2022-05-10 16:04:00|33.66|33.58|33.69|33.61|33.74|33.66|33.66|33.58|0
1652198650000|2022-05-10 16:04:10|33.71|33.63|33.67|33.59|33.71|33.63|33.66|33.58|0
1652198660000|2022-05-10 16:04:20|33.66|33.58|33.65|33.57|33.66|33.58|33.65|33.57|5
1652198670000|2022-05-10 16:04:30|||||||||6
1652198680000|2022-05-10 16:04:40|33.61|33.53|33.56|33.48|33.61|33.53|33.56|33.48|57
1652198690000|2022-05-10 16:04:50|33.58|33.5|33.6|33.52|33.6|33.52|33.58|33.5|0
1652198700000|2022-05-10 16:05:00|33.61|33.53|33.64|33.56|33.65|33.57|33.61|33.53|9
1652198710000|2022-05-10 16:05:10|33.65|33.57|33.68|33.6|33.71|33.63|33.64|33.56|8
1652198720000|2022-05-10 16:05:20|33.7|33.62|33.69|33.61|33.71|33.63|33.69|33.61|1
1652198730000|2022-05-10 16:05:30|33.68|33.6|33.65|33.57|33.69|33.61|33.65|33.57|0
1652198740000|2022-05-10 16:05:40|33.66|33.58|33.68|33.6|33.68|33.6|33.66|33.58|0
1652198750000|2022-05-10 16:05:50|33.7|33.62|33.7|33.62|33.71|33.63|33.69|33.61|9
1652198760000|2022-05-10 16:06:00|33.71|33.63|33.69|33.61|33.74|33.66|33.69|33.61|16
1652198770000|2022-05-10 16:06:10|33.72|33.64|33.69|33.61|33.72|33.64|33.68|33.6|1
1652198780000|2022-05-10 16:06:20|33.66|33.58|33.68|33.6|33.69|33.61|33.65|33.57|0
1652198790000|2022-05-10 16:06:30|33.69|33.61|33.68|33.6|33.7|33.62|33.68|33.6|1
1652198800000|2022-05-10 16:06:40|33.67|33.59|33.65|33.57|33.67|33.59|33.65|33.57|0
1652198810000|2022-05-10 16:06:50|33.66|33.58|33.68|33.6|33.68|33.6|33.64|33.56|0
1652198820000|2022-05-10 16:07:00|33.7|33.62|33.76|33.68|33.79|33.71|33.68|33.6|19
1652198830000|2022-05-10 16:07:10|33.74|33.66|33.73|33.65|33.76|33.68|33.73|33.65|0
1652198840000|2022-05-10 16:07:20|33.71|33.63|33.69|33.61|33.74|33.66|33.68|33.6|0
1652198850000|2022-05-10 16:07:30|33.68|33.6|33.65|33.57|33.68|33.6|33.65|33.57|1
1652198860000|2022-05-10 16:07:40|33.66|33.58|33.7|33.62|33.73|33.65|33.65|33.57|1
1652198870000|2022-05-10 16:07:50|33.69|33.61|33.71|33.63|33.76|33.68|33.69|33.61|0
1652198880000|2022-05-10 16:08:00|33.73|33.65|33.77|33.69|33.79|33.71|33.71|33.63|2
1652198890000|2022-05-10 16:08:10|33.8|33.72|33.77|33.69|33.8|33.72|33.76|33.68|0
1652198900000|2022-05-10 16:08:20|33.76|33.68|33.74|33.66|33.76|33.68|33.71|33.63|0
1652198910000|2022-05-10 16:08:30|33.73|33.65|33.74|33.66|33.74|33.66|33.73|33.65|0
1652198920000|2022-05-10 16:08:40|33.73|33.65|33.71|33.63|33.74|33.66|33.7|33.62|0
1652198930000|2022-05-10 16:08:50|33.7|33.62|33.77|33.69|33.8|33.72|33.7|33.62|0
1652198940000|2022-05-10 16:09:00|33.8|33.72|33.82|33.74|33.85|33.77|33.8|33.72|1
1652198950000|2022-05-10 16:09:10|33.8|33.72|33.89|33.81|33.89|33.81|33.8|33.72|0
1652198960000|2022-05-10 16:09:20|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|0
1652198970000|2022-05-10 16:09:30|33.89|33.81|33.9|33.82|33.9|33.82|33.89|33.81|0
1652198980000|2022-05-10 16:09:40|33.92|33.84|33.98|33.9|34|33.92|33.92|33.84|1
1652198990000|2022-05-10 16:09:50|33.97|33.89|33.97|33.89|33.98|33.9|33.95|33.87|0
1652199000000|2022-05-10 16:10:00|33.95|33.87|33.89|33.81|33.95|33.87|33.89|33.81|0
1652199010000|2022-05-10 16:10:10|33.92|33.84|33.94|33.86|33.94|33.86|33.9|33.82|0
1652199020000|2022-05-10 16:10:20|33.92|33.84|33.97|33.89|33.97|33.89|33.92|33.84|8
1652199030000|2022-05-10 16:10:30|33.95|33.87|33.97|33.89|33.97|33.89|33.95|33.87|0
1652199040000|2022-05-10 16:10:40|33.95|33.87|33.99|33.91|34|33.92|33.95|33.87|0
1652199050000|2022-05-10 16:10:50|33.97|33.89|34|33.92|34|33.92|33.97|33.89|0
1652199060000|2022-05-10 16:11:00|33.99|33.91|34|33.92|34|33.92|33.99|33.91|0
1652199070000|2022-05-10 16:11:10|34.03|33.95|34.05|33.97|34.05|33.97|34.03|33.95|0
1652199080000|2022-05-10 16:11:20|34.04|33.96|34|33.92|34.04|33.96|33.99|33.91|0
1652199090000|2022-05-10 16:11:30|34.02|33.94|33.99|33.91|34.02|33.94|33.99|33.91|1
1652199100000|2022-05-10 16:11:40|33.97|33.89|33.92|33.84|33.97|33.89|33.91|33.83|1
1652199110000|2022-05-10 16:11:50|33.94|33.86|33.94|33.86|33.97|33.89|33.93|33.85|0
1652199120000|2022-05-10 16:12:00|33.89|33.81|33.84|33.76|33.9|33.82|33.83|33.75|8
1652199130000|2022-05-10 16:12:10|33.83|33.75|33.9|33.82|33.9|33.82|33.83|33.75|2
1652199150000|2022-05-10 16:12:30|33.88|33.8|33.92|33.84|33.95|33.87|33.87|33.79|20
1652199160000|2022-05-10 16:12:40|33.87|33.79|33.79|33.71|33.87|33.79|33.77|33.69|1
1652199170000|2022-05-10 16:12:50|33.77|33.69|33.79|33.71|33.84|33.76|33.77|33.69|0
1652199180000|2022-05-10 16:13:00|33.77|33.69|33.77|33.69|33.77|33.69|33.74|33.66|6
1652199190000|2022-05-10 16:13:10|33.79|33.71|33.77|33.69|33.79|33.71|33.77|33.69|2
1652199200000|2022-05-10 16:13:20|33.78|33.7|33.78|33.7|33.83|33.75|33.77|33.69|0
1652199210000|2022-05-10 16:13:30|33.79|33.71|33.77|33.69|33.8|33.72|33.77|33.69|0
1652199220000|2022-05-10 16:13:40|33.75|33.67|33.69|33.61|33.75|33.67|33.67|33.59|27
1652199230000|2022-05-10 16:13:50|33.72|33.64|33.72|33.64|33.72|33.64|33.71|33.63|0
1652199240000|2022-05-10 16:14:00|33.7|33.62|33.7|33.62|33.72|33.64|33.7|33.62|0
1652199250000|2022-05-10 16:14:10|33.72|33.64|33.72|33.64|33.72|33.64|33.7|33.62|0
1652199260000|2022-05-10 16:14:20|33.7|33.62|33.72|33.64|33.72|33.64|33.7|33.62|0
1652199270000|2022-05-10 16:14:30|33.7|33.62|33.73|33.65|33.73|33.65|33.7|33.62|32
1652199280000|2022-05-10 16:14:40|33.71|33.63|33.78|33.7|33.78|33.7|33.7|33.62|4
1652199290000|2022-05-10 16:14:50|33.79|33.71|33.86|33.78|33.86|33.78|33.79|33.71|11
1652199300000|2022-05-10 16:15:00|33.88|33.8|33.89|33.81|33.89|33.81|33.84|33.76|9
1652199310000|2022-05-10 16:15:10|33.88|33.8|33.84|33.76|33.89|33.81|33.83|33.75|0
1652199320000|2022-05-10 16:15:20|33.83|33.75|33.77|33.69|33.84|33.76|33.77|33.69|0
1652199330000|2022-05-10 16:15:30|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|7
1652199340000|2022-05-10 16:15:40|33.74|33.66|33.72|33.64|33.74|33.66|33.72|33.64|0
1652199350000|2022-05-10 16:15:50|33.71|33.63|33.67|33.59|33.71|33.63|33.67|33.59|0
1652199360000|2022-05-10 16:16:00|33.68|33.6|33.73|33.65|33.75|33.67|33.67|33.59|0
1652199370000|2022-05-10 16:16:10|33.74|33.66|33.83|33.75|33.83|33.75|33.73|33.65|2
1652199380000|2022-05-10 16:16:20|33.82|33.74|33.83|33.75|33.85|33.77|33.79|33.71|0
1652199390000|2022-05-10 16:16:30|33.85|33.77|33.86|33.78|33.86|33.78|33.83|33.75|0
1652199400000|2022-05-10 16:16:40|33.87|33.79|33.89|33.81|33.91|33.83|33.86|33.78|3
1652199410000|2022-05-10 16:16:50|33.91|33.83|33.89|33.81|33.91|33.83|33.89|33.81|0
1652199420000|2022-05-10 16:17:00|33.91|33.83|33.87|33.79|33.91|33.83|33.87|33.79|0
1652199430000|2022-05-10 16:17:10|33.89|33.81|33.84|33.76|33.89|33.81|33.83|33.75|0
1652199440000|2022-05-10 16:17:20|33.88|33.8|33.88|33.8|33.89|33.81|33.88|33.8|1
1652199450000|2022-05-10 16:17:30|33.89|33.81|33.88|33.8|33.89|33.81|33.88|33.8|0
1652199460000|2022-05-10 16:17:40|33.87|33.79|33.94|33.86|33.94|33.86|33.83|33.75|0
1652199470000|2022-05-10 16:17:50|33.89|33.81|33.89|33.81|33.89|33.81|33.88|33.8|0
1652199480000|2022-05-10 16:18:00|33.92|33.84|33.92|33.84|33.92|33.84|33.9|33.82|0
1652199490000|2022-05-10 16:18:10|33.9|33.82|33.9|33.82|33.92|33.84|33.9|33.82|0
1652199500000|2022-05-10 16:18:20|33.89|33.81|33.9|33.82|33.92|33.84|33.89|33.81|0
1652199510000|2022-05-10 16:18:30|33.92|33.84|33.92|33.84|33.92|33.84|33.89|33.81|1
1652199520000|2022-05-10 16:18:40|33.9|33.82|33.92|33.84|33.92|33.84|33.9|33.82|0
1652199530000|2022-05-10 16:18:50|33.9|33.82|33.9|33.82|33.92|33.84|33.89|33.81|0
1652199540000|2022-05-10 16:19:00|33.92|33.84|33.87|33.79|33.92|33.84|33.84|33.76|0
1652199550000|2022-05-10 16:19:10|33.85|33.77|33.87|33.79|33.87|33.79|33.85|33.77|0
1652199560000|2022-05-10 16:19:20|33.88|33.8|33.85|33.77|33.88|33.8|33.84|33.76|0
1652199570000|2022-05-10 16:19:30|33.87|33.79|33.84|33.76|33.87|33.79|33.84|33.76|0
1652199580000|2022-05-10 16:19:40|33.87|33.79|33.84|33.76|33.87|33.79|33.84|33.76|0
1652199590000|2022-05-10 16:19:50|33.86|33.78|33.87|33.79|33.87|33.79|33.86|33.78|2
1652199600000|2022-05-10 16:20:00|33.88|33.8|33.88|33.8|33.88|33.8|33.87|33.79|0
1652199610000|2022-05-10 16:20:10|33.87|33.79|33.9|33.82|33.9|33.82|33.87|33.79|0
1652199620000|2022-05-10 16:20:20|33.93|33.85|33.95|33.87|33.96|33.88|33.92|33.84|2
1652199630000|2022-05-10 16:20:30|33.94|33.86|33.89|33.81|33.94|33.86|33.89|33.81|1
1652199640000|2022-05-10 16:20:40|33.9|33.82|33.89|33.81|33.9|33.82|33.84|33.76|0
1652199650000|2022-05-10 16:20:50|33.9|33.82|33.9|33.82|33.9|33.82|33.89|33.81|0
1652199660000|2022-05-10 16:21:00|33.89|33.81|33.9|33.82|33.92|33.84|33.89|33.81|0
1652199670000|2022-05-10 16:21:10|33.92|33.84|33.9|33.82|33.93|33.85|33.9|33.82|0
1652199680000|2022-05-10 16:21:20|33.92|33.84|33.95|33.87|33.95|33.87|33.9|33.82|0
1652199700000|2022-05-10 16:21:40|33.94|33.86|33.95|33.87|33.95|33.87|33.94|33.86|0
1652199710000|2022-05-10 16:21:50|33.94|33.86|33.9|33.82|33.95|33.87|33.89|33.81|0
1652199720000|2022-05-10 16:22:00|33.95|33.87|33.94|33.86|33.95|33.87|33.94|33.86|0
1652199730000|2022-05-10 16:22:10|33.95|33.87|33.95|33.87|33.97|33.89|33.95|33.87|8
1652199740000|2022-05-10 16:22:20|33.94|33.86|33.95|33.87|33.95|33.87|33.94|33.86|0
1652199750000|2022-05-10 16:22:30|33.94|33.86|33.94|33.86|33.95|33.87|33.94|33.86|0
1652199760000|2022-05-10 16:22:40|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|1
1652199770000|2022-05-10 16:22:50|33.92|33.84|33.84|33.76|33.92|33.84|33.84|33.76|1
1652199780000|2022-05-10 16:23:00|33.83|33.75|33.84|33.76|33.86|33.78|33.83|33.75|0
1652199790000|2022-05-10 16:23:10|33.83|33.75|33.83|33.75|33.84|33.76|33.78|33.7|0
1652199800000|2022-05-10 16:23:20|33.8|33.72|33.86|33.78|33.86|33.78|33.79|33.71|0
1652199810000|2022-05-10 16:23:30|33.84|33.76|33.94|33.86|33.94|33.86|33.84|33.76|0
1652199820000|2022-05-10 16:23:40|33.93|33.85|33.89|33.81|33.93|33.85|33.89|33.81|0
1652199830000|2022-05-10 16:23:50|33.88|33.8|33.85|33.77|33.89|33.81|33.83|33.75|0
1652199840000|2022-05-10 16:24:00|33.84|33.76|33.84|33.76|33.87|33.79|33.83|33.75|0
1652199850000|2022-05-10 16:24:10|33.88|33.8|33.88|33.8|33.89|33.81|33.84|33.76|1
1652199860000|2022-05-10 16:24:20|33.89|33.81|33.94|33.86|33.94|33.86|33.88|33.8|0
1652199870000|2022-05-10 16:24:30|33.93|33.85|33.94|33.86|33.94|33.86|33.92|33.84|0
1652199890000|2022-05-10 16:24:50|33.93|33.85|33.94|33.86|33.94|33.86|33.93|33.85|0
1652199900000|2022-05-10 16:25:00|33.93|33.85|33.88|33.8|33.93|33.85|33.87|33.79|0
1652199910000|2022-05-10 16:25:10|33.89|33.81|33.84|33.76|33.93|33.85|33.83|33.75|0
1652199920000|2022-05-10 16:25:20|33.88|33.8|33.83|33.75|33.89|33.81|33.83|33.75|0
1652199930000|2022-05-10 16:25:30|33.87|33.79|33.8|33.72|33.87|33.79|33.8|33.72|9
1652199940000|2022-05-10 16:25:40|33.82|33.74|33.82|33.74|33.83|33.75|33.82|33.74|0
1652199950000|2022-05-10 16:25:50|33.83|33.75|33.82|33.74|33.83|33.75|33.82|33.74|0
1652199970000|2022-05-10 16:26:10|33.83|33.75|33.87|33.79|33.88|33.8|33.82|33.74|0
1652199980000|2022-05-10 16:26:20|33.88|33.8|33.87|33.79|33.88|33.8|33.87|33.79|0
1652199990000|2022-05-10 16:26:30|33.88|33.8|33.92|33.84|33.93|33.85|33.87|33.79|0
1652200000000|2022-05-10 16:26:40|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1652200010000|2022-05-10 16:26:50|33.82|33.74|33.83|33.75|33.85|33.77|33.82|33.74|0
1652200020000|2022-05-10 16:27:00|33.87|33.79|33.87|33.79|33.87|33.79|33.83|33.75|0
1652200030000|2022-05-10 16:27:10|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|0
1652200040000|2022-05-10 16:27:20|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1652200080000|2022-05-10 16:28:00|33.88|33.8|33.92|33.84|33.95|33.87|33.88|33.8|11
1652200100000|2022-05-10 16:28:20|33.95|33.87|33.93|33.85|33.95|33.87|33.93|33.85|0
1652200110000|2022-05-10 16:28:30|33.94|33.86|33.98|33.9|33.98|33.9|33.93|33.85|1
1652200120000|2022-05-10 16:28:40|33.97|33.89|33.93|33.85|33.98|33.9|33.93|33.85|0
1652200130000|2022-05-10 16:28:50|33.92|33.84|33.87|33.79|33.92|33.84|33.83|33.75|2
1652200140000|2022-05-10 16:29:00|33.88|33.8|33.83|33.75|33.88|33.8|33.83|33.75|1
1652200150000|2022-05-10 16:29:10|33.85|33.77|33.89|33.81|33.92|33.84|33.85|33.77|0
1652200160000|2022-05-10 16:29:20|33.91|33.83|33.88|33.8|33.94|33.86|33.88|33.8|1
1652200170000|2022-05-10 16:29:30|33.9|33.82|33.87|33.79|33.9|33.82|33.87|33.79|0
1652200180000|2022-05-10 16:29:40|33.85|33.77|33.87|33.79|33.87|33.79|33.83|33.75|0
1652200190000|2022-05-10 16:29:50|33.88|33.8|33.88|33.8|33.91|33.83|33.87|33.79|1
1652200200000|2022-05-10 16:30:00|33.89|33.81|33.89|33.81|33.93|33.85|33.88|33.8|0
1652200210000|2022-05-10 16:30:10|33.88|33.8|33.78|33.7|33.88|33.8|33.77|33.69|14
1652200220000|2022-05-10 16:30:20|33.77|33.69|33.85|33.77|33.85|33.77|33.77|33.69|0
1652200230000|2022-05-10 16:30:30|33.87|33.79|33.93|33.85|33.93|33.85|33.87|33.79|3
1652200240000|2022-05-10 16:30:40|33.92|33.84|33.94|33.86|33.94|33.86|33.92|33.84|0
1652200250000|2022-05-10 16:30:50|33.97|33.89|34.09|34.01|34.09|34.01|33.97|33.89|3
1652200260000|2022-05-10 16:31:00|34.1|34.02|34.13|34.05|34.13|34.05|34.1|34.02|4
1652200270000|2022-05-10 16:31:10|34.14|34.06|34.21|34.13|34.21|34.13|34.14|34.06|2
1652200280000|2022-05-10 16:31:20|34.2|34.12|34.2|34.12|34.2|34.12|34.2|34.12|1
1652200310000|2022-05-10 16:31:50|34.19|34.11|34.19|34.11|34.2|34.12|34.19|34.11|2
1652200320000|2022-05-10 16:32:00|34.15|34.07|34.15|34.07|34.19|34.11|34.1|34.02|0
1652200330000|2022-05-10 16:32:10|34.17|34.09|34.15|34.07|34.17|34.09|34.15|34.07|0
1652200350000|2022-05-10 16:32:30|34.16|34.08|34.18|34.1|34.18|34.1|34.16|34.08|28
1652200360000|2022-05-10 16:32:40|34.16|34.08|34.11|34.03|34.16|34.08|34.11|34.03|0
1652200370000|2022-05-10 16:32:50|34.1|34.02|34.12|34.04|34.12|34.04|34.09|34.01|9
1652200380000|2022-05-10 16:33:00|34.13|34.05|34.2|34.12|34.2|34.12|34.13|34.05|0
1652200390000|2022-05-10 16:33:10|34.19|34.11|34.19|34.11|34.2|34.12|34.15|34.07|17
1652200400000|2022-05-10 16:33:20|34.2|34.12|34.2|34.12|34.2|34.12|34.19|34.11|0
1652200410000|2022-05-10 16:33:30|34.19|34.11|34.19|34.11|34.19|34.11|34.19|34.11|3
1652200420000|2022-05-10 16:33:40|34.17|34.09|34.15|34.07|34.17|34.09|34.14|34.06|0
1652200430000|2022-05-10 16:33:50|34.14|34.06|34.14|34.06|34.14|34.06|34.14|34.06|0
1652200440000|2022-05-10 16:34:00|34.15|34.07|34.04|33.96|34.19|34.11|34.04|33.96|0
1652200450000|2022-05-10 16:34:10|34.05|33.97|33.99|33.91|34.05|33.97|33.99|33.91|1
1652200460000|2022-05-10 16:34:20|34|33.92|34.02|33.94|34.03|33.95|33.99|33.91|0
1652200470000|2022-05-10 16:34:30|34.03|33.95|34.02|33.94|34.03|33.95|33.99|33.91|0
1652200480000|2022-05-10 16:34:40|34.03|33.95|34|33.92|34.03|33.95|33.99|33.91|0
1652200490000|2022-05-10 16:34:50|34.02|33.94|34.02|33.94|34.02|33.94|34|33.92|0
1652200500000|2022-05-10 16:35:00|34.03|33.95|33.99|33.91|34.05|33.97|33.99|33.91|0
1652200510000|2022-05-10 16:35:10|33.98|33.9|33.99|33.91|34.02|33.94|33.94|33.86|6
1652200520000|2022-05-10 16:35:20|33.98|33.9|33.99|33.91|33.99|33.91|33.98|33.9|0
1652200530000|2022-05-10 16:35:30|33.98|33.9|33.94|33.86|33.99|33.91|33.93|33.85|0
1652200540000|2022-05-10 16:35:40|33.93|33.85|33.93|33.85|33.97|33.89|33.93|33.85|0
1652200550000|2022-05-10 16:35:50|33.97|33.89|33.97|33.89|33.99|33.91|33.97|33.89|0
1652200560000|2022-05-10 16:36:00|33.98|33.9|33.92|33.84|33.99|33.91|33.92|33.84|17
1652200570000|2022-05-10 16:36:10|33.93|33.85|33.92|33.84|33.93|33.85|33.92|33.84|45
1652200580000|2022-05-10 16:36:20|33.91|33.83|33.91|33.83|33.92|33.84|33.87|33.79|14
1652200590000|2022-05-10 16:36:30|33.92|33.84|33.92|33.84|33.92|33.84|33.91|33.83|4
1652200610000|2022-05-10 16:36:50|33.87|33.79|33.86|33.78|33.87|33.79|33.86|33.78|14
1652200620000|2022-05-10 16:37:00|33.87|33.79|33.86|33.78|33.89|33.81|33.86|33.78|0
1652200630000|2022-05-10 16:37:10|33.87|33.79|33.91|33.83|33.91|33.83|33.86|33.78|0
1652200640000|2022-05-10 16:37:20|33.89|33.81|33.9|33.82|33.91|33.83|33.87|33.79|12
1652200650000|2022-05-10 16:37:30|33.91|33.83|33.88|33.8|33.91|33.83|33.87|33.79|0
1652200660000|2022-05-10 16:37:40|33.87|33.79|33.91|33.83|33.91|33.83|33.87|33.79|3
1652200670000|2022-05-10 16:37:50|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|0
1652200680000|2022-05-10 16:38:00|33.9|33.82|33.91|33.83|33.91|33.83|33.9|33.82|0
1652200690000|2022-05-10 16:38:10|33.9|33.82|33.88|33.8|33.91|33.83|33.87|33.79|92
1652200700000|2022-05-10 16:38:20|33.87|33.79|33.83|33.75|33.88|33.8|33.81|33.73|0
1652200710000|2022-05-10 16:38:30|33.85|33.77|33.86|33.78|33.86|33.78|33.81|33.73|0
1652200720000|2022-05-10 16:38:40|33.89|33.81|33.87|33.79|33.89|33.81|33.86|33.78|0
1652200730000|2022-05-10 16:38:50|33.86|33.78|33.86|33.78|33.89|33.81|33.86|33.78|0
1652200740000|2022-05-10 16:39:00|33.87|33.79|33.87|33.79|33.91|33.83|33.87|33.79|0
1652200750000|2022-05-10 16:39:10|33.89|33.81|33.92|33.84|33.92|33.84|33.89|33.81|0
1652200760000|2022-05-10 16:39:20|33.87|33.79|33.88|33.8|33.92|33.84|33.87|33.79|1
1652200770000|2022-05-10 16:39:30|33.87|33.79|33.92|33.84|33.92|33.84|33.87|33.79|0
1652200780000|2022-05-10 16:39:40|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1652200790000|2022-05-10 16:39:50|33.92|33.84|33.92|33.84|33.92|33.84|33.91|33.83|0
1652200800000|2022-05-10 16:40:00|33.91|33.83|33.92|33.84|33.92|33.84|33.91|33.83|0
1652200810000|2022-05-10 16:40:10|33.91|33.83|33.84|33.76|33.91|33.83|33.81|33.73|26
1652200820000|2022-05-10 16:40:20|33.82|33.74|33.84|33.76|33.85|33.77|33.82|33.74|4
1652200830000|2022-05-10 16:40:30|33.87|33.79|33.87|33.79|33.87|33.79|33.82|33.74|0
1652200840000|2022-05-10 16:40:40|33.86|33.78|33.82|33.74|33.87|33.79|33.81|33.73|0
1652200850000|2022-05-10 16:40:50|33.81|33.73|33.81|33.73|33.82|33.74|33.77|33.69|100
1652200860000|2022-05-10 16:41:00|33.82|33.74|33.81|33.73|33.82|33.74|33.79|33.71|0
1652200870000|2022-05-10 16:41:10|33.82|33.74|33.86|33.78|33.86|33.78|33.81|33.73|2
1652200880000|2022-05-10 16:41:20|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652200890000|2022-05-10 16:41:30|33.86|33.78|33.82|33.74|33.86|33.78|33.82|33.74|0
1652200900000|2022-05-10 16:41:40|33.81|33.73|33.81|33.73|33.82|33.74|33.81|33.73|0
1652200920000|2022-05-10 16:42:00|33.76|33.68|33.81|33.73|33.81|33.73|33.76|33.68|13
1652200930000|2022-05-10 16:42:10|33.8|33.72|33.86|33.78|33.87|33.79|33.76|33.68|2
1652200940000|2022-05-10 16:42:20|33.82|33.74|33.82|33.74|33.87|33.79|33.82|33.74|0
1652200950000|2022-05-10 16:42:30|33.81|33.73|33.81|33.73|33.81|33.73|33.81|33.73|0
1652200960000|2022-05-10 16:42:40|33.8|33.72|33.82|33.74|33.84|33.76|33.76|33.68|0
1652200970000|2022-05-10 16:42:50|33.81|33.73|33.81|33.73|33.84|33.76|33.81|33.73|1
1652200980000|2022-05-10 16:43:00|33.82|33.74|33.82|33.74|33.87|33.79|33.81|33.73|0
1652200990000|2022-05-10 16:43:10|33.86|33.78|33.86|33.78|33.87|33.79|33.82|33.74|0
1652201000000|2022-05-10 16:43:20|33.85|33.77|33.81|33.73|33.85|33.77|33.81|33.73|0
1652201010000|2022-05-10 16:43:30|33.82|33.74|33.81|33.73|33.82|33.74|33.81|33.73|0
1652201020000|2022-05-10 16:43:40|33.82|33.74|33.81|33.73|33.86|33.78|33.81|33.73|2
1652201030000|2022-05-10 16:43:50|33.82|33.74|33.77|33.69|33.82|33.74|33.76|33.68|2
1652201040000|2022-05-10 16:44:00|33.81|33.73|33.76|33.68|33.81|33.73|33.76|33.68|0
1652201050000|2022-05-10 16:44:10|33.75|33.67|33.76|33.68|33.76|33.68|33.71|33.63|0
1652201060000|2022-05-10 16:44:20|33.77|33.69|33.77|33.69|33.77|33.69|33.76|33.68|0
1652201070000|2022-05-10 16:44:30|33.79|33.71|33.76|33.68|33.79|33.71|33.76|33.68|0
1652201080000|2022-05-10 16:44:40|33.77|33.69|33.76|33.68|33.79|33.71|33.76|33.68|0
1652201090000|2022-05-10 16:44:50|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|0
1652201100000|2022-05-10 16:45:00|33.75|33.67|33.73|33.65|33.76|33.68|33.71|33.63|2
1652201110000|2022-05-10 16:45:10|33.74|33.66|33.76|33.68|33.77|33.69|33.74|33.66|2
1652201120000|2022-05-10 16:45:20|33.75|33.67|33.66|33.58|33.76|33.68|33.66|33.58|40
1652201130000|2022-05-10 16:45:30|33.68|33.6|33.68|33.6|33.68|33.6|33.66|33.58|0
1652201140000|2022-05-10 16:45:40|33.66|33.58|33.66|33.58|33.68|33.6|33.66|33.58|0
1652201150000|2022-05-10 16:45:50|33.68|33.6|33.68|33.6|33.68|33.6|33.65|33.57|5
1652201160000|2022-05-10 16:46:00|33.65|33.57|33.65|33.57|33.68|33.6|33.65|33.57|0
1652201170000|2022-05-10 16:46:10|33.63|33.55|33.65|33.57|33.65|33.57|33.63|33.55|0
1652201200000|2022-05-10 16:46:40|33.67|33.59|33.66|33.58|33.68|33.6|33.65|33.57|27
1652201210000|2022-05-10 16:46:50|33.68|33.6|33.66|33.58|33.69|33.61|33.66|33.58|0
1652201220000|2022-05-10 16:47:00|33.68|33.6|33.69|33.61|33.69|33.61|33.66|33.58|0
1652201230000|2022-05-10 16:47:10|33.67|33.59|33.66|33.58|33.67|33.59|33.66|33.58|0
1652201250000|2022-05-10 16:47:30|33.69|33.61|33.69|33.61|33.69|33.61|33.66|33.58|0
1652201260000|2022-05-10 16:47:40|33.66|33.58|33.71|33.63|33.71|33.63|33.66|33.58|1
1652201270000|2022-05-10 16:47:50|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|3
1652201280000|2022-05-10 16:48:00|33.74|33.66|33.78|33.7|33.79|33.71|33.74|33.66|2
1652201290000|2022-05-10 16:48:10|33.76|33.68|33.76|33.68|33.78|33.7|33.76|33.68|0
1652201300000|2022-05-10 16:48:20|33.75|33.67|33.7|33.62|33.75|33.67|33.7|33.62|0
1652201320000|2022-05-10 16:48:40|33.71|33.63|33.7|33.62|33.73|33.65|33.7|33.62|0
1652201330000|2022-05-10 16:48:50|33.65|33.57|33.64|33.56|33.65|33.57|33.6|33.52|50
1652201340000|2022-05-10 16:49:00|33.62|33.54|33.56|33.48|33.62|33.54|33.56|33.48|62
1652201350000|2022-05-10 16:49:10|33.57|33.49|33.58|33.5|33.6|33.52|33.56|33.48|0
1652201360000|2022-05-10 16:49:20|33.59|33.51|33.63|33.55|33.63|33.55|33.59|33.51|0
1652201370000|2022-05-10 16:49:30|33.59|33.51|33.58|33.5|33.59|33.51|33.58|33.5|0
1652201380000|2022-05-10 16:49:40|33.59|33.51|33.63|33.55|33.65|33.57|33.58|33.5|14
1652201390000|2022-05-10 16:49:50|33.64|33.56|33.65|33.57|33.65|33.57|33.63|33.55|0
1652201400000|2022-05-10 16:50:00|33.68|33.6|33.65|33.57|33.7|33.62|33.65|33.57|9
1652201410000|2022-05-10 16:50:10|33.67|33.59|33.69|33.61|33.7|33.62|33.65|33.57|0
1652201420000|2022-05-10 16:50:20|33.7|33.62|33.71|33.63|33.71|33.63|33.68|33.6|35
1652201430000|2022-05-10 16:50:30|33.72|33.64|33.72|33.64|33.74|33.66|33.71|33.63|10
1652201440000|2022-05-10 16:50:40|33.71|33.63|33.71|33.63|33.72|33.64|33.71|33.63|0
1652201450000|2022-05-10 16:50:50|33.72|33.64|33.7|33.62|33.72|33.64|33.7|33.62|1
1652201460000|2022-05-10 16:51:00|33.66|33.58|33.67|33.59|33.69|33.61|33.66|33.58|0
1652201470000|2022-05-10 16:51:10|33.69|33.61|33.66|33.58|33.71|33.63|33.66|33.58|0
1652201480000|2022-05-10 16:51:20|33.67|33.59|33.69|33.61|33.69|33.61|33.67|33.59|0
1652201490000|2022-05-10 16:51:30|33.66|33.58|33.71|33.63|33.71|33.63|33.66|33.58|0
1652201500000|2022-05-10 16:51:40|33.72|33.64|33.72|33.64|33.72|33.64|33.71|33.63|4
1652201510000|2022-05-10 16:51:50|33.73|33.65|33.75|33.67|33.75|33.67|33.73|33.65|0
1652201520000|2022-05-10 16:52:00|33.78|33.7|33.84|33.76|33.84|33.76|33.78|33.7|57
1652201530000|2022-05-10 16:52:10|33.87|33.79|33.89|33.81|33.89|33.81|33.84|33.76|48
1652201540000|2022-05-10 16:52:20|33.88|33.8|33.84|33.76|33.89|33.81|33.83|33.75|0
1652201550000|2022-05-10 16:52:30|33.87|33.79|33.88|33.8|33.88|33.8|33.84|33.76|0
1652201560000|2022-05-10 16:52:40|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|10
1652201570000|2022-05-10 16:52:50|33.88|33.8|33.88|33.8|33.88|33.8|33.87|33.79|0
1652201580000|2022-05-10 16:53:00|33.87|33.79|33.88|33.8|33.88|33.8|33.87|33.79|0
1652201590000|2022-05-10 16:53:10|33.87|33.79|33.88|33.8|33.88|33.8|33.87|33.79|0
1652201600000|2022-05-10 16:53:20|33.87|33.79|33.87|33.79|33.87|33.79|33.87|33.79|0
1652201610000|2022-05-10 16:53:30|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|2
1652201630000|2022-05-10 16:53:50|33.93|33.85|33.93|33.85|33.93|33.85|33.93|33.85|0
1652201640000|2022-05-10 16:54:00|33.94|33.86|33.9|33.82|33.94|33.86|33.9|33.82|0
1652201650000|2022-05-10 16:54:10|33.88|33.8|33.89|33.81|33.89|33.81|33.88|33.8|0
1652201710000|2022-05-10 16:55:10|33.87|33.79|33.82|33.74|33.87|33.79|33.82|33.74|0
1652201720000|2022-05-10 16:55:20|33.83|33.75|33.82|33.74|33.83|33.75|33.82|33.74|0
1652201730000|2022-05-10 16:55:30|33.8|33.72|33.79|33.71|33.8|33.72|33.77|33.69|0
1652201740000|2022-05-10 16:55:40|33.78|33.7|33.77|33.69|33.79|33.71|33.77|33.69|0
1652201750000|2022-05-10 16:55:50|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|0
1652201760000|2022-05-10 16:56:00|33.78|33.7|33.78|33.7|33.78|33.7|33.77|33.69|0
1652201770000|2022-05-10 16:56:10|33.77|33.69|33.77|33.69|33.78|33.7|33.77|33.69|0
1652201780000|2022-05-10 16:56:20|33.78|33.7|33.79|33.71|33.79|33.71|33.78|33.7|0
1652201790000|2022-05-10 16:56:30|33.78|33.7|33.79|33.71|33.79|33.71|33.78|33.7|0
1652201800000|2022-05-10 16:56:40|33.78|33.7|33.79|33.71|33.79|33.71|33.78|33.7|0
1652201810000|2022-05-10 16:56:50|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|2
1652201820000|2022-05-10 16:57:00|33.78|33.7|33.77|33.69|33.78|33.7|33.77|33.69|1
1652201830000|2022-05-10 16:57:10|33.73|33.65|33.73|33.65|33.73|33.65|33.73|33.65|0
1652201840000|2022-05-10 16:57:20|33.74|33.66|33.73|33.65|33.74|33.66|33.73|33.65|0
1652201850000|2022-05-10 16:57:30|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|0
1652201860000|2022-05-10 16:57:40|33.73|33.65|33.72|33.64|33.73|33.65|33.72|33.64|2
1652201870000|2022-05-10 16:57:50|33.73|33.65|33.74|33.66|33.74|33.66|33.73|33.65|0
1652201880000|2022-05-10 16:58:00|33.76|33.68|33.77|33.69|33.77|33.69|33.76|33.68|0
1652201890000|2022-05-10 16:58:10|33.75|33.67|33.77|33.69|33.77|33.69|33.75|33.67|0
1652201900000|2022-05-10 16:58:20|33.78|33.7|33.74|33.66|33.78|33.7|33.74|33.66|2
1652201940000|2022-05-10 16:59:00|33.75|33.67|33.74|33.66|33.75|33.67|33.74|33.66|0
1652201950000|2022-05-10 16:59:10|33.75|33.67|33.74|33.66|33.75|33.67|33.74|33.66|0
1652201960000|2022-05-10 16:59:20|33.7|33.62|33.69|33.61|33.74|33.66|33.69|33.61|0
1652201970000|2022-05-10 16:59:30|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|0
1652201990000|2022-05-10 16:59:50|33.64|33.56|33.65|33.57|33.65|33.57|33.64|33.56|0
1652202000000|2022-05-10 17:00:00|33.67|33.59|33.7|33.62|33.7|33.62|33.67|33.59|0
1652202010000|2022-05-10 17:00:10|33.68|33.6|33.7|33.62|33.7|33.62|33.68|33.6|0
1652202030000|2022-05-10 17:00:30|33.73|33.65|33.68|33.6|33.73|33.65|33.68|33.6|0
1652202040000|2022-05-10 17:00:40|33.67|33.59|33.55|33.47|33.67|33.59|33.55|33.47|2
1652202050000|2022-05-10 17:00:50|33.57|33.49|33.55|33.47|33.58|33.5|33.55|33.47|0
1652202060000|2022-05-10 17:01:00|33.51|33.43|33.52|33.44|33.52|33.44|33.5|33.42|0
1652202070000|2022-05-10 17:01:10|33.5|33.42|33.48|33.4|33.53|33.45|33.48|33.4|0
1652202080000|2022-05-10 17:01:20|33.49|33.41|33.52|33.44|33.53|33.45|33.49|33.41|1
1652202090000|2022-05-10 17:01:30|33.5|33.42|33.49|33.41|33.52|33.44|33.49|33.41|0
1652202100000|2022-05-10 17:01:40|33.52|33.44|33.52|33.44|33.54|33.46|33.49|33.41|20
1652202110000|2022-05-10 17:01:50|33.5|33.42|33.52|33.44|33.52|33.44|33.48|33.4|1
1652202120000|2022-05-10 17:02:00|33.5|33.42|33.52|33.44|33.52|33.44|33.5|33.42|0
1652202130000|2022-05-10 17:02:10|33.5|33.42|33.52|33.44|33.52|33.44|33.47|33.39|0
1652202140000|2022-05-10 17:02:20|33.51|33.43|33.47|33.39|33.52|33.44|33.47|33.39|0
1652202150000|2022-05-10 17:02:30|33.48|33.4|33.47|33.39|33.49|33.41|33.47|33.39|0
1652202160000|2022-05-10 17:02:40|33.46|33.38|33.47|33.39|33.47|33.39|33.46|33.38|30
1652202170000|2022-05-10 17:02:50|33.52|33.44|33.47|33.39|33.52|33.44|33.47|33.39|0
1652202180000|2022-05-10 17:03:00|33.48|33.4|33.51|33.43|33.52|33.44|33.47|33.39|0
1652202190000|2022-05-10 17:03:10|33.47|33.39|33.46|33.38|33.47|33.39|33.46|33.38|0
1652202200000|2022-05-10 17:03:20|33.47|33.39|33.46|33.38|33.51|33.43|33.46|33.38|0
1652202220000|2022-05-10 17:03:40|33.44|33.36|33.43|33.35|33.44|33.36|33.43|33.35|0
1652202230000|2022-05-10 17:03:50|33.46|33.38|33.46|33.38|33.46|33.38|33.46|33.38|0
1652202240000|2022-05-10 17:04:00|33.47|33.39|33.46|33.38|33.47|33.39|33.41|33.33|0
1652202250000|2022-05-10 17:04:10|33.45|33.37|33.41|33.33|33.45|33.37|33.41|33.33|0
1652202260000|2022-05-10 17:04:20|33.44|33.36|33.46|33.38|33.46|33.38|33.44|33.36|0
1652202270000|2022-05-10 17:04:30|33.47|33.39|33.51|33.43|33.51|33.43|33.46|33.38|0
1652202280000|2022-05-10 17:04:40|33.49|33.41|33.5|33.42|33.52|33.44|33.49|33.41|0
1652202290000|2022-05-10 17:04:50|33.46|33.38|33.45|33.37|33.46|33.38|33.45|33.37|0
1652202300000|2022-05-10 17:05:00|33.41|33.33|33.36|33.28|33.41|33.33|33.36|33.28|15
1652202310000|2022-05-10 17:05:10|33.38|33.3|33.35|33.27|33.38|33.3|33.35|33.27|0
1652202320000|2022-05-10 17:05:20|33.31|33.23|33.35|33.27|33.35|33.27|33.31|33.23|0
1652202330000|2022-05-10 17:05:30|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|0
1652202340000|2022-05-10 17:05:40|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652202350000|2022-05-10 17:05:50|33.33|33.25|33.31|33.23|33.35|33.27|33.31|33.23|0
1652202360000|2022-05-10 17:06:00|33.35|33.27|33.4|33.32|33.4|33.32|33.35|33.27|0
1652202370000|2022-05-10 17:06:10|33.36|33.28|33.39|33.31|33.39|33.31|33.35|33.27|0
1652202380000|2022-05-10 17:06:20|33.41|33.33|33.41|33.33|33.42|33.34|33.41|33.33|2
1652202390000|2022-05-10 17:06:30|33.4|33.32|33.36|33.28|33.4|33.32|33.36|33.28|6
1652202400000|2022-05-10 17:06:40|33.35|33.27|33.35|33.27|33.36|33.28|33.35|33.27|0
1652202410000|2022-05-10 17:06:50|33.36|33.28|33.4|33.32|33.4|33.32|33.35|33.27|0
1652202420000|2022-05-10 17:07:00|33.38|33.3|33.37|33.29|33.39|33.31|33.35|33.27|13
1652202430000|2022-05-10 17:07:10|||||||||3
1652202440000|2022-05-10 17:07:20|33.41|33.33|33.31|33.23|33.41|33.33|33.31|33.23|34
1652202460000|2022-05-10 17:07:40|33.32|33.24|33.36|33.28|33.37|33.29|33.31|33.23|0
1652202470000|2022-05-10 17:07:50|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|0
1652202480000|2022-05-10 17:08:00|33.37|33.29|33.41|33.33|33.42|33.34|33.36|33.28|1
1652202490000|2022-05-10 17:08:10|33.39|33.31|33.36|33.28|33.39|33.31|33.36|33.28|0
1652202500000|2022-05-10 17:08:20|33.37|33.29|33.42|33.34|33.42|33.34|33.37|33.29|1
1652202510000|2022-05-10 17:08:30|33.41|33.33|33.41|33.33|33.47|33.39|33.41|33.33|0
1652202520000|2022-05-10 17:08:40|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|0
1652202530000|2022-05-10 17:08:50|33.42|33.34|33.41|33.33|33.42|33.34|33.38|33.3|0
1652202540000|2022-05-10 17:09:00|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|0
1652202550000|2022-05-10 17:09:10|33.41|33.33|33.41|33.33|33.41|33.33|33.41|33.33|0
1652202560000|2022-05-10 17:09:20|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|0
1652202570000|2022-05-10 17:09:30|||||||||2
1652202580000|2022-05-10 17:09:40|33.36|33.28|33.36|33.28|33.37|33.29|33.36|33.28|1
1652202600000|2022-05-10 17:10:00|33.4|33.32|33.39|33.31|33.41|33.33|33.37|33.29|2
1652202610000|2022-05-10 17:10:10|33.4|33.32|33.39|33.31|33.41|33.33|33.39|33.31|0
1652202620000|2022-05-10 17:10:20|33.4|33.32|33.4|33.32|33.4|33.32|33.37|33.29|0
1652202630000|2022-05-10 17:10:30|33.41|33.33|33.39|33.31|33.41|33.33|33.38|33.3|0
1652202640000|2022-05-10 17:10:40|33.4|33.32|33.4|33.32|33.41|33.33|33.4|33.32|0
1652202650000|2022-05-10 17:10:50|33.39|33.31|33.41|33.33|33.41|33.33|33.39|33.31|0
1652202660000|2022-05-10 17:11:00|33.42|33.34|33.43|33.35|33.49|33.41|33.42|33.34|0
1652202670000|2022-05-10 17:11:10|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|0
1652202680000|2022-05-10 17:11:20|33.43|33.35|33.42|33.34|33.44|33.36|33.42|33.34|0
1652202690000|2022-05-10 17:11:30|33.39|33.31|33.43|33.35|33.43|33.35|33.38|33.3|0
1652202700000|2022-05-10 17:11:40|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|0
1652202710000|2022-05-10 17:11:50|33.43|33.35|33.43|33.35|33.43|33.35|33.43|33.35|0
1652202720000|2022-05-10 17:12:00|33.44|33.36|33.47|33.39|33.47|33.39|33.44|33.36|0
1652202740000|2022-05-10 17:12:20|33.51|33.43|33.53|33.45|33.53|33.45|33.51|33.43|0
1652202750000|2022-05-10 17:12:30|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|0
1652202780000|2022-05-10 17:13:00|33.53|33.45|33.52|33.44|33.54|33.46|33.52|33.44|1
1652202790000|2022-05-10 17:13:10|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1652202800000|2022-05-10 17:13:20|33.52|33.44|33.52|33.44|33.52|33.44|33.52|33.44|0
1652202810000|2022-05-10 17:13:30|33.54|33.46|33.55|33.47|33.55|33.47|33.54|33.46|0
1652202820000|2022-05-10 17:13:40|33.52|33.44|33.54|33.46|33.54|33.46|33.52|33.44|0
1652202830000|2022-05-10 17:13:50|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1652202840000|2022-05-10 17:14:00|33.59|33.51|33.6|33.52|33.61|33.53|33.59|33.51|0
1652202850000|2022-05-10 17:14:10|33.61|33.53|33.6|33.52|33.61|33.53|33.6|33.52|0
1652202870000|2022-05-10 17:14:30|33.57|33.49|33.57|33.49|33.57|33.49|33.57|33.49|0
1652202880000|2022-05-10 17:14:40|33.55|33.47|33.57|33.49|33.57|33.49|33.53|33.45|0
1652202910000|2022-05-10 17:15:10|33.59|33.51|33.59|33.51|33.59|33.51|33.57|33.49|0
1652202920000|2022-05-10 17:15:20|33.62|33.54|33.65|33.57|33.65|33.57|33.62|33.54|2
1652202930000|2022-05-10 17:15:30|33.72|33.64|33.72|33.64|33.72|33.64|33.72|33.64|0
1652202940000|2022-05-10 17:15:40|33.71|33.63|33.66|33.58|33.71|33.63|33.62|33.54|0
1652202950000|2022-05-10 17:15:50|33.64|33.56|33.67|33.59|33.67|33.59|33.64|33.56|0
1652202960000|2022-05-10 17:16:00|33.69|33.61|33.57|33.49|33.69|33.61|33.57|33.49|0
1652202970000|2022-05-10 17:16:10|33.52|33.44|33.52|33.44|33.57|33.49|33.5|33.42|0
1652202980000|2022-05-10 17:16:20|33.5|33.42|33.52|33.44|33.52|33.44|33.5|33.42|0
1652202990000|2022-05-10 17:16:30|33.53|33.45|33.53|33.45|33.55|33.47|33.53|33.45|0
1652203000000|2022-05-10 17:16:40|33.57|33.49|33.56|33.48|33.57|33.49|33.56|33.48|0
1652203010000|2022-05-10 17:16:50|33.57|33.49|33.57|33.49|33.6|33.52|33.57|33.49|0
1652203020000|2022-05-10 17:17:00|33.6|33.52|33.68|33.6|33.71|33.63|33.6|33.52|0
1652203030000|2022-05-10 17:17:10|33.67|33.59|33.67|33.59|33.67|33.59|33.67|33.59|0
1652203040000|2022-05-10 17:17:20|33.7|33.62|33.69|33.61|33.72|33.64|33.69|33.61|0
1652203050000|2022-05-10 17:17:30|33.7|33.62|33.7|33.62|33.7|33.62|33.69|33.61|0
1652203060000|2022-05-10 17:17:40|33.69|33.61|33.74|33.66|33.74|33.66|33.69|33.61|0
1652203070000|2022-05-10 17:17:50|33.73|33.65|33.7|33.62|33.73|33.65|33.69|33.61|0
1652203080000|2022-05-10 17:18:00|33.69|33.61|33.6|33.52|33.7|33.62|33.6|33.52|0
1652203090000|2022-05-10 17:18:10|33.62|33.54|33.62|33.54|33.67|33.59|33.62|33.54|0
1652203100000|2022-05-10 17:18:20|33.63|33.55|33.65|33.57|33.68|33.6|33.63|33.55|0
1652203110000|2022-05-10 17:18:30|33.67|33.59|33.62|33.54|33.68|33.6|33.62|33.54|0
1652203120000|2022-05-10 17:18:40|33.63|33.55|33.6|33.52|33.63|33.55|33.59|33.51|0
1652203130000|2022-05-10 17:18:50|33.62|33.54|33.63|33.55|33.63|33.55|33.62|33.54|0
1652203140000|2022-05-10 17:19:00|33.62|33.54|33.62|33.54|33.62|33.54|33.62|33.54|0
1652203150000|2022-05-10 17:19:10|33.63|33.55|33.68|33.6|33.68|33.6|33.63|33.55|0
1652203160000|2022-05-10 17:19:20|33.67|33.59|33.68|33.6|33.69|33.61|33.65|33.57|0
1652203170000|2022-05-10 17:19:30|33.67|33.59|33.62|33.54|33.67|33.59|33.62|33.54|0
1652203180000|2022-05-10 17:19:40|33.64|33.56|33.62|33.54|33.68|33.6|33.62|33.54|0
1652203190000|2022-05-10 17:19:50|33.63|33.55|33.62|33.54|33.64|33.56|33.62|33.54|0
1652203200000|2022-05-10 17:20:00|33.59|33.51|33.57|33.49|33.59|33.51|33.52|33.44|0
1652203210000|2022-05-10 17:20:10|33.55|33.47|33.52|33.44|33.55|33.47|33.52|33.44|0
1652203220000|2022-05-10 17:20:20|33.53|33.45|33.52|33.44|33.54|33.46|33.52|33.44|0
1652203230000|2022-05-10 17:20:30|33.54|33.46|33.61|33.53|33.61|33.53|33.54|33.46|0
1652203240000|2022-05-10 17:20:40|33.63|33.55|33.62|33.54|33.64|33.56|33.62|33.54|0
1652203250000|2022-05-10 17:20:50|33.6|33.52|33.64|33.56|33.64|33.56|33.6|33.52|0
1652203260000|2022-05-10 17:21:00|33.65|33.57|33.68|33.6|33.68|33.6|33.65|33.57|0
1652203270000|2022-05-10 17:21:10|33.69|33.61|33.67|33.59|33.69|33.61|33.64|33.56|0
1652203280000|2022-05-10 17:21:20|33.65|33.57|33.62|33.54|33.67|33.59|33.62|33.54|0
1652203300000|2022-05-10 17:21:40|33.6|33.52|33.57|33.49|33.6|33.52|33.57|33.49|0
1652203310000|2022-05-10 17:21:50|33.52|33.44|33.57|33.49|33.58|33.5|33.52|33.44|0
1652203320000|2022-05-10 17:22:00|33.55|33.47|33.59|33.51|33.59|33.51|33.53|33.45|0
1652203330000|2022-05-10 17:22:10|33.57|33.49|33.57|33.49|33.6|33.52|33.55|33.47|0
1652203340000|2022-05-10 17:22:20|33.54|33.46|33.52|33.44|33.57|33.49|33.52|33.44|0
1652203360000|2022-05-10 17:22:40|33.57|33.49|33.62|33.54|33.63|33.55|33.57|33.49|0
1652203370000|2022-05-10 17:22:50|33.64|33.56|33.69|33.61|33.69|33.61|33.63|33.55|0
1652203380000|2022-05-10 17:23:00|33.67|33.59|33.68|33.6|33.68|33.6|33.62|33.54|0
1652203390000|2022-05-10 17:23:10|33.67|33.59|33.68|33.6|33.68|33.6|33.67|33.59|0
1652203400000|2022-05-10 17:23:20|33.67|33.59|33.67|33.59|33.69|33.61|33.64|33.56|0
1652203410000|2022-05-10 17:23:30|33.64|33.56|33.64|33.56|33.66|33.58|33.64|33.56|0
1652203420000|2022-05-10 17:23:40|33.62|33.54|33.69|33.61|33.69|33.61|33.62|33.54|0
1652203430000|2022-05-10 17:23:50|33.74|33.66|33.74|33.66|33.75|33.67|33.74|33.66|0
1652203450000|2022-05-10 17:24:10|||||||||8
1652203460000|2022-05-10 17:24:20|33.73|33.65|33.64|33.56|33.73|33.65|33.64|33.56|0
1652203470000|2022-05-10 17:24:30|33.63|33.55|33.64|33.56|33.64|33.56|33.63|33.55|0
1652203480000|2022-05-10 17:24:40|33.67|33.59|33.59|33.51|33.67|33.59|33.59|33.51|0
1652203490000|2022-05-10 17:24:50|33.62|33.54|33.57|33.49|33.64|33.56|33.57|33.49|0
1652203500000|2022-05-10 17:25:00|33.55|33.47|33.5|33.42|33.55|33.47|33.48|33.4|0
1652203510000|2022-05-10 17:25:10|33.52|33.44|33.52|33.44|33.53|33.45|33.52|33.44|1
1652203520000|2022-05-10 17:25:20|33.51|33.43|33.51|33.43|33.52|33.44|33.51|33.43|0
1652203530000|2022-05-10 17:25:30|33.52|33.44|33.46|33.38|33.6|33.44|33.46|33.35|0
1652203540000|2022-05-10 17:25:40|33.42|33.34|33.44|33.36|33.44|33.36|33.42|33.34|0
1652203550000|2022-05-10 17:25:50|33.46|33.38|33.46|33.38|33.49|33.41|33.46|33.38|0
1652203560000|2022-05-10 17:26:00|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1652203570000|2022-05-10 17:26:10|33.52|33.44|33.56|33.48|33.56|33.48|33.52|33.44|0
1652203580000|2022-05-10 17:26:20|33.55|33.47|33.51|33.43|33.55|33.47|33.51|33.43|0
1652203590000|2022-05-10 17:26:30|33.56|33.48|33.56|33.48|33.56|33.48|33.56|33.48|0
1652203600000|2022-05-10 17:26:40|33.51|33.43|33.51|33.43|33.51|33.43|33.51|33.43|0
1652203610000|2022-05-10 17:26:50|33.59|33.34|33.51|33.43|33.59|33.44|33.46|33.34|0
1652203620000|2022-05-10 17:27:00|33.47|33.39|33.46|33.38|33.49|33.41|33.46|33.38|0
1652203630000|2022-05-10 17:27:10|33.48|33.4|33.51|33.43|33.52|33.44|33.46|33.38|0
1652203650000|2022-05-10 17:27:30|33.49|33.41|33.46|33.38|33.49|33.41|33.46|33.38|0
1652203670000|2022-05-10 17:27:50|33.54|33.29|33.47|33.39|33.54|33.39|33.41|33.29|0
1652203680000|2022-05-10 17:28:00|33.46|33.38|33.5|33.42|33.51|33.43|33.46|33.38|0
1652203690000|2022-05-10 17:28:10|33.46|33.38|33.46|33.38|33.48|33.4|33.46|33.38|0
1652203700000|2022-05-10 17:28:20|33.47|33.39|33.46|33.38|33.47|33.39|33.46|33.38|0
1652203710000|2022-05-10 17:28:30|33.42|33.34|33.41|33.33|33.42|33.34|33.41|33.33|0
1652203720000|2022-05-10 17:28:40|33.49|33.24|33.36|33.28|33.49|33.32|33.36|33.24|0
1652203730000|2022-05-10 17:28:50|33.35|33.27|33.31|33.23|33.35|33.27|33.31|33.23|0
1652203740000|2022-05-10 17:29:00|33.3|33.22|33.26|33.18|33.3|33.22|33.26|33.18|10
1652203750000|2022-05-10 17:29:10|33.29|33.21|33.26|33.18|33.29|33.21|33.26|33.18|0
1652203760000|2022-05-10 17:29:20|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1652203780000|2022-05-10 17:29:40|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|0
1652203800000|2022-05-10 17:30:00|33.17|33.09|33.16|33.08|33.17|33.09|33.15|33.07|10
1652203810000|2022-05-10 17:30:10|33.15|33.07|33.1|33.02|33.16|33.08|33.1|33.02|17
1652203820000|2022-05-10 17:30:20|33.11|33.03|33.1|33.02|33.11|33.03|33.1|33.02|0
1652203830000|2022-05-10 17:30:30|33.11|33.03|33.11|33.03|33.11|33.03|33.1|33.02|0
1652203860000|2022-05-10 17:31:00|33.12|33.04|33.11|33.03|33.12|33.04|33.11|33.03|0
1652203870000|2022-05-10 17:31:10|33.12|33.04|33.11|33.03|33.12|33.04|33.11|33.03|0
1652203880000|2022-05-10 17:31:20|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1652203890000|2022-05-10 17:31:30|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|0
1652203900000|2022-05-10 17:31:40|33.15|33.07|33.14|33.06|33.15|33.07|33.14|33.06|0
1652203910000|2022-05-10 17:31:50|33.15|33.07|33.15|33.07|33.15|33.07|33.14|33.06|0
1652203920000|2022-05-10 17:32:00|33.14|33.06|33.15|33.07|33.15|33.07|33.14|33.06|8
1652203930000|2022-05-10 17:32:10|33.16|33.08|33.14|33.06|33.2|33.12|33.14|33.06|0
1652203940000|2022-05-10 17:32:20|33.1|33.02|33.09|33.01|33.1|33.02|33.09|33.01|0
1652203950000|2022-05-10 17:32:30|33.05|32.97|33.06|32.98|33.06|32.98|33.05|32.97|0
1652203960000|2022-05-10 17:32:40|33.05|32.97|33.06|32.98|33.06|32.98|33.05|32.97|0
1652203970000|2022-05-10 17:32:50|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1652203980000|2022-05-10 17:33:00|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|0
1652203990000|2022-05-10 17:33:10|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|0
1652204000000|2022-05-10 17:33:20|33.07|32.99|33.08|33|33.08|33|33.05|32.97|0
1652204030000|2022-05-10 17:33:50|33.11|33.03|33.15|33.07|33.15|33.07|33.1|33.02|0
1652204040000|2022-05-10 17:34:00|33.13|33.05|33.11|33.03|33.15|33.07|33.1|33.02|0
1652204050000|2022-05-10 17:34:10|33.1|33.02|33.11|33.03|33.13|33.05|33.1|33.02|0
1652204060000|2022-05-10 17:34:20|33.1|33.02|33.1|33.02|33.1|33.02|33.08|33|0
1652204070000|2022-05-10 17:34:30|33.08|33|33.1|33.02|33.1|33.02|33.08|33|0
1652204080000|2022-05-10 17:34:40|33.08|33|33.07|32.99|33.08|33|33.07|32.99|0
1652204090000|2022-05-10 17:34:50|33.1|33.02|33.07|32.99|33.1|33.02|33.07|32.99|0
1652204100000|2022-05-10 17:35:00|33.05|32.97|33.05|32.97|33.12|32.97|32.99|32.85|17
1652204110000|2022-05-10 17:35:10|33.07|32.99|33.05|32.97|33.07|32.99|33.04|32.96|0
1652204120000|2022-05-10 17:35:20|33.04|32.96|33.03|32.95|33.1|33.02|33.03|32.95|0
1652204130000|2022-05-10 17:35:30|32.98|32.9|33.03|32.95|33.04|32.96|32.98|32.9|4
1652204150000|2022-05-10 17:35:50|33.04|32.96|33.03|32.95|33.04|32.96|33.03|32.95|0
1652204160000|2022-05-10 17:36:00|33.02|32.94|33.02|32.94|33.03|32.95|33|32.92|1
1652204170000|2022-05-10 17:36:10|33.03|32.95|33.02|32.94|33.03|32.95|33.02|32.94|1
1652204190000|2022-05-10 17:36:30|33.01|32.93|33.02|32.94|33.03|32.95|33.01|32.93|0
1652204200000|2022-05-10 17:36:40|33.03|32.95|33.03|32.95|33.05|32.97|33.03|32.95|0
1652204210000|2022-05-10 17:36:50|33.05|32.97|33.08|33|33.11|33.03|33.05|32.97|1
1652204230000|2022-05-10 17:37:10|33.07|32.99|33.06|32.98|33.07|32.99|33.05|32.97|0
1652204240000|2022-05-10 17:37:20|33.05|32.97|33.05|32.97|33.06|32.98|33.03|32.95|0
1652204250000|2022-05-10 17:37:30|33.03|32.95|33.02|32.94|33.03|32.95|33.01|32.93|4
1652204260000|2022-05-10 17:37:40|33.03|32.95|33.03|32.95|33.03|32.95|33.02|32.94|0
1652204270000|2022-05-10 17:37:50|33.05|32.97|33.04|32.96|33.06|32.98|33.03|32.95|0
1652204280000|2022-05-10 17:38:00|33.06|32.98|33.06|32.98|33.06|32.98|33.03|32.95|0
1652204290000|2022-05-10 17:38:10|33.03|32.95|33.04|32.96|33.06|32.98|33.03|32.95|1
1652204300000|2022-05-10 17:38:20|33.05|32.97|33.03|32.95|33.06|32.98|33.03|32.95|0
1652204310000|2022-05-10 17:38:30|33.02|32.94|33.02|32.94|33.03|32.95|33.02|32.94|1
1652204320000|2022-05-10 17:38:40|33.03|32.95|33.03|32.95|33.05|32.97|33.02|32.94|0
1652204330000|2022-05-10 17:38:50|33.02|32.94|33.03|32.95|33.05|32.97|33.02|32.94|0
1652204340000|2022-05-10 17:39:00|33.02|32.94|33.06|32.98|33.06|32.98|33.02|32.94|0
1652204360000|2022-05-10 17:39:20|33.05|32.97|33.06|32.98|33.06|32.98|33.03|32.95|0
1652204370000|2022-05-10 17:39:30|33.03|32.95|33.04|32.96|33.04|32.96|33.03|32.95|0
1652204380000|2022-05-10 17:39:40|33.05|32.97|33.06|32.98|33.06|32.98|33.03|32.95|0
1652204390000|2022-05-10 17:39:50|33.04|32.96|33.03|32.95|33.06|32.98|33|32.92|4
1652204400000|2022-05-10 17:40:00|33.02|32.94|33.03|32.95|33.03|32.95|33.02|32.94|0
1652204420000|2022-05-10 17:40:20|33.02|32.94|33.02|32.94|33.02|32.94|33.02|32.94|2
1652204450000|2022-05-10 17:40:50|33.01|32.93|33.01|32.93|33.02|32.94|33|32.92|0
1652204460000|2022-05-10 17:41:00|33.02|32.94|33.01|32.93|33.02|32.94|33.01|32.93|0
1652204470000|2022-05-10 17:41:10|33.02|32.94|33.01|32.93|33.02|32.94|33.01|32.93|0
1652204480000|2022-05-10 17:41:20|33.02|32.94|33.01|32.93|33.02|32.94|33.01|32.93|0
1652204500000|2022-05-10 17:41:40|33|32.92|33|32.92|33.01|32.93|33|32.92|0
1652204510000|2022-05-10 17:41:50|33.01|32.93|32.96|32.88|33.01|32.93|32.95|32.87|17
1652204520000|2022-05-10 17:42:00|32.95|32.87|32.96|32.88|32.99|32.91|32.95|32.87|0
1652204530000|2022-05-10 17:42:10|32.98|32.9|32.99|32.91|32.99|32.91|32.96|32.88|0
1652204540000|2022-05-10 17:42:20|33.01|32.93|33.06|32.98|33.09|33.01|33.01|32.93|11
1652204560000|2022-05-10 17:42:40|33.03|32.95|33.01|32.93|33.03|32.95|33.01|32.93|0
1652204570000|2022-05-10 17:42:50|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|0
1652204580000|2022-05-10 17:43:00|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1652204590000|2022-05-10 17:43:10|33.02|32.94|33.02|32.94|33.02|32.94|32.99|32.91|0
1652204600000|2022-05-10 17:43:20|33.01|32.93|33.02|32.94|33.02|32.94|32.99|32.91|0
1652204610000|2022-05-10 17:43:30|33.04|32.96|33.05|32.97|33.05|32.97|33.02|32.94|0
1652204630000|2022-05-10 17:43:50|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1652204640000|2022-05-10 17:44:00|33.05|32.97|33.05|32.97|33.05|32.97|33.04|32.96|0
1652204650000|2022-05-10 17:44:10|33.06|32.98|33.06|32.98|33.07|32.99|33.05|32.97|2
1652204660000|2022-05-10 17:44:20|33.07|32.99|33.06|32.98|33.07|32.99|33.06|32.98|0
1652204670000|2022-05-10 17:44:30|33.07|32.99|33.07|32.99|33.07|32.99|33.06|32.98|0
1652204680000|2022-05-10 17:44:40|33.08|33|33.1|33.02|33.1|33.02|33.08|33|0
1652204690000|2022-05-10 17:44:50|33.08|33|33.07|32.99|33.1|33.02|33.07|32.99|0
1652204700000|2022-05-10 17:45:00|33.05|32.97|33.02|32.94|33.05|32.97|33.02|32.94|0
1652204710000|2022-05-10 17:45:10|33.04|32.96|33.05|32.97|33.06|32.98|33.02|32.94|0
1652204720000|2022-05-10 17:45:20|33.06|32.98|33.05|32.97|33.06|32.98|33.05|32.97|0
1652204740000|2022-05-10 17:45:40|33.04|32.96|33.02|32.94|33.04|32.96|33.02|32.94|0
1652204750000|2022-05-10 17:45:50|33.04|32.96|33.05|32.97|33.05|32.97|33.04|32.96|0
1652204760000|2022-05-10 17:46:00|33.04|32.96|33.04|32.96|33.05|32.97|33.02|32.94|0
1652204770000|2022-05-10 17:46:10|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1652204780000|2022-05-10 17:46:20|33.05|32.97|33.05|32.97|33.05|32.97|33.04|32.96|0
1652204790000|2022-05-10 17:46:30|33.06|32.98|33.06|32.98|33.06|32.98|33.03|32.95|1
1652204800000|2022-05-10 17:46:40|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1652204810000|2022-05-10 17:46:50|33.03|32.95|33.05|32.97|33.05|32.97|33.02|32.94|0
1652204820000|2022-05-10 17:47:00|33.03|32.95|33.02|32.94|33.05|32.97|33.02|32.94|0
1652204830000|2022-05-10 17:47:10|33.01|32.93|32.97|32.89|33.01|32.93|32.97|32.89|0
1652204840000|2022-05-10 17:47:20|32.99|32.91|32.97|32.89|33.01|32.93|32.97|32.89|0
1652204850000|2022-05-10 17:47:30|32.99|32.91|32.97|32.89|32.99|32.91|32.96|32.88|0
1652204860000|2022-05-10 17:47:40|32.99|32.91|32.97|32.89|32.99|32.91|32.97|32.89|0
1652204870000|2022-05-10 17:47:50|32.99|32.91|32.99|32.91|32.99|32.91|32.97|32.89|0
1652204880000|2022-05-10 17:48:00|33|32.92|33.01|32.93|33.04|32.96|33|32.92|0
1652204890000|2022-05-10 17:48:10|32.99|32.91|33.02|32.94|33.02|32.94|32.99|32.91|0
1652204900000|2022-05-10 17:48:20|33.04|32.96|33.02|32.94|33.04|32.96|33.02|32.94|0
1652204910000|2022-05-10 17:48:30|33.04|32.96|33.05|32.97|33.05|32.97|33.02|32.94|0
1652204920000|2022-05-10 17:48:40|33.04|32.96|33.04|32.96|33.04|32.96|33.02|32.94|0
1652204930000|2022-05-10 17:48:50|33.02|32.94|32.99|32.91|33.02|32.94|32.99|32.91|0
1652204940000|2022-05-10 17:49:00|32.97|32.89|32.94|32.86|32.99|32.91|32.94|32.86|0
1652204950000|2022-05-10 17:49:10|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1652204960000|2022-05-10 17:49:20|32.99|32.91|33|32.92|33|32.92|32.99|32.91|0
1652204970000|2022-05-10 17:49:30|32.99|32.91|32.99|32.91|32.99|32.91|32.97|32.89|0
1652204980000|2022-05-10 17:49:40|33|32.92|32.99|32.91|33|32.92|32.97|32.89|0
1652204990000|2022-05-10 17:49:50|32.97|32.89|32.99|32.91|32.99|32.91|32.97|32.89|0
1652205000000|2022-05-10 17:50:00|32.97|32.89|33|32.92|33|32.92|32.97|32.89|1
1652205010000|2022-05-10 17:50:10|32.99|32.91|33|32.92|33|32.92|32.97|32.89|0
1652205020000|2022-05-10 17:50:20|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1652205030000|2022-05-10 17:50:30|33|32.92|33|32.92|33|32.92|33|32.92|0
1652205040000|2022-05-10 17:50:40|32.99|32.91|32.97|32.89|32.99|32.91|32.97|32.89|0
1652205050000|2022-05-10 17:50:50|32.99|32.91|32.99|32.91|32.99|32.91|32.97|32.89|0
1652205060000|2022-05-10 17:51:00|32.96|32.88|32.94|32.86|32.99|32.91|32.94|32.86|0
1652205070000|2022-05-10 17:51:10|32.95|32.87|33|32.92|33.02|32.94|32.95|32.87|0
1652205080000|2022-05-10 17:51:20|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|0
1652205090000|2022-05-10 17:51:30|33.05|32.97|33.05|32.97|33.07|32.99|33.03|32.95|0
1652205100000|2022-05-10 17:51:40|33.06|32.98|33.07|32.99|33.07|32.99|33.05|32.97|0
1652205110000|2022-05-10 17:51:50|33.1|33.02|33.08|33|33.1|33.02|33.08|33|0
1652205120000|2022-05-10 17:52:00|33.1|33.02|33.08|33|33.1|33.02|33.08|33|0
1652205140000|2022-05-10 17:52:20|33.07|32.99|33.06|32.98|33.07|32.99|33.05|32.97|3
1652205150000|2022-05-10 17:52:30|33.07|32.99|33.03|32.95|33.07|32.99|33.03|32.95|0
1652205160000|2022-05-10 17:52:40|33.05|32.97|33.03|32.95|33.05|32.97|33.03|32.95|0
1652205170000|2022-05-10 17:52:50|33.05|32.97|33|32.92|33.05|32.97|33|32.92|0
1652205180000|2022-05-10 17:53:00|32.98|32.9|32.97|32.89|33|32.92|32.97|32.89|0
1652205200000|2022-05-10 17:53:20|32.94|32.86|32.95|32.87|32.95|32.87|32.92|32.84|4
1652205210000|2022-05-10 17:53:30|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1652205220000|2022-05-10 17:53:40|32.95|32.87|32.98|32.9|32.99|32.91|32.95|32.87|2
1652205230000|2022-05-10 17:53:50|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1652205240000|2022-05-10 17:54:00|32.94|32.86|32.97|32.89|32.97|32.89|32.94|32.86|0
1652205260000|2022-05-10 17:54:20|32.94|32.86|32.98|32.9|33|32.92|32.94|32.86|2
1652205300000|2022-05-10 17:55:00|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1652205310000|2022-05-10 17:55:10|32.99|32.91|33|32.92|33|32.92|32.98|32.9|1
1652205320000|2022-05-10 17:55:20|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|0
1652205330000|2022-05-10 17:55:30|33|32.92|32.98|32.9|33|32.92|32.98|32.9|0
1652205350000|2022-05-10 17:55:50|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|2
1652205360000|2022-05-10 17:56:00|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|3
1652205370000|2022-05-10 17:56:10|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1652205380000|2022-05-10 17:56:20|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1652205390000|2022-05-10 17:56:30|32.97|32.89|32.95|32.87|32.97|32.89|32.94|32.86|0
1652205400000|2022-05-10 17:56:40|32.94|32.86|32.94|32.86|32.95|32.87|32.94|32.86|0
1652205420000|2022-05-10 17:57:00|32.92|32.84|32.94|32.86|32.94|32.86|32.92|32.84|1
1652205430000|2022-05-10 17:57:10|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652205450000|2022-05-10 17:57:30|||||||||2
1652205470000|2022-05-10 17:57:50|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|7
1652205480000|2022-05-10 17:58:00|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652205500000|2022-05-10 17:58:20|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|2
1652205510000|2022-05-10 17:58:30|||||||||6
1652205540000|2022-05-10 17:59:00|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1652205580000|2022-05-10 17:59:40|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|0
1652205590000|2022-05-10 17:59:50|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|0
1652205600000|2022-05-10 18:00:00|||||||||2
1652205620000|2022-05-10 18:00:20|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|3
1652205630000|2022-05-10 18:00:30|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|1
1652205640000|2022-05-10 18:00:40|||||||||7
1652205650000|2022-05-10 18:00:50|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|1
1652205660000|2022-05-10 18:01:00|32.88|32.8|32.97|32.89|32.97|32.89|32.88|32.8|22
1652205670000|2022-05-10 18:01:10|32.96|32.88|32.95|32.87|32.96|32.88|32.95|32.87|2
1652205680000|2022-05-10 18:01:20|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1652205690000|2022-05-10 18:01:30|32.97|32.89|32.96|32.88|32.97|32.89|32.96|32.88|0
1652205700000|2022-05-10 18:01:40|32.97|32.89|32.96|32.88|32.97|32.89|32.95|32.87|1
1652205710000|2022-05-10 18:01:50|32.97|32.89|32.96|32.88|32.97|32.89|32.96|32.88|0
1652205720000|2022-05-10 18:02:00|32.95|32.87|32.95|32.87|32.96|32.88|32.95|32.87|0
1652205730000|2022-05-10 18:02:10|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|0
1652205740000|2022-05-10 18:02:20|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|1
1652205750000|2022-05-10 18:02:30|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1652205760000|2022-05-10 18:02:40|32.87|32.79|32.88|32.8|32.88|32.8|32.87|32.79|1
1652205770000|2022-05-10 18:02:50|32.87|32.79|32.85|32.77|32.87|32.79|32.85|32.77|3
1652205800000|2022-05-10 18:03:20|32.86|32.78|32.89|32.81|32.9|32.82|32.86|32.78|1
1652205810000|2022-05-10 18:03:30|32.9|32.82|32.9|32.82|32.9|32.82|32.89|32.81|0
1652205820000|2022-05-10 18:03:40|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1652205830000|2022-05-10 18:03:50|32.88|32.8|32.88|32.8|32.88|32.8|32.87|32.79|1
1652205840000|2022-05-10 18:04:00|32.87|32.79|32.88|32.8|32.88|32.8|32.87|32.79|0
1652205850000|2022-05-10 18:04:10|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|1
1652205860000|2022-05-10 18:04:20|32.88|32.8|32.89|32.81|32.89|32.81|32.88|32.8|0
1652205870000|2022-05-10 18:04:30|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|0
1652205880000|2022-05-10 18:04:40|32.9|32.82|32.88|32.8|32.9|32.82|32.88|32.8|1
1652205920000|2022-05-10 18:05:20|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|2
1652205930000|2022-05-10 18:05:30|32.9|32.82|32.9|32.82|32.9|32.82|32.89|32.81|0
1652205950000|2022-05-10 18:05:50|32.91|32.83|32.9|32.82|32.91|32.83|32.9|32.82|1
1652205970000|2022-05-10 18:06:10|32.91|32.83|32.9|32.82|32.91|32.83|32.9|32.82|0
1652205980000|2022-05-10 18:06:20|32.91|32.83|32.9|32.82|32.91|32.83|32.9|32.82|1
1652205990000|2022-05-10 18:06:30|32.91|32.83|32.92|32.84|32.93|32.85|32.91|32.83|1
1652206000000|2022-05-10 18:06:40|32.93|32.85|32.93|32.85|32.99|32.91|32.92|32.84|10
1652206010000|2022-05-10 18:06:50|32.94|32.86|32.92|32.84|32.94|32.86|32.91|32.83|2
1652206020000|2022-05-10 18:07:00|32.91|32.83|32.91|32.83|32.96|32.88|32.91|32.83|0
1652206030000|2022-05-10 18:07:10|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|0
1652206040000|2022-05-10 18:07:20|32.92|32.84|32.92|32.84|32.92|32.84|32.91|32.83|0
1652206050000|2022-05-10 18:07:30|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1652206070000|2022-05-10 18:07:50|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|0
1652206100000|2022-05-10 18:08:20|32.9|32.82|32.9|32.82|32.91|32.83|32.9|32.82|0
1652206120000|2022-05-10 18:08:40|32.91|32.83|32.91|32.83|32.91|32.83|32.9|32.82|0
1652206130000|2022-05-10 18:08:50|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652206140000|2022-05-10 18:09:00|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1652206190000|2022-05-10 18:09:50|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652206200000|2022-05-10 18:10:00|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1652206210000|2022-05-10 18:10:10|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|0
1652206220000|2022-05-10 18:10:20|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|0
1652206250000|2022-05-10 18:10:50|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|1
1652206260000|2022-05-10 18:11:00|32.92|32.84|32.91|32.83|32.92|32.84|32.91|32.83|0
1652206270000|2022-05-10 18:11:10|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1652206280000|2022-05-10 18:11:20|32.91|32.83|32.9|32.82|32.91|32.83|32.9|32.82|1
1652206300000|2022-05-10 18:11:40|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1652206310000|2022-05-10 18:11:50|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1652206320000|2022-05-10 18:12:00|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1652206330000|2022-05-10 18:12:10|32.87|32.79|32.88|32.8|32.88|32.8|32.87|32.79|1
1652206350000|2022-05-10 18:12:30|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1652206360000|2022-05-10 18:12:40|32.88|32.8|32.89|32.81|32.89|32.81|32.88|32.8|0
1652206390000|2022-05-10 18:13:10|32.88|32.8|32.89|32.81|32.89|32.81|32.87|32.79|0
1652206420000|2022-05-10 18:13:40|32.88|32.8|32.87|32.79|32.88|32.8|32.87|32.79|4
1652206430000|2022-05-10 18:13:50|32.84|32.76|32.84|32.76|32.85|32.77|32.84|32.76|2
1652206440000|2022-05-10 18:14:00|32.85|32.77|32.84|32.76|32.85|32.77|32.84|32.76|5
1652206460000|2022-05-10 18:14:20|32.78|32.7|32.77|32.69|32.78|32.7|32.77|32.69|2
1652206470000|2022-05-10 18:14:30|32.75|32.67|32.75|32.67|32.75|32.67|32.75|32.67|0
1652206480000|2022-05-10 18:14:40|32.74|32.66|32.75|32.67|32.75|32.67|32.74|32.66|2
1652206490000|2022-05-10 18:14:50|32.76|32.68|32.78|32.7|32.78|32.7|32.76|32.68|0
1652206520000|2022-05-10 18:15:20|32.79|32.71|32.84|32.76|32.84|32.76|32.79|32.71|1
1652206530000|2022-05-10 18:15:30|32.85|32.77|32.86|32.78|32.86|32.78|32.85|32.77|1
1652206560000|2022-05-10 18:16:00|32.87|32.79|32.86|32.78|32.95|32.79|32.86|32.7|0
1652206570000|2022-05-10 18:16:10|32.95|32.7|32.92|32.84|33.03|32.85|32.87|32.7|0
1652206590000|2022-05-10 18:16:30|33.01|32.76|33.01|32.76|33.01|32.76|33.01|32.76|0
1652206610000|2022-05-10 18:16:50|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652206620000|2022-05-10 18:17:00|33.01|32.76|32.93|32.85|33.01|32.85|32.93|32.76|0
1652206630000|2022-05-10 18:17:10|33.01|32.76|33.01|32.76|33.01|32.76|33.01|32.76|0
1652206650000|2022-05-10 18:17:30|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652206660000|2022-05-10 18:17:40|33.01|32.76|32.93|32.85|33.01|32.85|32.93|32.76|0
1652206670000|2022-05-10 18:17:50|33.01|32.76|33.01|32.76|33.01|32.76|33.01|32.76|0
1652206680000|2022-05-10 18:18:00|32.92|32.84|32.89|32.81|33.01|32.84|32.89|32.75|1
1652206690000|2022-05-10 18:18:10|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1652206710000|2022-05-10 18:18:30|32.95|32.7|32.95|32.7|32.95|32.7|32.95|32.7|0
1652206720000|2022-05-10 18:18:40|32.86|32.78|32.85|32.77|32.94|32.78|32.85|32.69|0
1652206740000|2022-05-10 18:19:00|32.84|32.76|32.8|32.72|32.88|32.76|32.79|32.63|2
1652206760000|2022-05-10 18:19:20|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|1
1652206800000|2022-05-10 18:20:00|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|0
1652206810000|2022-05-10 18:20:10|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|2
1652206830000|2022-05-10 18:20:30|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|1
1652206840000|2022-05-10 18:20:40|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|0
1652206880000|2022-05-10 18:21:20|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|1
1652206920000|2022-05-10 18:22:00|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|1
1652206940000|2022-05-10 18:22:20|32.78|32.7|32.78|32.7|32.79|32.71|32.78|32.7|1
1652206960000|2022-05-10 18:22:40|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|2
1652207000000|2022-05-10 18:23:20|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|1
1652207020000|2022-05-10 18:23:40|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|1
1652207030000|2022-05-10 18:23:50|32.93|32.68|32.87|32.79|32.93|32.79|32.85|32.68|0
1652207060000|2022-05-10 18:24:20|32.95|32.7|32.86|32.78|32.95|32.78|32.86|32.7|0
1652207090000|2022-05-10 18:24:50|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1652207100000|2022-05-10 18:25:00|32.9|32.82|32.91|32.83|32.91|32.83|32.9|32.82|0
1652207120000|2022-05-10 18:25:20|32.99|32.74|32.9|32.82|32.99|32.83|32.9|32.74|0
1652207150000|2022-05-10 18:25:50|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|2
1652207170000|2022-05-10 18:26:10|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652207180000|2022-05-10 18:26:20|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1652207210000|2022-05-10 18:26:50|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652207230000|2022-05-10 18:27:10|32.96|32.88|32.97|32.89|32.97|32.89|32.96|32.88|0
1652207280000|2022-05-10 18:28:00|32.96|32.88|32.96|32.88|33.04|32.88|32.96|32.79|0
1652207290000|2022-05-10 18:28:10|33.04|32.79|32.95|32.87|33.04|32.87|32.95|32.79|0
1652207310000|2022-05-10 18:28:30|32.94|32.86|32.95|32.87|33.04|32.87|32.94|32.78|0
1652207330000|2022-05-10 18:28:50|32.96|32.88|32.95|32.87|32.96|32.88|32.95|32.87|0
1652207340000|2022-05-10 18:29:00|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1652207350000|2022-05-10 18:29:10|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1652207360000|2022-05-10 18:29:20|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1652207410000|2022-05-10 18:30:10|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1652207450000|2022-05-10 18:30:50|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1652207460000|2022-05-10 18:31:00|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1652207530000|2022-05-10 18:32:10|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1652207580000|2022-05-10 18:33:00|33.04|32.79|33.04|32.79|33.04|32.79|33.04|32.79|0
1652207590000|2022-05-10 18:33:10|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1652207630000|2022-05-10 18:33:50|33.04|32.79|32.95|32.87|33.04|32.87|32.95|32.79|0
1652207700000|2022-05-10 18:35:00|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|1
1652207710000|2022-05-10 18:35:10|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|0
1652207720000|2022-05-10 18:35:20|33.02|32.77|32.92|32.84|33.02|32.85|32.92|32.77|2
1652207730000|2022-05-10 18:35:30|32.93|32.85|32.94|32.86|32.94|32.86|32.93|32.85|0
1652207740000|2022-05-10 18:35:40|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|0
1652207750000|2022-05-10 18:35:50|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|1
1652207760000|2022-05-10 18:36:00|32.93|32.85|32.92|32.84|32.93|32.85|32.92|32.84|2
1652207770000|2022-05-10 18:36:10|32.93|32.85|32.88|32.8|32.93|32.85|32.88|32.8|4
1652207800000|2022-05-10 18:36:40|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1652207810000|2022-05-10 18:36:50|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|2
1652207820000|2022-05-10 18:37:00|32.9|32.82|32.88|32.8|32.9|32.82|32.88|32.8|0
1652207830000|2022-05-10 18:37:10|32.89|32.81|32.89|32.81|32.9|32.82|32.89|32.81|0
1652207840000|2022-05-10 18:37:20|32.9|32.82|32.9|32.82|32.91|32.83|32.89|32.81|0
1652207870000|2022-05-10 18:37:50|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1652207880000|2022-05-10 18:38:00|32.98|32.73|32.9|32.82|32.98|32.82|32.9|32.73|0
1652207890000|2022-05-10 18:38:10|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1652207900000|2022-05-10 18:38:20|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1652207910000|2022-05-10 18:38:30|32.89|32.81|32.89|32.81|32.9|32.82|32.89|32.81|0
1652207920000|2022-05-10 18:38:40|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1652207930000|2022-05-10 18:38:50|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1652207940000|2022-05-10 18:39:00|32.99|32.74|32.9|32.82|32.99|32.83|32.89|32.74|0
1652207950000|2022-05-10 18:39:10|32.89|32.81|32.9|32.82|32.91|32.83|32.89|32.81|0
1652207970000|2022-05-10 18:39:30|32.91|32.83|32.9|32.82|32.91|32.83|32.9|32.82|0
1652208000000|2022-05-10 18:40:00|32.91|32.83|32.94|32.86|32.94|32.86|32.91|32.83|0
1652208010000|2022-05-10 18:40:10|33.02|32.77|33.03|32.78|33.03|32.78|33.02|32.77|0
1652208020000|2022-05-10 18:40:20|32.94|32.86|32.97|32.89|32.97|32.89|32.94|32.86|0
1652208040000|2022-05-10 18:40:40|32.95|32.87|33.02|32.77|33.03|32.87|32.94|32.77|0
1652208050000|2022-05-10 18:40:50|32.93|32.85|32.93|32.85|33.01|32.85|32.92|32.76|0
1652208080000|2022-05-10 18:41:20|33.01|32.76|32.92|32.84|33.01|32.84|32.92|32.76|0
1652208090000|2022-05-10 18:41:30|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1652208100000|2022-05-10 18:41:40|32.9|32.82|32.91|32.83|32.91|32.83|32.9|32.82|0
1652208110000|2022-05-10 18:41:50|32.9|32.82|32.91|32.83|32.91|32.83|32.9|32.82|0
1652208120000|2022-05-10 18:42:00|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1652208130000|2022-05-10 18:42:10|32.85|32.77|32.78|32.7|32.85|32.77|32.78|32.7|3
1652208140000|2022-05-10 18:42:20|32.88|32.63|32.8|32.72|32.88|32.72|32.8|32.63|1
1652208160000|2022-05-10 18:42:40|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|4
1652208170000|2022-05-10 18:42:50|||||||||1
1652208180000|2022-05-10 18:43:00|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|0
1652208210000|2022-05-10 18:43:30|32.77|32.69|32.76|32.68|32.77|32.69|32.75|32.67|0
1652208220000|2022-05-10 18:43:40|32.75|32.67|32.75|32.67|32.76|32.68|32.75|32.67|0
1652208230000|2022-05-10 18:43:50|32.76|32.68|32.75|32.67|32.76|32.68|32.75|32.67|0
1652208260000|2022-05-10 18:44:20|32.74|32.66|32.75|32.67|32.75|32.67|32.74|32.66|0
1652208300000|2022-05-10 18:45:00|32.77|32.69|32.78|32.7|32.78|32.7|32.77|32.69|2
1652208320000|2022-05-10 18:45:20|32.87|32.62|32.79|32.71|32.87|32.71|32.79|32.62|0
1652208340000|2022-05-10 18:45:40|32.88|32.63|32.79|32.71|32.88|32.72|32.79|32.63|0
1652208350000|2022-05-10 18:45:50|32.78|32.7|32.78|32.7|32.87|32.71|32.78|32.62|0
1652208360000|2022-05-10 18:46:00|32.87|32.62|32.79|32.71|32.87|32.71|32.78|32.62|0
1652208370000|2022-05-10 18:46:10|32.88|32.63|32.79|32.71|32.88|32.72|32.79|32.63|0
1652208380000|2022-05-10 18:46:20|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|0
1652208390000|2022-05-10 18:46:30|32.84|32.76|32.89|32.81|32.93|32.81|32.84|32.68|0
1652208400000|2022-05-10 18:46:40|32.88|32.8|32.97|32.72|32.97|32.8|32.88|32.72|0
1652208410000|2022-05-10 18:46:50|32.88|32.8|32.97|32.72|32.97|32.8|32.88|32.72|0
1652208420000|2022-05-10 18:47:00|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1652208430000|2022-05-10 18:47:10|32.89|32.81|32.95|32.87|32.98|32.87|32.89|32.73|0
1652208440000|2022-05-10 18:47:20|33.04|32.79|32.95|32.87|33.04|32.87|32.95|32.79|0
1652208450000|2022-05-10 18:47:30|33.04|32.79|32.95|32.87|33.04|32.87|32.95|32.79|0
1652208470000|2022-05-10 18:47:50|33.04|32.79|33.04|32.79|33.04|32.88|32.95|32.79|0
1652208480000|2022-05-10 18:48:00|32.95|32.87|32.95|32.87|32.96|32.88|32.95|32.87|1
1652208490000|2022-05-10 18:48:10|33.03|32.78|32.95|32.87|33.03|32.87|32.94|32.78|0
1652208510000|2022-05-10 18:48:30|33.03|32.78|33.03|32.78|33.03|32.78|33.03|32.78|0
1652208520000|2022-05-10 18:48:40|32.94|32.86|32.94|32.86|33.03|32.86|32.94|32.78|0
1652208530000|2022-05-10 18:48:50|33.03|32.78|32.94|32.86|33.03|32.86|32.94|32.78|0
1652208540000|2022-05-10 18:49:00|33.02|32.77|32.93|32.85|33.02|32.85|32.93|32.77|0
1652208560000|2022-05-10 18:49:20|32.94|32.86|32.95|32.87|32.95|32.87|32.94|32.86|1
1652208570000|2022-05-10 18:49:30|33.03|32.78|32.94|32.86|33.03|32.86|32.94|32.78|0
1652208580000|2022-05-10 18:49:40|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1652208590000|2022-05-10 18:49:50|32.92|32.84|32.92|32.84|32.93|32.85|32.92|32.84|0
1652208600000|2022-05-10 18:50:00|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1652208610000|2022-05-10 18:50:10|32.92|32.84|32.88|32.8|33.01|32.84|32.87|32.76|1
1652208620000|2022-05-10 18:50:20|32.97|32.72|32.88|32.8|32.97|32.81|32.88|32.72|0
1652208640000|2022-05-10 18:50:40|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1652208650000|2022-05-10 18:50:50|32.9|32.82|32.9|32.82|32.91|32.83|32.9|32.82|0
1652208660000|2022-05-10 18:51:00|32.91|32.83|32.9|32.82|32.99|32.83|32.9|32.74|0
1652208670000|2022-05-10 18:51:10|32.91|32.83|32.94|32.86|33.03|32.87|32.91|32.78|0
1652208680000|2022-05-10 18:51:20|33.03|32.78|32.94|32.86|33.03|32.87|32.94|32.78|0
1652208700000|2022-05-10 18:51:40|32.93|32.85|32.96|32.88|33.04|32.88|32.93|32.77|0
1652208710000|2022-05-10 18:51:50|32.95|32.87|32.95|32.87|32.96|32.88|32.95|32.87|0
1652208720000|2022-05-10 18:52:00|32.96|32.88|32.92|32.84|33.04|32.88|32.92|32.79|2
1652208730000|2022-05-10 18:52:10|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|7
1652208740000|2022-05-10 18:52:20|32.88|32.8|32.87|32.79|32.88|32.8|32.87|32.79|0
1652208750000|2022-05-10 18:52:30|32.96|32.71|32.87|32.79|32.96|32.79|32.87|32.71|0
1652208760000|2022-05-10 18:52:40|32.88|32.8|32.88|32.8|32.88|32.8|32.87|32.79|0
1652208770000|2022-05-10 18:52:50|32.87|32.79|32.84|32.76|32.92|32.8|32.82|32.67|2
1652208780000|2022-05-10 18:53:00|32.93|32.68|32.84|32.76|32.93|32.77|32.84|32.68|1
1652208790000|2022-05-10 18:53:10|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|0
1652208840000|2022-05-10 18:54:00|32.92|32.67|32.83|32.75|32.92|32.75|32.83|32.67|0
1652208850000|2022-05-10 18:54:10|32.82|32.74|32.78|32.7|32.82|32.74|32.77|32.69|1
1652208860000|2022-05-10 18:54:20|32.79|32.71|32.78|32.7|32.79|32.71|32.78|32.7|0
1652208870000|2022-05-10 18:54:30|32.79|32.71|32.84|32.76|32.88|32.76|32.78|32.63|0
1652208880000|2022-05-10 18:54:40|32.83|32.75|32.83|32.75|32.84|32.76|32.83|32.75|0
1652208890000|2022-05-10 18:54:50|32.92|32.67|32.82|32.74|32.92|32.75|32.82|32.67|0
1652208900000|2022-05-10 18:55:00|32.83|32.75|32.82|32.74|32.83|32.75|32.82|32.74|0
1652208910000|2022-05-10 18:55:10|32.83|32.75|32.83|32.75|32.83|32.75|32.82|32.74|0
1652208920000|2022-05-10 18:55:20|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|0
1652208930000|2022-05-10 18:55:30|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|0
1652208940000|2022-05-10 18:55:40|32.82|32.74|32.83|32.75|32.92|32.76|32.82|32.67|0
1652208950000|2022-05-10 18:55:50|32.84|32.76|32.84|32.76|32.84|32.76|32.83|32.75|0
1652208960000|2022-05-10 18:56:00|32.93|32.68|32.87|32.79|32.93|32.79|32.85|32.68|2
1652208970000|2022-05-10 18:56:10|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|0
1652208980000|2022-05-10 18:56:20|32.89|32.81|32.89|32.81|32.9|32.82|32.89|32.81|0
1652208990000|2022-05-10 18:56:30|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|0
1652209000000|2022-05-10 18:56:40|32.9|32.82|32.95|32.87|32.95|32.87|32.89|32.81|0
1652209010000|2022-05-10 18:56:50|32.94|32.86|32.94|32.86|33.03|32.87|32.94|32.78|0
1652209020000|2022-05-10 18:57:00|33.03|32.78|32.92|32.84|33.03|32.85|32.92|32.78|0
1652209030000|2022-05-10 18:57:10|32.93|32.85|32.94|32.86|33.02|32.86|32.92|32.77|21
1652209040000|2022-05-10 18:57:20|32.93|32.85|32.9|32.82|32.93|32.85|32.9|32.82|2
1652209050000|2022-05-10 18:57:30|32.99|32.74|32.99|32.74|32.99|32.74|32.99|32.74|0
1652209060000|2022-05-10 18:57:40|32.9|32.82|32.9|32.82|32.99|32.82|32.9|32.74|0
1652209070000|2022-05-10 18:57:50|32.99|32.74|32.9|32.82|32.99|32.82|32.9|32.74|0
1652209080000|2022-05-10 18:58:00|32.98|32.73|32.98|32.73|32.98|32.73|32.98|32.73|0
1652209090000|2022-05-10 18:58:10|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1652209100000|2022-05-10 18:58:20|32.98|32.73|32.98|32.73|32.98|32.82|32.89|32.73|0
1652209110000|2022-05-10 18:58:30|32.92|32.84|33.01|32.76|33.01|32.84|32.92|32.76|0
1652209140000|2022-05-10 18:59:00|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1652209150000|2022-05-10 18:59:10|33.02|32.77|33.02|32.77|33.02|32.77|33.02|32.77|0
1652209170000|2022-05-10 18:59:30|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1652209180000|2022-05-10 18:59:40|33.01|32.76|33.01|32.76|33.01|32.76|33.01|32.76|0
1652209200000|2022-05-10 19:00:00|32.93|32.85|33.04|32.79|33.04|32.88|32.93|32.77|0
1652209210000|2022-05-10 19:00:10|32.95|32.87|32.96|32.88|33.04|32.88|32.95|32.79|0
1652209220000|2022-05-10 19:00:20|33.04|32.79|33.04|32.79|33.04|32.79|33.04|32.79|0
1652209230000|2022-05-10 19:00:30|32.95|32.87|32.94|32.86|33.03|32.87|32.92|32.78|10
1652209240000|2022-05-10 19:00:40|33.02|32.77|33.02|32.77|33.02|32.77|33.02|32.77|0
1652209300000|2022-05-10 19:01:40|32.93|32.85|32.92|32.67|32.93|32.85|32.83|32.67|0
1652209310000|2022-05-10 19:01:50|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|0
1652209320000|2022-05-10 19:02:00|32.9|32.65|32.9|32.65|32.9|32.65|32.9|32.65|0
1652209340000|2022-05-10 19:02:20|32.88|32.63|32.88|32.63|32.88|32.63|32.88|32.63|0
1652209360000|2022-05-10 19:02:40|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|0
1652209370000|2022-05-10 19:02:50|32.88|32.63|32.88|32.63|32.88|32.63|32.88|32.63|0
1652209380000|2022-05-10 19:03:00|32.8|32.72|32.88|32.63|32.88|32.72|32.8|32.63|2
1652209390000|2022-05-10 19:03:10|32.78|32.7|32.79|32.71|32.88|32.71|32.78|32.62|1
1652209430000|2022-05-10 19:03:50|32.88|32.63|32.88|32.63|32.88|32.63|32.88|32.63|0
1652209440000|2022-05-10 19:04:00|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|0
1652209450000|2022-05-10 19:04:10|32.78|32.7|32.79|32.71|32.88|32.71|32.78|32.63|1
1652209460000|2022-05-10 19:04:20|32.88|32.63|32.8|32.72|32.88|32.72|32.8|32.63|0
1652209480000|2022-05-10 19:04:40|32.78|32.7|32.79|32.71|32.88|32.71|32.78|32.63|3
1652209510000|2022-05-10 19:05:10|32.87|32.62|32.78|32.7|32.87|32.71|32.78|32.62|0
1652209550000|2022-05-10 19:05:50|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|0
1652209620000|2022-05-10 19:07:00|32.86|32.61|32.86|32.61|32.86|32.61|32.86|32.61|0
1652209630000|2022-05-10 19:07:10|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|0
1652209690000|2022-05-10 19:08:10|32.79|32.71|32.78|32.7|32.8|32.72|32.78|32.7|2
1652209700000|2022-05-10 19:08:20|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1652209710000|2022-05-10 19:08:30|32.8|32.72|32.78|32.7|32.8|32.72|32.78|32.7|8
1652209780000|2022-05-10 19:09:40|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|1
1652209790000|2022-05-10 19:09:50|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|0
1652209800000|2022-05-10 19:10:00|32.82|32.74|32.81|32.73|32.9|32.74|32.81|32.65|0
1652209810000|2022-05-10 19:10:10|32.89|32.64|32.8|32.72|32.89|32.72|32.8|32.64|0
1652209820000|2022-05-10 19:10:20|32.89|32.64|32.81|32.73|32.89|32.73|32.81|32.64|0
1652209860000|2022-05-10 19:11:00|32.89|32.64|32.81|32.73|32.89|32.73|32.81|32.64|0
1652209880000|2022-05-10 19:11:20|32.89|32.64|32.8|32.72|32.89|32.72|32.8|32.64|0
1652209920000|2022-05-10 19:12:00|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|1
1652209930000|2022-05-10 19:12:10|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|1
1652209940000|2022-05-10 19:12:20|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|0
1652209950000|2022-05-10 19:12:30|32.81|32.73|32.8|32.72|32.81|32.73|32.8|32.72|1
1652209980000|2022-05-10 19:13:00|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|0
1652209990000|2022-05-10 19:13:10|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|0
1652210000000|2022-05-10 19:13:20|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|2
1652210030000|2022-05-10 19:13:50|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|0
1652210080000|2022-05-10 19:14:40|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1652210130000|2022-05-10 19:15:30|32.8|32.72|32.79|32.71|32.8|32.72|32.79|32.71|0
1652210150000|2022-05-10 19:15:50|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|3
1652210170000|2022-05-10 19:16:10|32.86|32.61|32.86|32.61|32.86|32.61|32.86|32.61|0
1652210190000|2022-05-10 19:16:30|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|0
1652210200000|2022-05-10 19:16:40|32.87|32.62|32.87|32.62|32.87|32.71|32.79|32.62|2
1652210210000|2022-05-10 19:16:50|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1652210220000|2022-05-10 19:17:00|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|0
1652210230000|2022-05-10 19:17:10|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|1
1652210240000|2022-05-10 19:17:20|32.8|32.72|32.81|32.73|32.81|32.73|32.8|32.72|4
1652210260000|2022-05-10 19:17:40|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|0
1652210280000|2022-05-10 19:18:00|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1652210380000|2022-05-10 19:19:40|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|0
1652210400000|2022-05-10 19:20:00|32.87|32.62|32.78|32.7|32.87|32.7|32.78|32.62|3
1652210410000|2022-05-10 19:20:10|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1652210420000|2022-05-10 19:20:20|32.8|32.72|32.79|32.71|32.8|32.72|32.79|32.71|0
1652210430000|2022-05-10 19:20:30|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|0
1652210460000|2022-05-10 19:21:00|32.81|32.73|32.8|32.72|32.89|32.73|32.8|32.64|0
1652210480000|2022-05-10 19:21:20|32.81|32.73|32.8|32.72|32.81|32.73|32.8|32.72|0
1652210500000|2022-05-10 19:21:40|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1652210510000|2022-05-10 19:21:50|32.8|32.72|32.8|32.72|32.8|32.72|32.8|32.72|0
1652210520000|2022-05-10 19:22:00|32.81|32.73|32.8|32.72|32.81|32.73|32.8|32.72|0
1652210530000|2022-05-10 19:22:10|32.81|32.73|32.81|32.73|32.81|32.73|32.8|32.72|0
1652210550000|2022-05-10 19:22:30|32.89|32.64|32.8|32.72|32.89|32.72|32.8|32.64|0
1652210620000|2022-05-10 19:23:40|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|0
1652210660000|2022-05-10 19:24:20|||||||||1
1652210670000|2022-05-10 19:24:30|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1652210700000|2022-05-10 19:25:00|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|0
1652210740000|2022-05-10 19:25:40|32.88|32.8|32.87|32.79|32.88|32.8|32.87|32.79|1
1652210760000|2022-05-10 19:26:00|32.89|32.81|32.9|32.82|32.9|32.82|32.89|32.81|4
1652210780000|2022-05-10 19:26:20|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|3
1652210790000|2022-05-10 19:26:30|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1652210830000|2022-05-10 19:27:10|32.94|32.86|33|32.92|33|32.92|32.94|32.86|4
1652210840000|2022-05-10 19:27:20|32.98|32.9|32.97|32.89|32.98|32.9|32.97|32.89|5
1652210860000|2022-05-10 19:27:40|32.96|32.88|32.91|32.83|32.96|32.88|32.9|32.82|1
1652210880000|2022-05-10 19:28:00|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1652210890000|2022-05-10 19:28:10|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1652210900000|2022-05-10 19:28:20|32.92|32.84|32.88|32.8|32.96|32.84|32.88|32.71|0
1652210940000|2022-05-10 19:29:00|32.96|32.71|32.88|32.8|32.96|32.8|32.87|32.71|0
1652210950000|2022-05-10 19:29:10|32.87|32.79|32.88|32.8|32.88|32.8|32.87|32.79|0
1652210960000|2022-05-10 19:29:20|32.87|32.79|32.9|32.82|32.9|32.82|32.87|32.79|2
1652210970000|2022-05-10 19:29:30|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1652210980000|2022-05-10 19:29:40|32.87|32.79|32.89|32.81|32.9|32.82|32.87|32.79|0
1652210990000|2022-05-10 19:29:50|32.9|32.82|32.9|32.82|32.91|32.83|32.9|32.82|0
1652211000000|2022-05-10 19:30:00|32.88|32.8|32.89|32.81|32.89|32.81|32.88|32.8|0
1652211010000|2022-05-10 19:30:10|32.91|32.83|33|32.92|33|32.92|32.91|32.83|3
1652211020000|2022-05-10 19:30:20|33.01|32.93|33.03|32.95|33.04|32.96|33.01|32.93|0
1652211030000|2022-05-10 19:30:30|33.04|32.96|33.03|32.95|33.06|32.98|33.03|32.95|0
1652211040000|2022-05-10 19:30:40|33.04|32.96|33.04|32.96|33.04|32.96|33.03|32.95|0
1652211050000|2022-05-10 19:30:50|33.06|32.98|33.06|32.98|33.16|33|33.06|32.91|11
1652211060000|2022-05-10 19:31:00|33.05|32.97|33.03|32.95|33.05|32.97|33.03|32.95|0
1652211070000|2022-05-10 19:31:10|33.04|32.96|33.03|32.95|33.04|32.96|33.03|32.95|0
1652211080000|2022-05-10 19:31:20|33.04|32.96|33.12|33.04|33.2|33.04|33.04|32.95|2
1652211090000|2022-05-10 19:31:30|33.2|32.95|33.12|33.04|33.2|33.04|33.12|32.95|0
1652211100000|2022-05-10 19:31:40|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1652211120000|2022-05-10 19:32:00|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|0
1652211130000|2022-05-10 19:32:10|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1652211150000|2022-05-10 19:32:30|33.12|33.04|33.12|33.04|33.22|33.04|33.12|32.97|0
1652211230000|2022-05-10 19:33:50|33.2|32.95|33.11|33.03|33.2|33.03|33.11|32.94|0
1652211380000|2022-05-10 19:36:20|33.19|32.94|33.1|33.02|33.19|33.02|33.1|32.94|0
1652211440000|2022-05-10 19:37:20|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1652211450000|2022-05-10 19:37:30|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|0
1652211460000|2022-05-10 19:37:40|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1652211470000|2022-05-10 19:37:50|33.29|33.21|33.33|33.25|33.33|33.25|33.29|33.21|0
1652211480000|2022-05-10 19:38:00|33.41|33.33|33.51|33.26|33.51|33.33|33.41|33.26|0
1652211490000|2022-05-10 19:38:10|33.53|33.23|33.51|33.26|33.53|33.26|33.51|33.23|0
1652211500000|2022-05-10 19:38:20|33.53|33.23|33.53|33.23|33.53|33.26|33.51|33.23|0
1652211510000|2022-05-10 19:38:30|33.51|33.21|33.46|33.21|33.51|33.21|33.46|33.21|0
1652211520000|2022-05-10 19:38:40|33.38|33.13|33.3|33.22|33.38|33.22|33.3|33.13|0
1652211570000|2022-05-10 19:39:30|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652211580000|2022-05-10 19:39:40|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1652211600000|2022-05-10 19:40:00|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652211610000|2022-05-10 19:40:10|33.3|33.22|33.31|33.23|33.39|33.23|33.3|33.14|4
1652211640000|2022-05-10 19:40:40|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652211660000|2022-05-10 19:41:00|33.31|33.23|33.31|33.23|33.31|33.23|33.3|33.22|0
1652211750000|2022-05-10 19:42:30|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|0
1652211790000|2022-05-10 19:43:10|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1652211810000|2022-05-10 19:43:30|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|0
1652211830000|2022-05-10 19:43:50|33.39|33.14|33.3|33.22|33.39|33.22|33.3|33.14|0
1652211860000|2022-05-10 19:44:20|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1652211870000|2022-05-10 19:44:30|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|0
1652211970000|2022-05-10 19:46:10|33.36|33.28|33.36|33.28|33.36|33.28|33.36|33.28|2
1652211990000|2022-05-10 19:46:30|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|0
1652212010000|2022-05-10 19:46:50|33.34|33.26|33.33|33.25|33.41|33.26|33.33|33.16|0
1652212030000|2022-05-10 19:47:10|33.46|33.16|33.45|33.15|33.46|33.16|33.45|33.15|0
1652212040000|2022-05-10 19:47:20|33.44|33.14|33.44|33.14|33.45|33.15|33.44|33.14|0
1652212050000|2022-05-10 19:47:30|33.45|33.15|33.45|33.15|33.45|33.18|33.43|33.14|0
1652212060000|2022-05-10 19:47:40|33.44|33.14|33.45|33.15|33.45|33.15|33.44|33.14|0
1652212070000|2022-05-10 19:47:50|33.44|33.14|33.45|33.15|33.45|33.15|33.44|33.14|0
1652212080000|2022-05-10 19:48:00|33.44|33.14|33.45|33.15|33.45|33.18|33.43|33.14|0
1652212090000|2022-05-10 19:48:10|33.43|33.18|33.45|33.15|33.45|33.18|33.43|33.15|0
1652212100000|2022-05-10 19:48:20|33.43|33.18|33.45|33.15|33.45|33.18|33.43|33.15|0
1652212110000|2022-05-10 19:48:30|33.43|33.18|33.45|33.15|33.45|33.18|33.43|33.15|0
1652212120000|2022-05-10 19:48:40|33.44|33.14|33.45|33.15|33.45|33.16|33.41|33.14|0
1652212130000|2022-05-10 19:48:50|33.44|33.14|33.44|33.14|33.44|33.14|33.44|33.14|0
1652212140000|2022-05-10 19:49:00|33.43|33.13|33.4|33.15|33.43|33.15|33.4|33.13|5
1652212150000|2022-05-10 19:49:10|33.41|33.16|33.41|33.16|33.41|33.16|33.41|33.16|0
1652212180000|2022-05-10 19:49:40|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|0
1652212190000|2022-05-10 19:49:50|33.42|33.17|33.42|33.17|33.42|33.17|33.42|33.17|4
1652212200000|2022-05-10 19:50:00|33.34|33.26|33.34|33.26|33.34|33.26|33.34|33.26|0
1652212210000|2022-05-10 19:50:10|33.35|33.27|33.35|33.27|33.35|33.27|33.35|33.27|1
1652212220000|2022-05-10 19:50:20|33.34|33.26|33.34|33.26|33.42|33.26|33.34|33.17|0
1652212240000|2022-05-10 19:50:40|33.43|33.18|33.34|33.26|33.43|33.26|33.34|33.18|0
1652212340000|2022-05-10 19:52:20|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|0
1652212360000|2022-05-10 19:52:40|33.34|33.26|33.42|33.17|33.42|33.26|33.34|33.17|0
1652212370000|2022-05-10 19:52:50|33.33|33.25|33.33|33.25|33.33|33.25|33.33|33.25|0
1652212410000|2022-05-10 19:53:30|33.41|33.16|33.25|33.17|33.41|33.24|33.24|33.16|3
1652212440000|2022-05-10 19:54:00|33.26|33.18|33.25|33.17|33.34|33.18|33.25|33.09|3
1652212460000|2022-05-10 19:54:20|||||||||2
1652212470000|2022-05-10 19:54:30|||||||||1
1652212480000|2022-05-10 19:54:40|33.33|33.08|33.18|33.1|33.33|33.1|33.16|33.08|1
1652212520000|2022-05-10 19:55:20|33.27|33.02|33.33|33.03|33.33|33.11|33.19|33.02|3
1652212530000|2022-05-10 19:55:30|33.29|32.99|33.27|32.97|33.29|32.99|33.27|32.97|0
1652212540000|2022-05-10 19:55:40|33.24|32.99|33.24|32.99|33.24|32.99|33.24|32.99|0
1652212570000|2022-05-10 19:56:10|33.22|32.97|33.36|33.11|33.36|33.11|33.22|32.97|0
1652212580000|2022-05-10 19:56:20|33.38|33.13|33.38|33.13|33.38|33.13|33.38|33.13|0
1652212590000|2022-05-10 19:56:30|33.36|33.11|33.31|33.06|33.39|33.11|33.31|33.03|0
1652212610000|2022-05-10 19:56:50|33.29|33.04|33.29|33.04|33.31|33.04|33.29|33.01|0
1652212620000|2022-05-10 19:57:00|33.31|33.01|33.31|33.01|33.31|33.04|33.29|33.01|0
1652212630000|2022-05-10 19:57:10|33.29|33.04|33.29|33.04|33.29|33.04|33.29|33.04|0
1652212640000|2022-05-10 19:57:20|33.28|33.03|33.36|33.11|33.36|33.11|33.28|33.03|0
1652212680000|2022-05-10 19:58:00|33.35|33.1|33.35|33.1|33.35|33.1|33.35|33.1|0
1652212700000|2022-05-10 19:58:20|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|0
1652212710000|2022-05-10 19:58:30|||||||||1
1652212720000|2022-05-10 19:58:40|33.25|33.17|33.25|33.17|33.25|33.17|33.25|33.17|0
1652212730000|2022-05-10 19:58:50|33.24|33.16|33.3|33.05|33.3|33.16|33.24|33.05|13
1652212740000|2022-05-10 19:59:00|33.31|33.01|33.29|33.04|33.31|33.04|33.27|32.99|0
1652212750000|2022-05-10 19:59:10|33.3|33.05|33.3|33.05|33.3|33.05|33.3|33.05|0
1652212760000|2022-05-10 19:59:20|33.28|33.03|33.28|33.03|33.28|33.03|33.28|33.03|0
1652212770000|2022-05-10 19:59:30|33.22|32.97|33.22|32.97|33.22|32.97|33.22|32.97|0
1652212780000|2022-05-10 19:59:40|33.23|32.93|33.23|32.93|33.23|32.93|33.23|32.93|14
1652212790000|2022-05-10 19:59:50|33.25|32.95|33.25|32.95|33.25|32.95|33.25|32.95|0
1652212800000|2022-05-10 20:00:00|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1652228100000|2022-05-11 00:15:00|33.38|33.08|33.38|33.08|33.38|33.08|33.38|33.08|0
1652228110000|2022-05-11 00:15:10|33.34|33.04|33.34|33.04|33.34|33.04|33.34|33.04|0
1652228120000|2022-05-11 00:15:20|33.33|33.03|33.34|33.04|33.34|33.04|33.33|33.03|0
1652228130000|2022-05-11 00:15:30|33.33|33.03|33.32|33.02|33.33|33.03|33.32|33.02|0
1652228160000|2022-05-11 00:16:00|33.33|33.03|33.32|33.02|33.33|33.03|33.32|33.02|0
1652228260000|2022-05-11 00:17:40|33.28|32.98|33.28|32.98|33.28|32.98|33.28|32.98|0
1652228310000|2022-05-11 00:18:30|33.29|32.99|33.28|32.98|33.29|32.99|33.28|32.98|0
1652228320000|2022-05-11 00:18:40|33.29|32.99|33.28|32.98|33.29|32.99|33.28|32.98|0
1652228390000|2022-05-11 00:19:50|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1652228400000|2022-05-11 00:20:00|33.3|33|33.23|32.93|33.3|33|33.23|32.93|0
1652228630000|2022-05-11 00:23:50|33.18|32.88|33.18|32.88|33.18|32.88|33.18|32.88|0
1652229910000|2022-05-11 00:45:10|33.2|32.9|33.2|32.9|33.2|32.9|33.2|32.9|0
1652229920000|2022-05-11 00:45:20|33.18|32.88|33.18|32.88|33.18|32.88|33.18|32.88|0
1652230430000|2022-05-11 00:53:50|33.25|32.95|33.25|32.95|33.25|32.95|33.25|32.95|1
1652230440000|2022-05-11 00:54:00|33.19|32.89|33.19|32.89|33.19|32.89|33.19|32.89|0
1652230830000|2022-05-11 01:00:30|33.21|32.91|33.21|32.91|33.21|32.91|33.21|32.91|0
1652230860000|2022-05-11 01:01:00|33.19|32.89|33.19|32.89|33.19|32.89|33.19|32.89|0
1652232650000|2022-05-11 01:30:50|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1652232660000|2022-05-11 01:31:00|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1652232670000|2022-05-11 01:31:10|33.18|32.88|33.18|32.88|33.18|32.88|33.17|32.87|0
1652232680000|2022-05-11 01:31:20|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1652233210000|2022-05-11 01:40:10|33.17|32.87|33.17|32.87|33.18|32.88|33.17|32.87|0
1652233220000|2022-05-11 01:40:20|33.18|32.88|33.18|32.88|33.18|32.88|33.17|32.87|0
1652233310000|2022-05-11 01:41:50|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1652233320000|2022-05-11 01:42:00|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1652233330000|2022-05-11 01:42:10|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1652233360000|2022-05-11 01:42:40|33.17|32.87|33.18|32.88|33.18|32.88|33.17|32.87|0
1652234030000|2022-05-11 01:53:50|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1652234890000|2022-05-11 02:08:10|33.16|32.86|33.15|32.85|33.16|32.86|33.15|32.85|0
1652234910000|2022-05-11 02:08:30|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1652235570000|2022-05-11 02:19:30|33.09|32.79|33.09|32.79|33.09|32.79|33.09|32.79|0
1652235600000|2022-05-11 02:20:00|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1652235770000|2022-05-11 02:22:50|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|0
1652239200000|2022-05-11 03:20:00|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|0
1652241250000|2022-05-11 03:54:10|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|0
1652241260000|2022-05-11 03:54:20|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1652245850000|2022-05-11 05:10:50|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|0
1652246290000|2022-05-11 05:18:10|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|2
1652246800000|2022-05-11 05:26:40|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|2
1652246970000|2022-05-11 05:29:30|||||||||4
1652247000000|2022-05-11 05:30:00|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|0
1652247010000|2022-05-11 05:30:10|33|32.75|32.99|32.69|33.04|32.83|32.85|32.69|2
1652247020000|2022-05-11 05:30:20|32.85|32.77|32.84|32.76|33|32.77|32.84|32.69|0
1652247030000|2022-05-11 05:30:30|33|32.7|33.02|32.72|33.02|32.72|33|32.7|0
1652247130000|2022-05-11 05:32:10|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1652247140000|2022-05-11 05:32:20|33.01|32.71|33.02|32.72|33.02|32.72|33.01|32.71|0
1652247160000|2022-05-11 05:32:40|32.85|32.77|33|32.7|33.02|32.78|32.84|32.69|2
1652247180000|2022-05-11 05:33:00|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1652247190000|2022-05-11 05:33:10|33.01|32.71|33.02|32.72|33.02|32.72|33.01|32.71|0
1652247200000|2022-05-11 05:33:20|33.01|32.71|33.02|32.72|33.02|32.72|33.01|32.71|0
1652247210000|2022-05-11 05:33:30|33.01|32.71|33.02|32.72|33.02|32.72|33.01|32.71|0
1652247260000|2022-05-11 05:34:20|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1652247930000|2022-05-11 05:45:30|33.03|32.73|33.03|32.73|33.03|32.73|33.03|32.73|0
1652247950000|2022-05-11 05:45:50|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1652247980000|2022-05-11 05:46:20|33.04|32.74|33.04|32.74|33.04|32.74|33.03|32.73|0
1652248510000|2022-05-11 05:55:10|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1652248520000|2022-05-11 05:55:20|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|0
1652248570000|2022-05-11 05:56:10|32.99|32.69|32.99|32.69|32.99|32.69|32.99|32.69|0
1652248690000|2022-05-11 05:58:10|33|32.7|33|32.7|33|32.7|33|32.7|0
1652248750000|2022-05-11 05:59:10|32.98|32.68|32.98|32.68|32.98|32.68|32.98|32.68|0
1652248760000|2022-05-11 05:59:20|32.97|32.67|32.97|32.67|32.97|32.67|32.97|32.67|0
1652248780000|2022-05-11 05:59:40|32.98|32.68|32.98|32.68|32.98|32.68|32.98|32.68|0
1652248800000|2022-05-11 06:00:00|32.97|32.67|32.99|32.69|32.99|32.69|32.97|32.67|0
1652248810000|2022-05-11 06:00:10|32.97|32.67|32.97|32.67|32.97|32.67|32.97|32.67|0
1652248910000|2022-05-11 06:01:50|32.99|32.69|33.01|32.71|33.01|32.71|32.99|32.69|0
1652248920000|2022-05-11 06:02:00|33.06|32.76|33.06|32.76|33.06|32.76|33.06|32.76|0
1652248930000|2022-05-11 06:02:10|33.1|32.8|33.07|32.77|33.1|32.9|32.98|32.77|56
1652248990000|2022-05-11 06:03:10|33.04|32.79|33.04|32.79|33.04|32.79|33.04|32.79|15
1652249020000|2022-05-11 06:03:40|33.08|32.83|33.04|32.79|33.08|32.83|33.04|32.79|0
1652249030000|2022-05-11 06:03:50|33.03|32.78|33.03|32.78|33.03|32.78|33.03|32.78|0
1652249310000|2022-05-11 06:08:30|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|0
1652249320000|2022-05-11 06:08:40|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|1
1652249520000|2022-05-11 06:12:00|32.88|32.8|32.87|32.79|32.88|32.8|32.87|32.79|0
1652249540000|2022-05-11 06:12:20|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1652249550000|2022-05-11 06:12:30|32.84|32.76|32.83|32.75|32.84|32.76|32.83|32.75|1
1652249560000|2022-05-11 06:12:40|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|2
1652249580000|2022-05-11 06:13:00|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|0
1652249640000|2022-05-11 06:14:00|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|1
1652249670000|2022-05-11 06:14:30|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|1
1652249680000|2022-05-11 06:14:40|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|1
1652249690000|2022-05-11 06:14:50|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|0
1652249780000|2022-05-11 06:16:20|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|1
1652249830000|2022-05-11 06:17:10|32.85|32.77|32.84|32.76|32.85|32.77|32.84|32.76|0
1652249840000|2022-05-11 06:17:20|32.85|32.77|32.84|32.76|32.85|32.77|32.84|32.76|0
1652249850000|2022-05-11 06:17:30|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|5
1652249940000|2022-05-11 06:19:00|32.83|32.75|32.84|32.76|32.84|32.76|32.83|32.75|2
1652249950000|2022-05-11 06:19:10|32.83|32.75|32.84|32.76|32.84|32.76|32.83|32.75|0
1652249960000|2022-05-11 06:19:20|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1652249970000|2022-05-11 06:19:30|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|1
1652250030000|2022-05-11 06:20:30|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|1
1652250040000|2022-05-11 06:20:40|||||||||2
1652250050000|2022-05-11 06:20:50|32.8|32.72|32.82|32.74|32.82|32.74|32.8|32.72|0
1652250060000|2022-05-11 06:21:00|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1652250070000|2022-05-11 06:21:10|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1652250080000|2022-05-11 06:21:20|||||||||3
1652250090000|2022-05-11 06:21:30|32.83|32.75|32.81|32.73|32.83|32.75|32.81|32.73|24
1652250110000|2022-05-11 06:21:50|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|0
1652250130000|2022-05-11 06:22:10|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1652250140000|2022-05-11 06:22:20|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|0
1652250150000|2022-05-11 06:22:30|32.8|32.72|32.8|32.72|32.82|32.74|32.8|32.72|0
1652250210000|2022-05-11 06:23:30|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1652250220000|2022-05-11 06:23:40|32.82|32.74|32.8|32.72|32.82|32.74|32.8|32.72|0
1652250250000|2022-05-11 06:24:10|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|20
1652250280000|2022-05-11 06:24:40|32.85|32.77|32.85|32.77|32.85|32.77|32.84|32.76|7
1652250290000|2022-05-11 06:24:50|32.84|32.76|32.82|32.74|32.84|32.76|32.82|32.74|1
1652250320000|2022-05-11 06:25:20|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1652250360000|2022-05-11 06:26:00|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|1
1652250370000|2022-05-11 06:26:10|32.87|32.79|32.89|32.81|32.89|32.81|32.87|32.79|0
1652250380000|2022-05-11 06:26:20|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|0
1652250390000|2022-05-11 06:26:30|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|0
1652250430000|2022-05-11 06:27:10|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1652250440000|2022-05-11 06:27:20|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1652250460000|2022-05-11 06:27:40|||||||||1
1652250470000|2022-05-11 06:27:50|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|0
1652250480000|2022-05-11 06:28:00|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|0
1652250490000|2022-05-11 06:28:10|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|0
1652250530000|2022-05-11 06:28:50|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|0
1652250540000|2022-05-11 06:29:00|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|0
1652250580000|2022-05-11 06:29:40|32.87|32.79|32.85|32.77|32.89|32.81|32.85|32.77|1
1652250590000|2022-05-11 06:29:50|32.89|32.81|32.87|32.79|32.89|32.81|32.87|32.79|0
1652250600000|2022-05-11 06:30:00|32.85|32.77|32.85|32.77|32.85|32.77|32.84|32.76|1
1652250620000|2022-05-11 06:30:20|32.84|32.76|32.82|32.74|32.84|32.76|32.82|32.74|2
1652250640000|2022-05-11 06:30:40|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1652250650000|2022-05-11 06:30:50|32.85|32.77|32.84|32.76|32.85|32.77|32.84|32.76|0
1652250660000|2022-05-11 06:31:00|32.85|32.77|32.85|32.77|32.85|32.77|32.84|32.76|0
1652250820000|2022-05-11 06:33:40|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|5
1652250840000|2022-05-11 06:34:00|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1652250880000|2022-05-11 06:34:40|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|9
1652250890000|2022-05-11 06:34:50|32.89|32.81|32.87|32.79|32.9|32.82|32.87|32.79|0
1652250900000|2022-05-11 06:35:00|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1652250950000|2022-05-11 06:35:50|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1652250960000|2022-05-11 06:36:00|32.94|32.86|32.95|32.87|32.95|32.87|32.94|32.86|0
1652250990000|2022-05-11 06:36:30|32.93|32.85|32.94|32.86|32.94|32.86|32.92|32.84|1
1652251000000|2022-05-11 06:36:40|32.95|32.87|32.95|32.87|32.95|32.87|32.94|32.86|0
1652251140000|2022-05-11 06:39:00|32.96|32.88|33|32.92|33|32.92|32.96|32.88|3
1652251150000|2022-05-11 06:39:10|32.98|32.9|32.95|32.87|32.98|32.9|32.95|32.87|2
1652251170000|2022-05-11 06:39:30|32.96|32.88|32.95|32.87|32.96|32.88|32.95|32.87|1
1652251180000|2022-05-11 06:39:40|32.96|32.88|32.95|32.87|32.96|32.88|32.95|32.87|0
1652251200000|2022-05-11 06:40:00|32.96|32.88|32.95|32.87|32.96|32.88|32.95|32.87|0
1652251220000|2022-05-11 06:40:20|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1652251230000|2022-05-11 06:40:30|32.92|32.84|32.91|32.83|32.92|32.84|32.9|32.82|1
1652251240000|2022-05-11 06:40:40|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1652251250000|2022-05-11 06:40:50|32.91|32.83|32.91|32.83|32.95|32.87|32.91|32.83|0
1652251260000|2022-05-11 06:41:00|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|1
1652251270000|2022-05-11 06:41:10|32.92|32.84|32.92|32.84|32.94|32.86|32.92|32.84|1
1652251280000|2022-05-11 06:41:20|32.9|32.82|32.92|32.84|32.92|32.84|32.9|32.82|0
1652251300000|2022-05-11 06:41:40|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1652251310000|2022-05-11 06:41:50|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652251320000|2022-05-11 06:42:00|32.94|32.86|32.94|32.86|32.94|32.86|32.92|32.84|2
1652251330000|2022-05-11 06:42:10|32.92|32.84|32.9|32.82|32.94|32.86|32.9|32.82|0
1652251340000|2022-05-11 06:42:20|32.92|32.84|32.9|32.82|32.92|32.84|32.9|32.82|0
1652251440000|2022-05-11 06:44:00|32.92|32.84|32.94|32.86|32.94|32.86|32.92|32.84|4
1652251480000|2022-05-11 06:44:40|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|0
1652251490000|2022-05-11 06:44:50|32.9|32.82|32.89|32.81|32.9|32.82|32.89|32.81|7
1652251520000|2022-05-11 06:45:20|32.87|32.79|32.89|32.81|32.89|32.81|32.87|32.79|0
1652251540000|2022-05-11 06:45:40|||||||||1
1652251580000|2022-05-11 06:46:20|||||||||4
1652251620000|2022-05-11 06:47:00|||||||||1
1652251640000|2022-05-11 06:47:20|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|15
1652251650000|2022-05-11 06:47:30|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|0
1652251660000|2022-05-11 06:47:40|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|0
1652251680000|2022-05-11 06:48:00|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|0
1652251690000|2022-05-11 06:48:10|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|0
1652251700000|2022-05-11 06:48:20|32.95|32.87|32.95|32.87|32.95|32.87|32.94|32.86|0
1652251760000|2022-05-11 06:49:20|33|32.92|33|32.92|33|32.92|33|32.92|7
1652251770000|2022-05-11 06:49:30|33.01|32.93|33.01|32.93|33.01|32.93|33|32.92|21
1652251780000|2022-05-11 06:49:40|33|32.92|33.01|32.93|33.01|32.93|33|32.92|0
1652251790000|2022-05-11 06:49:50|33|32.92|33|32.92|33|32.92|33|32.92|1
1652251800000|2022-05-11 06:50:00|33.01|32.93|33|32.92|33.01|32.93|33|32.92|0
1652251810000|2022-05-11 06:50:10|33.01|32.93|33.01|32.93|33.01|32.93|33|32.92|0
1652251820000|2022-05-11 06:50:20|33|32.92|33|32.92|33.01|32.93|33|32.92|0
1652251830000|2022-05-11 06:50:30|33.01|32.93|33|32.92|33.01|32.93|33|32.92|0
1652251840000|2022-05-11 06:50:40|33.01|32.93|33|32.92|33.01|32.93|33|32.92|0
1652251850000|2022-05-11 06:50:50|33.01|32.93|33.01|32.93|33.01|32.93|33|32.92|0
1652251860000|2022-05-11 06:51:00|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|5
1652251870000|2022-05-11 06:51:10|33.03|32.95|33.05|32.97|33.05|32.97|33.03|32.95|0
1652251880000|2022-05-11 06:51:20|33.03|32.95|33|32.92|33.03|32.95|33|32.92|1
1652251900000|2022-05-11 06:51:40|||||||||9
1652251910000|2022-05-11 06:51:50|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|7
1652251920000|2022-05-11 06:52:00|33|32.92|33.02|32.94|33.02|32.94|33|32.92|1
1652251950000|2022-05-11 06:52:30|33|32.92|32.99|32.91|33|32.92|32.99|32.91|8
1652251990000|2022-05-11 06:53:10|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|1
1652252000000|2022-05-11 06:53:20|32.95|32.87|32.95|32.87|32.95|32.87|32.94|32.86|0
1652252010000|2022-05-11 06:53:30|32.99|32.91|33|32.92|33|32.92|32.99|32.91|1
1652252050000|2022-05-11 06:54:10|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|0
1652252060000|2022-05-11 06:54:20|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|1
1652252070000|2022-05-11 06:54:30|32.96|32.88|32.96|32.88|32.96|32.88|32.96|32.88|0
1652252080000|2022-05-11 06:54:40|32.94|32.86|32.96|32.88|32.96|32.88|32.94|32.86|0
1652252090000|2022-05-11 06:54:50|32.97|32.89|32.96|32.88|32.97|32.89|32.96|32.88|0
1652252100000|2022-05-11 06:55:00|32.97|32.89|32.99|32.91|33|32.92|32.97|32.89|1
1652252110000|2022-05-11 06:55:10|33|32.92|33.02|32.94|33.02|32.94|32.99|32.91|0
1652252120000|2022-05-11 06:55:20|33.01|32.93|33.02|32.94|33.02|32.94|33.01|32.93|0
1652252130000|2022-05-11 06:55:30|33.01|32.93|33.02|32.94|33.02|32.94|33.01|32.93|0
1652252140000|2022-05-11 06:55:40|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|0
1652252160000|2022-05-11 06:56:00|33.05|32.97|33.04|32.96|33.05|32.97|33.04|32.96|0
1652252180000|2022-05-11 06:56:20|33.05|32.97|33.02|32.94|33.05|32.97|33.01|32.93|0
1652252190000|2022-05-11 06:56:30|33.01|32.93|33.01|32.93|33.04|32.96|33.01|32.93|0
1652252200000|2022-05-11 06:56:40|33.02|32.94|32.99|32.91|33.02|32.94|32.99|32.91|0
1652252210000|2022-05-11 06:56:50|33.02|32.94|33.01|32.93|33.04|32.96|33.01|32.93|0
1652252220000|2022-05-11 06:57:00|33.02|32.94|33.02|32.94|33.04|32.96|33.01|32.93|0
1652252230000|2022-05-11 06:57:10|33.01|32.93|33.02|32.94|33.04|32.96|33.01|32.93|0
1652252240000|2022-05-11 06:57:20|33.01|32.93|33.01|32.93|33.01|32.93|32.99|32.91|4
1652252250000|2022-05-11 06:57:30|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1652252260000|2022-05-11 06:57:40|33.05|32.97|33.04|32.96|33.05|32.97|33.04|32.96|1
1652252280000|2022-05-11 06:58:00|33.01|32.93|32.99|32.91|33.01|32.93|32.99|32.91|0
1652252290000|2022-05-11 06:58:10|||||||||4
1652252300000|2022-05-11 06:58:20|33|32.92|32.99|32.91|33|32.92|32.99|32.91|3
1652252330000|2022-05-11 06:58:50|33|32.92|32.99|32.91|33|32.92|32.99|32.91|5
1652252340000|2022-05-11 06:59:00|33|32.92|33|32.92|33|32.92|32.99|32.91|0
1652252350000|2022-05-11 06:59:10|33.02|32.94|32.99|32.91|33.02|32.94|32.99|32.91|0
1652252380000|2022-05-11 06:59:40|33|32.92|32.99|32.91|33|32.92|32.99|32.91|0
1652252390000|2022-05-11 06:59:50|33|32.92|32.96|32.88|33|32.92|32.96|32.88|0
1652252400000|2022-05-11 07:00:00|32.94|32.86|32.94|32.86|32.97|32.89|32.93|32.85|28
1652252410000|2022-05-11 07:00:10|32.95|32.87|32.97|32.89|32.99|32.91|32.94|32.86|1
1652252420000|2022-05-11 07:00:20|32.99|32.91|32.99|32.91|33|32.92|32.99|32.91|1
1652252430000|2022-05-11 07:00:30|33|32.92|32.99|32.91|33|32.92|32.99|32.91|0
1652252440000|2022-05-11 07:00:40|32.97|32.89|32.96|32.88|32.99|32.91|32.94|32.86|0
1652252450000|2022-05-11 07:00:50|32.94|32.86|32.94|32.86|32.99|32.91|32.94|32.86|0
1652252460000|2022-05-11 07:01:00|32.95|32.87|33|32.92|33|32.92|32.94|32.86|2
1652252470000|2022-05-11 07:01:10|32.97|32.89|32.97|32.89|32.99|32.91|32.95|32.87|6
1652252480000|2022-05-11 07:01:20|32.95|32.87|32.99|32.91|32.99|32.91|32.95|32.87|0
1652252490000|2022-05-11 07:01:30|33|32.92|33|32.92|33.03|32.95|32.99|32.91|3
1652252500000|2022-05-11 07:01:40|33.03|32.95|33|32.92|33.05|32.97|33|32.92|0
1652252510000|2022-05-11 07:01:50|33.02|32.94|33.03|32.95|33.03|32.95|33|32.92|1
1652252520000|2022-05-11 07:02:00|32.98|32.9|33|32.92|33.03|32.95|32.96|32.88|2
1652252530000|2022-05-11 07:02:10|32.99|32.91|33|32.92|33|32.92|32.99|32.91|0
1652252540000|2022-05-11 07:02:20|32.99|32.91|32.95|32.87|32.99|32.91|32.95|32.87|0
1652252550000|2022-05-11 07:02:30|32.93|32.85|32.9|32.82|32.93|32.85|32.9|32.82|2
1652252570000|2022-05-11 07:02:50|32.89|32.81|32.89|32.81|32.92|32.84|32.87|32.79|0
1652252580000|2022-05-11 07:03:00|32.9|32.82|32.95|32.87|32.95|32.87|32.9|32.82|0
1652252590000|2022-05-11 07:03:10|32.97|32.89|33|32.92|33|32.92|32.95|32.87|0
1652252600000|2022-05-11 07:03:20|32.98|32.9|33|32.92|33|32.92|32.98|32.9|0
1652252610000|2022-05-11 07:03:30|32.99|32.91|32.98|32.9|32.99|32.91|32.97|32.89|0
1652252620000|2022-05-11 07:03:40|32.97|32.89|32.95|32.87|32.98|32.9|32.95|32.87|0
1652252630000|2022-05-11 07:03:50|32.92|32.84|32.94|32.86|32.94|32.86|32.92|32.84|0
1652252640000|2022-05-11 07:04:00|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1652252650000|2022-05-11 07:04:10|32.97|32.89|32.94|32.86|32.97|32.89|32.94|32.86|0
1652252660000|2022-05-11 07:04:20|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|0
1652252670000|2022-05-11 07:04:30|32.95|32.87|32.97|32.89|32.97|32.89|32.95|32.87|0
1652252680000|2022-05-11 07:04:40|32.99|32.91|33|32.92|33|32.92|32.99|32.91|0
1652252690000|2022-05-11 07:04:50|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|0
1652252700000|2022-05-11 07:05:00|33|32.92|33.05|32.97|33.05|32.97|33|32.92|10
1652252710000|2022-05-11 07:05:10|33.03|32.95|33|32.92|33.03|32.95|33|32.92|3
1652252720000|2022-05-11 07:05:20|33.02|32.94|33|32.92|33.03|32.95|33|32.92|0
1652252730000|2022-05-11 07:05:30|32.97|32.89|32.98|32.9|33|32.92|32.97|32.89|4
1652252740000|2022-05-11 07:05:40|32.99|32.91|32.97|32.89|33|32.92|32.97|32.89|0
1652252750000|2022-05-11 07:05:50|32.98|32.9|33|32.92|33|32.92|32.98|32.9|0
1652252760000|2022-05-11 07:06:00|33.01|32.93|33.05|32.97|33.05|32.97|33|32.92|3
1652252770000|2022-05-11 07:06:10|33.03|32.95|33|32.92|33.03|32.95|33|32.92|0
1652252780000|2022-05-11 07:06:20|32.99|32.91|33|32.92|33|32.92|32.99|32.91|0
1652252790000|2022-05-11 07:06:30|33.01|32.93|33|32.92|33.01|32.93|33|32.92|2
1652252800000|2022-05-11 07:06:40|33.03|32.95|33.02|32.94|33.03|32.95|33.02|32.94|0
1652252810000|2022-05-11 07:06:50|33.03|32.95|33.03|32.95|33.03|32.95|33.03|32.95|0
1652252820000|2022-05-11 07:07:00|33.02|32.94|33|32.92|33.03|32.95|33|32.92|0
1652252830000|2022-05-11 07:07:10|32.99|32.91|33|32.92|33|32.92|32.97|32.89|0
1652252840000|2022-05-11 07:07:20|32.99|32.91|32.97|32.89|32.99|32.91|32.95|32.87|0
1652252850000|2022-05-11 07:07:30|32.95|32.87|32.95|32.87|32.95|32.87|32.94|32.86|0
1652252860000|2022-05-11 07:07:40|32.94|32.86|32.95|32.87|32.95|32.87|32.92|32.84|2
1652252870000|2022-05-11 07:07:50|32.97|32.89|32.95|32.87|32.97|32.89|32.95|32.87|0
1652252880000|2022-05-11 07:08:00|32.94|32.86|32.94|32.86|32.94|32.86|32.92|32.84|0
1652252890000|2022-05-11 07:08:10|32.92|32.84|32.89|32.81|32.92|32.84|32.89|32.81|1
1652252900000|2022-05-11 07:08:20|32.92|32.84|32.92|32.84|32.94|32.86|32.92|32.84|2
1652252910000|2022-05-11 07:08:30|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|0
1652252920000|2022-05-11 07:08:40|32.91|32.83|32.91|32.83|32.94|32.86|32.89|32.81|1
1652252930000|2022-05-11 07:08:50|32.89|32.81|32.91|32.83|32.91|32.83|32.89|32.81|8
1652252940000|2022-05-11 07:09:00|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1652252980000|2022-05-11 07:09:40|32.88|32.8|32.88|32.8|32.88|32.8|32.86|32.78|1
1652252990000|2022-05-11 07:09:50|32.89|32.81|32.88|32.8|32.89|32.81|32.88|32.8|2
1652253000000|2022-05-11 07:10:00|32.89|32.81|32.92|32.84|32.92|32.84|32.89|32.81|1
1652253010000|2022-05-11 07:10:10|32.94|32.86|32.94|32.86|32.94|32.86|32.92|32.84|6
1652253020000|2022-05-11 07:10:20|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|16
1652253030000|2022-05-11 07:10:30|32.93|32.85|32.91|32.83|32.93|32.85|32.89|32.81|0
1652253040000|2022-05-11 07:10:40|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|16
1652253050000|2022-05-11 07:10:50|32.88|32.8|32.88|32.8|32.89|32.81|32.86|32.78|0
1652253060000|2022-05-11 07:11:00|32.89|32.81|32.89|32.81|32.89|32.81|32.88|32.8|0
1652253070000|2022-05-11 07:11:10|32.88|32.8|32.88|32.8|32.89|32.81|32.88|32.8|5
1652253080000|2022-05-11 07:11:20|32.89|32.81|32.99|32.91|33|32.92|32.89|32.81|5
1652253090000|2022-05-11 07:11:30|32.97|32.89|32.95|32.87|32.99|32.91|32.95|32.87|0
1652253100000|2022-05-11 07:11:40|32.94|32.86|32.95|32.87|32.97|32.89|32.94|32.86|1
1652253120000|2022-05-11 07:12:00|32.97|32.89|32.99|32.91|32.99|32.91|32.97|32.89|3
1652253130000|2022-05-11 07:12:10|32.97|32.89|32.97|32.89|32.97|32.89|32.95|32.87|0
1652253140000|2022-05-11 07:12:20|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|2
1652253150000|2022-05-11 07:12:30|32.97|32.89|32.99|32.91|33|32.92|32.95|32.87|0
1652253160000|2022-05-11 07:12:40|33|32.92|33|32.92|33|32.92|32.99|32.91|0
1652253170000|2022-05-11 07:12:50|32.99|32.91|33.04|32.96|33.04|32.96|32.99|32.91|0
1652253180000|2022-05-11 07:13:00|33.02|32.94|33.05|32.97|33.07|32.99|33.02|32.94|8
1652253190000|2022-05-11 07:13:10|33.07|32.99|33.05|32.97|33.1|33.02|33.05|32.97|6
1652253200000|2022-05-11 07:13:20|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|12
1652253210000|2022-05-11 07:13:30|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|0
1652253220000|2022-05-11 07:13:40|33.07|32.99|33.07|32.99|33.09|33.01|33.05|32.97|5
1652253230000|2022-05-11 07:13:50|33.1|33.02|33.1|33.02|33.1|33.02|33.09|33.01|0
1652253240000|2022-05-11 07:14:00|33.09|33.01|33.09|33.01|33.1|33.02|33.09|33.01|2
1652253250000|2022-05-11 07:14:10|33.1|33.02|33.09|33.01|33.1|33.02|33.09|33.01|0
1652253260000|2022-05-11 07:14:20|33.07|32.99|33.07|32.99|33.09|33.01|33.07|32.99|0
1652253270000|2022-05-11 07:14:30|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|0
1652253280000|2022-05-11 07:14:40|33.05|32.97|33.05|32.97|33.07|32.99|33.05|32.97|0
1652253290000|2022-05-11 07:14:50|33.07|32.99|33.1|33.02|33.1|33.02|33.07|32.99|3
1652253300000|2022-05-11 07:15:00|33.09|33.01|33.12|33.04|33.14|33.06|33.09|33.01|26
1652253310000|2022-05-11 07:15:10|33.15|33.07|33.15|33.07|33.15|33.07|33.12|33.04|24
1652253330000|2022-05-11 07:15:30|33.16|33.08|33.16|33.08|33.18|33.1|33.15|33.07|2
1652253340000|2022-05-11 07:15:40|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|0
1652253350000|2022-05-11 07:15:50|33.16|33.08|33.18|33.1|33.21|33.13|33.15|33.07|11
1652253360000|2022-05-11 07:16:00|33.2|33.12|33.2|33.12|33.21|33.13|33.2|33.12|16
1652253370000|2022-05-11 07:16:10|33.18|33.1|33.21|33.13|33.21|33.13|33.18|33.1|0
1652253380000|2022-05-11 07:16:20|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|2
1652253390000|2022-05-11 07:16:30|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|0
1652253400000|2022-05-11 07:16:40|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|0
1652253410000|2022-05-11 07:16:50|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|4
1652253420000|2022-05-11 07:17:00|33.2|33.12|33.15|33.07|33.21|33.13|33.15|33.07|0
1652253430000|2022-05-11 07:17:10|33.16|33.08|33.15|33.07|33.16|33.08|33.15|33.07|0
1652253440000|2022-05-11 07:17:20|33.13|33.05|33.13|33.05|33.15|33.07|33.13|33.05|0
1652253450000|2022-05-11 07:17:30|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1652253470000|2022-05-11 07:17:50|33.16|33.08|33.15|33.07|33.16|33.08|33.15|33.07|5
1652253480000|2022-05-11 07:18:00|33.16|33.08|33.16|33.08|33.16|33.08|33.15|33.07|1
1652253490000|2022-05-11 07:18:10|33.15|33.07|33.15|33.07|33.16|33.08|33.15|33.07|0
1652253500000|2022-05-11 07:18:20|33.16|33.08|33.16|33.08|33.18|33.1|33.15|33.07|5
1652253510000|2022-05-11 07:18:30|33.18|33.1|33.16|33.08|33.2|33.12|33.16|33.08|3
1652253520000|2022-05-11 07:18:40|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1652253530000|2022-05-11 07:18:50|33.16|33.08|33.16|33.08|33.16|33.08|33.16|33.08|0
1652253540000|2022-05-11 07:19:00|33.15|33.07|33.15|33.07|33.16|33.08|33.15|33.07|10
1652253550000|2022-05-11 07:19:10|33.16|33.08|33.2|33.12|33.2|33.12|33.16|33.08|0
1652253560000|2022-05-11 07:19:20|33.18|33.1|33.16|33.08|33.18|33.1|33.16|33.08|0
1652253570000|2022-05-11 07:19:30|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|0
1652253580000|2022-05-11 07:19:40|33.16|33.08|33.15|33.07|33.16|33.08|33.15|33.07|0
1652253590000|2022-05-11 07:19:50|33.13|33.05|33.15|33.07|33.15|33.07|33.13|33.05|1
1652253600000|2022-05-11 07:20:00|33.14|33.06|33.1|33.02|33.15|33.07|33.1|33.02|4
1652253610000|2022-05-11 07:20:10|33.11|33.03|33.1|33.02|33.13|33.05|33.1|33.02|0
1652253620000|2022-05-11 07:20:20|33.13|33.05|33.1|33.02|33.13|33.05|33.1|33.02|0
1652253630000|2022-05-11 07:20:30|33.09|33.01|33.05|32.97|33.09|33.01|33.05|32.97|1
1652253640000|2022-05-11 07:20:40|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|7
1652253650000|2022-05-11 07:20:50|33.02|32.94|33.04|32.96|33.04|32.96|32.99|32.91|3
1652253660000|2022-05-11 07:21:00|33.02|32.94|33.02|32.94|33.04|32.96|33.02|32.94|0
1652253670000|2022-05-11 07:21:10|32.99|32.91|33.04|32.96|33.04|32.96|32.99|32.91|0
1652253690000|2022-05-11 07:21:30|33.05|32.97|33.05|32.97|33.05|32.97|33.04|32.96|4
1652253700000|2022-05-11 07:21:40|33.07|32.99|33.04|32.96|33.07|32.99|33.04|32.96|0
1652253710000|2022-05-11 07:21:50|33.05|32.97|33.04|32.96|33.05|32.97|33.04|32.96|0
1652253720000|2022-05-11 07:22:00|32.99|32.91|33.01|32.93|33.01|32.93|32.99|32.91|0
1652253730000|2022-05-11 07:22:10|33.02|32.94|32.99|32.91|33.02|32.94|32.99|32.91|0
1652253740000|2022-05-11 07:22:20|33.02|32.94|32.99|32.91|33.02|32.94|32.99|32.91|0
1652253750000|2022-05-11 07:22:30|33|32.92|33|32.92|33.02|32.94|33|32.92|0
1652253760000|2022-05-11 07:22:40|33.02|32.94|33|32.92|33.02|32.94|33|32.92|0
1652253770000|2022-05-11 07:22:50|33.04|32.96|33.05|32.97|33.07|32.99|33.04|32.96|33
1652253780000|2022-05-11 07:23:00|33.07|32.99|33.04|32.96|33.07|32.99|33.04|32.96|2
1652253790000|2022-05-11 07:23:10|33.02|32.94|33.04|32.96|33.04|32.96|33.02|32.94|0
1652253830000|2022-05-11 07:23:50|33.05|32.97|33.05|32.97|33.05|32.97|33.04|32.96|2
1652253840000|2022-05-11 07:24:00|33.07|32.99|33.07|32.99|33.09|33.01|33.05|32.97|0
1652253850000|2022-05-11 07:24:10|33.05|32.97|33.07|32.99|33.09|33.01|33.05|32.97|1
1652253860000|2022-05-11 07:24:20|33.09|33.01|33.1|33.02|33.1|33.02|33.09|33.01|20
1652253870000|2022-05-11 07:24:30|33.09|33.01|33.15|33.07|33.15|33.07|33.09|33.01|0
1652253880000|2022-05-11 07:24:40|||||||||7
1652253890000|2022-05-11 07:24:50|33.14|33.06|33.12|33.04|33.14|33.06|33.12|33.04|0
1652253900000|2022-05-11 07:25:00|33.14|33.06|33.15|33.07|33.15|33.07|33.12|33.04|0
1652253910000|2022-05-11 07:25:10|33.14|33.06|33.14|33.06|33.15|33.07|33.14|33.06|0
1652253920000|2022-05-11 07:25:20|33.15|33.07|33.14|33.06|33.15|33.07|33.1|33.02|0
1652253930000|2022-05-11 07:25:30|33.1|33.02|33.12|33.04|33.12|33.04|33.1|33.02|0
1652253940000|2022-05-11 07:25:40|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|0
1652253950000|2022-05-11 07:25:50|33.15|33.07|33.2|33.12|33.2|33.12|33.15|33.07|3
1652253960000|2022-05-11 07:26:00|33.18|33.1|33.2|33.12|33.21|33.13|33.18|33.1|19
1652253970000|2022-05-11 07:26:10|33.23|33.15|33.25|33.17|33.25|33.17|33.2|33.12|4
1652253980000|2022-05-11 07:26:20|33.23|33.15|33.2|33.12|33.25|33.17|33.2|33.12|4
1652253990000|2022-05-11 07:26:30|33.17|33.09|33.2|33.12|33.2|33.12|33.17|33.09|4
1652254000000|2022-05-11 07:26:40|33.19|33.11|33.2|33.12|33.2|33.12|33.19|33.11|2
1652254020000|2022-05-11 07:27:00|33.23|33.15|33.25|33.17|33.25|33.17|33.2|33.12|3
1652254030000|2022-05-11 07:27:10|33.26|33.18|33.25|33.17|33.26|33.18|33.25|33.17|0
1652254040000|2022-05-11 07:27:20|33.23|33.15|33.2|33.12|33.25|33.17|33.2|33.12|0
1652254050000|2022-05-11 07:27:30|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|9
1652254060000|2022-05-11 07:27:40|33.21|33.13|33.21|33.13|33.21|33.13|33.2|33.12|0
1652254070000|2022-05-11 07:27:50|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|0
1652254080000|2022-05-11 07:28:00|33.25|33.17|33.21|33.13|33.25|33.17|33.21|33.13|1
1652254090000|2022-05-11 07:28:10|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|0
1652254100000|2022-05-11 07:28:20|33.26|33.18|33.25|33.17|33.26|33.18|33.25|33.17|0
1652254110000|2022-05-11 07:28:30|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|0
1652254120000|2022-05-11 07:28:40|33.23|33.15|33.23|33.15|33.23|33.15|33.21|33.13|0
1652254130000|2022-05-11 07:28:50|33.21|33.13|33.2|33.12|33.23|33.15|33.2|33.12|8
1652254140000|2022-05-11 07:29:00|||||||||1
1652254160000|2022-05-11 07:29:20|33.21|33.13|33.25|33.17|33.25|33.17|33.21|33.13|4
1652254170000|2022-05-11 07:29:30|33.26|33.18|33.26|33.18|33.26|33.18|33.25|33.17|73
1652254180000|2022-05-11 07:29:40|33.25|33.17|33.26|33.18|33.26|33.18|33.25|33.17|18
1652254210000|2022-05-11 07:30:10|33.21|33.13|33.26|33.18|33.26|33.18|33.21|33.13|69
1652254220000|2022-05-11 07:30:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|12
1652254230000|2022-05-11 07:30:30|33.32|33.24|33.37|33.29|33.37|33.29|33.31|33.23|31
1652254240000|2022-05-11 07:30:40|33.36|33.28|33.37|33.29|33.37|33.29|33.36|33.28|0
1652254250000|2022-05-11 07:30:50|33.36|33.28|33.36|33.28|33.37|33.29|33.34|33.26|0
1652254260000|2022-05-11 07:31:00|33.34|33.26|33.36|33.28|33.37|33.29|33.34|33.26|0
1652254270000|2022-05-11 07:31:10|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|0
1652254280000|2022-05-11 07:31:20|33.34|33.26|33.36|33.28|33.36|33.28|33.32|33.24|0
1652254290000|2022-05-11 07:31:30|33.34|33.26|33.34|33.26|33.36|33.28|33.34|33.26|0
1652254300000|2022-05-11 07:31:40|33.36|33.28|33.36|33.28|33.37|33.29|33.36|33.28|0
1652254320000|2022-05-11 07:32:00|33.37|33.29|33.37|33.29|33.37|33.29|33.36|33.28|0
1652254340000|2022-05-11 07:32:20|33.39|33.31|33.37|33.29|33.39|33.31|33.37|33.29|4
1652254350000|2022-05-11 07:32:30|33.39|33.31|33.36|33.28|33.39|33.31|33.34|33.26|52
1652254360000|2022-05-11 07:32:40|||||||||18
1652254370000|2022-05-11 07:32:50|33.37|33.29|33.37|33.29|33.37|33.29|33.36|33.28|78
1652254380000|2022-05-11 07:33:00|||||||||10
1652254390000|2022-05-11 07:33:10|||||||||28
1652254400000|2022-05-11 07:33:20|33.36|33.28|33.31|33.23|33.36|33.28|33.31|33.23|55
1652254410000|2022-05-11 07:33:30|33.32|33.24|33.32|33.24|33.32|33.24|33.31|33.23|17
1652254420000|2022-05-11 07:33:40|||||||||3
1652254430000|2022-05-11 07:33:50|33.31|33.23|33.31|33.23|33.32|33.24|33.31|33.23|2
1652254440000|2022-05-11 07:34:00|||||||||28
1652254450000|2022-05-11 07:34:10|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|3
1652254460000|2022-05-11 07:34:20|33.32|33.24|33.32|33.24|33.34|33.26|33.32|33.24|2
1652254480000|2022-05-11 07:34:40|33.34|33.26|33.37|33.29|33.37|33.29|33.34|33.26|56
1652254490000|2022-05-11 07:34:50|33.36|33.28|33.36|33.28|33.37|33.29|33.36|33.28|2
1652254500000|2022-05-11 07:35:00|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|0
1652254510000|2022-05-11 07:35:10|33.32|33.24|33.32|33.24|33.34|33.26|33.31|33.23|0
1652254520000|2022-05-11 07:35:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|1
1652254530000|2022-05-11 07:35:30|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|0
1652254540000|2022-05-11 07:35:40|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|0
1652254550000|2022-05-11 07:35:50|33.32|33.24|33.32|33.24|33.32|33.24|33.31|33.23|0
1652254560000|2022-05-11 07:36:00|33.31|33.23|33.31|33.23|33.32|33.24|33.31|33.23|0
1652254570000|2022-05-11 07:36:10|33.27|33.19|33.29|33.21|33.29|33.21|33.27|33.19|0
1652254580000|2022-05-11 07:36:20|33.31|33.23|33.31|33.23|33.31|33.23|33.29|33.21|0
1652254590000|2022-05-11 07:36:30|33.29|33.21|33.31|33.23|33.31|33.23|33.29|33.21|0
1652254610000|2022-05-11 07:36:50|33.29|33.21|33.31|33.23|33.31|33.23|33.29|33.21|0
1652254630000|2022-05-11 07:37:10|33.29|33.21|33.26|33.18|33.29|33.21|33.26|33.18|4
1652254640000|2022-05-11 07:37:20|33.28|33.2|33.26|33.18|33.28|33.2|33.26|33.18|0
1652254650000|2022-05-11 07:37:30|||||||||8
1652254660000|2022-05-11 07:37:40|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|3
1652254670000|2022-05-11 07:37:50|33.29|33.21|33.31|33.23|33.31|33.23|33.29|33.21|0
1652254680000|2022-05-11 07:38:00|33.29|33.21|33.27|33.19|33.31|33.23|33.27|33.19|0
1652254690000|2022-05-11 07:38:10|33.26|33.18|33.27|33.19|33.27|33.19|33.26|33.18|0
1652254700000|2022-05-11 07:38:20|33.29|33.21|33.27|33.19|33.29|33.21|33.27|33.19|0
1652254710000|2022-05-11 07:38:30|33.26|33.18|33.27|33.19|33.29|33.21|33.26|33.18|10
1652254720000|2022-05-11 07:38:40|33.29|33.21|33.29|33.21|33.29|33.21|33.27|33.19|0
1652254730000|2022-05-11 07:38:50|33.31|33.23|33.31|33.23|33.31|33.23|33.27|33.19|0
1652254740000|2022-05-11 07:39:00|33.29|33.21|33.26|33.18|33.31|33.23|33.26|33.18|0
1652254750000|2022-05-11 07:39:10|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|3
1652254760000|2022-05-11 07:39:20|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|3
1652254770000|2022-05-11 07:39:30|33.23|33.15|33.23|33.15|33.23|33.15|33.21|33.13|49
1652254780000|2022-05-11 07:39:40|33.26|33.18|33.24|33.16|33.26|33.18|33.23|33.15|9
1652254790000|2022-05-11 07:39:50|33.26|33.18|33.26|33.18|33.27|33.19|33.24|33.16|0
1652254800000|2022-05-11 07:40:00|33.27|33.19|33.27|33.19|33.31|33.23|33.26|33.18|0
1652254810000|2022-05-11 07:40:10|33.26|33.18|33.26|33.18|33.27|33.19|33.26|33.18|2
1652254820000|2022-05-11 07:40:20|33.27|33.19|33.26|33.18|33.29|33.21|33.26|33.18|0
1652254850000|2022-05-11 07:40:50|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|0
1652254860000|2022-05-11 07:41:00|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|2
1652254900000|2022-05-11 07:41:40|33.21|33.13|33.21|33.13|33.23|33.15|33.21|33.13|2
1652254920000|2022-05-11 07:42:00|33.18|33.1|33.16|33.08|33.18|33.1|33.15|33.07|80
1652254930000|2022-05-11 07:42:10|33.18|33.1|33.21|33.13|33.21|33.13|33.18|33.1|2
1652254940000|2022-05-11 07:42:20|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|0
1652254950000|2022-05-11 07:42:30|33.23|33.15|33.26|33.18|33.26|33.18|33.23|33.15|18
1652254960000|2022-05-11 07:42:40|33.25|33.17|33.21|33.13|33.26|33.18|33.21|33.13|0
1652254970000|2022-05-11 07:42:50|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1652254980000|2022-05-11 07:43:00|33.23|33.15|33.21|33.13|33.25|33.17|33.21|33.13|0
1652255000000|2022-05-11 07:43:20|||||||||1
1652255010000|2022-05-11 07:43:30|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|0
1652255020000|2022-05-11 07:43:40|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|0
1652255030000|2022-05-11 07:43:50|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1652255040000|2022-05-11 07:44:00|33.23|33.15|33.23|33.15|33.26|33.18|33.21|33.13|2
1652255050000|2022-05-11 07:44:10|33.21|33.13|33.23|33.15|33.26|33.18|33.21|33.13|3
1652255060000|2022-05-11 07:44:20|33.26|33.18|33.23|33.15|33.26|33.18|33.21|33.13|0
1652255070000|2022-05-11 07:44:30|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|0
1652255080000|2022-05-11 07:44:40|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|0
1652255090000|2022-05-11 07:44:50|33.26|33.18|33.25|33.17|33.26|33.18|33.25|33.17|0
1652255100000|2022-05-11 07:45:00|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|0
1652255110000|2022-05-11 07:45:10|33.2|33.12|33.2|33.12|33.2|33.12|33.2|33.12|4
1652255130000|2022-05-11 07:45:30|33.21|33.13|33.2|33.12|33.21|33.13|33.2|33.12|22
1652255160000|2022-05-11 07:46:00|33.21|33.13|33.23|33.15|33.23|33.15|33.21|33.13|2
1652255170000|2022-05-11 07:46:10|33.25|33.17|33.26|33.18|33.26|33.18|33.25|33.17|3
1652255180000|2022-05-11 07:46:20|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1652255190000|2022-05-11 07:46:30|33.21|33.13|33.21|33.13|33.23|33.15|33.21|33.13|0
1652255200000|2022-05-11 07:46:40|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|0
1652255220000|2022-05-11 07:47:00|33.21|33.13|33.23|33.15|33.25|33.17|33.21|33.13|0
1652255230000|2022-05-11 07:47:10|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1652255240000|2022-05-11 07:47:20|33.21|33.13|33.25|33.17|33.25|33.17|33.21|33.13|0
1652255260000|2022-05-11 07:47:40|33.23|33.15|33.23|33.15|33.25|33.17|33.21|33.13|0
1652255270000|2022-05-11 07:47:50|33.25|33.17|33.25|33.17|33.26|33.18|33.25|33.17|0
1652255280000|2022-05-11 07:48:00|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|0
1652255290000|2022-05-11 07:48:10|33.25|33.17|33.25|33.17|33.26|33.18|33.25|33.17|0
1652255310000|2022-05-11 07:48:30|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|0
1652255340000|2022-05-11 07:49:00|33.25|33.17|33.21|33.13|33.25|33.17|33.21|33.13|2
1652255360000|2022-05-11 07:49:20|33.25|33.17|33.25|33.17|33.25|33.17|33.23|33.15|0
1652255370000|2022-05-11 07:49:30|33.26|33.18|33.25|33.17|33.26|33.18|33.23|33.15|0
1652255380000|2022-05-11 07:49:40|33.23|33.15|33.2|33.12|33.23|33.15|33.2|33.12|0
1652255400000|2022-05-11 07:50:00|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|9
1652255430000|2022-05-11 07:50:30|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|45
1652255440000|2022-05-11 07:50:40|33.16|33.08|33.16|33.08|33.2|33.12|33.16|33.08|67
1652255450000|2022-05-11 07:50:50|33.17|33.09|33.17|33.09|33.17|33.09|33.16|33.08|0
1652255460000|2022-05-11 07:51:00|33.16|33.08|33.21|33.13|33.21|33.13|33.16|33.08|0
1652255470000|2022-05-11 07:51:10|33.22|33.14|33.22|33.14|33.22|33.14|33.21|33.13|0
1652255500000|2022-05-11 07:51:40|33.21|33.13|33.22|33.14|33.22|33.14|33.21|33.13|0
1652255510000|2022-05-11 07:51:50|33.21|33.13|33.21|33.13|33.22|33.14|33.21|33.13|36
1652255520000|2022-05-11 07:52:00|33.22|33.14|33.21|33.13|33.22|33.14|33.21|33.13|15
1652255530000|2022-05-11 07:52:10|33.19|33.11|33.19|33.11|33.19|33.11|33.17|33.09|2
1652255540000|2022-05-11 07:52:20|33.22|33.14|33.21|33.13|33.22|33.14|33.21|33.13|0
1652255550000|2022-05-11 07:52:30|33.17|33.09|33.16|33.08|33.19|33.11|33.16|33.08|54
1652255560000|2022-05-11 07:52:40|33.17|33.09|33.16|33.08|33.19|33.11|33.16|33.08|4
1652255570000|2022-05-11 07:52:50|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|18
1652255580000|2022-05-11 07:53:00|33.21|33.13|33.21|33.13|33.21|33.13|33.21|33.13|10
1652255590000|2022-05-11 07:53:10|33.19|33.11|33.19|33.11|33.21|33.13|33.17|33.09|0
1652255600000|2022-05-11 07:53:20|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|0
1652255610000|2022-05-11 07:53:30|33.16|33.08|33.19|33.11|33.2|33.12|33.16|33.08|48
1652255620000|2022-05-11 07:53:40|33.17|33.09|33.19|33.11|33.21|33.13|33.17|33.09|78
1652255630000|2022-05-11 07:53:50|33.17|33.09|33.22|33.14|33.22|33.14|33.17|33.09|21
1652255650000|2022-05-11 07:54:10|33.19|33.11|33.17|33.09|33.19|33.11|33.17|33.09|29
1652255670000|2022-05-11 07:54:30|33.14|33.06|33.17|33.09|33.17|33.09|33.12|33.04|9
1652255690000|2022-05-11 07:54:50|33.21|33.13|33.18|33.1|33.21|33.13|33.17|33.09|27
1652255700000|2022-05-11 07:55:00|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|0
1652255710000|2022-05-11 07:55:10|33.2|33.12|33.25|33.17|33.27|33.19|33.18|33.1|13
1652255720000|2022-05-11 07:55:20|33.28|33.2|33.23|33.15|33.28|33.2|33.23|33.15|5
1652255730000|2022-05-11 07:55:30|33.25|33.17|33.23|33.15|33.25|33.17|33.23|33.15|0
1652255740000|2022-05-11 07:55:40|33.25|33.17|33.25|33.17|33.25|33.17|33.23|33.15|0
1652255750000|2022-05-11 07:55:50|33.23|33.15|33.22|33.14|33.23|33.15|33.22|33.14|0
1652255760000|2022-05-11 07:56:00|33.23|33.15|33.18|33.1|33.23|33.15|33.18|33.1|1
1652255770000|2022-05-11 07:56:10|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|0
1652255780000|2022-05-11 07:56:20|33.2|33.12|33.18|33.1|33.2|33.12|33.17|33.09|0
1652255790000|2022-05-11 07:56:30|33.17|33.09|33.18|33.1|33.18|33.1|33.17|33.09|0
1652255800000|2022-05-11 07:56:40|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|4
1652255810000|2022-05-11 07:56:50|33.18|33.1|33.18|33.1|33.2|33.12|33.17|33.09|0
1652255820000|2022-05-11 07:57:00|33.17|33.09|33.18|33.1|33.18|33.1|33.17|33.09|0
1652255830000|2022-05-11 07:57:10|33.2|33.12|33.18|33.1|33.2|33.12|33.18|33.1|0
1652255840000|2022-05-11 07:57:20|33.2|33.12|33.18|33.1|33.22|33.14|33.18|33.1|0
1652255860000|2022-05-11 07:57:40|33.17|33.09|33.17|33.09|33.18|33.1|33.17|33.09|2
1652255880000|2022-05-11 07:58:00|33.18|33.1|33.18|33.1|33.18|33.1|33.17|33.09|0
1652255890000|2022-05-11 07:58:10|33.2|33.12|33.2|33.12|33.22|33.14|33.18|33.1|0
1652255900000|2022-05-11 07:58:20|33.22|33.14|33.18|33.1|33.22|33.14|33.18|33.1|0
1652255910000|2022-05-11 07:58:30|33.17|33.09|33.17|33.09|33.18|33.1|33.17|33.09|0
1652255920000|2022-05-11 07:58:40|33.18|33.1|33.17|33.09|33.18|33.1|33.17|33.09|0
1652255930000|2022-05-11 07:58:50|33.18|33.1|33.18|33.1|33.18|33.1|33.17|33.09|0
1652255940000|2022-05-11 07:59:00|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|4
1652255950000|2022-05-11 07:59:10|33.18|33.1|33.18|33.1|33.22|33.14|33.17|33.09|3
1652255960000|2022-05-11 07:59:20|33.2|33.12|33.17|33.09|33.2|33.12|33.17|33.09|0
1652255970000|2022-05-11 07:59:30|33.12|33.04|33.13|33.05|33.13|33.05|33.12|33.04|30
1652255980000|2022-05-11 07:59:40|33.12|33.04|33.17|33.09|33.17|33.09|33.12|33.04|16
1652255990000|2022-05-11 07:59:50|33.15|33.07|33.15|33.07|33.15|33.07|33.12|33.04|17
1652256000000|2022-05-11 08:00:00|33.17|33.09|33.17|33.09|33.18|33.1|33.17|33.09|29
1652256010000|2022-05-11 08:00:10|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|5
1652256020000|2022-05-11 08:00:20|33.17|33.09|33.17|33.09|33.17|33.09|33.14|33.06|0
1652256030000|2022-05-11 08:00:30|33.15|33.07|33.17|33.09|33.17|33.09|33.15|33.07|0
1652256040000|2022-05-11 08:00:40|33.16|33.08|33.12|33.04|33.16|33.08|33.12|33.04|0
1652256060000|2022-05-11 08:01:00|33.11|33.03|33.11|33.03|33.12|33.04|33.11|33.03|0
1652256070000|2022-05-11 08:01:10|33.12|33.04|33.11|33.03|33.12|33.04|33.07|32.99|9
1652256080000|2022-05-11 08:01:20|33.12|33.04|33.09|33.01|33.12|33.04|33.09|33.01|2
1652256090000|2022-05-11 08:01:30|33.11|33.03|33.12|33.04|33.12|33.04|33.09|33.01|0
1652256110000|2022-05-11 08:01:50|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|6
1652256130000|2022-05-11 08:02:10|33.16|33.08|33.14|33.06|33.16|33.08|33.14|33.06|0
1652256140000|2022-05-11 08:02:20|33.12|33.04|33.12|33.04|33.12|33.04|33.11|33.03|0
1652256150000|2022-05-11 08:02:30|33.14|33.06|33.12|33.04|33.14|33.06|33.12|33.04|0
1652256160000|2022-05-11 08:02:40|33.11|33.03|33.12|33.04|33.12|33.04|33.11|33.03|0
1652256170000|2022-05-11 08:02:50|33.11|33.03|33.11|33.03|33.12|33.04|33.11|33.03|4
1652256180000|2022-05-11 08:03:00|33.12|33.04|33.16|33.08|33.16|33.08|33.12|33.04|0
1652256190000|2022-05-11 08:03:10|33.14|33.06|33.17|33.09|33.17|33.09|33.14|33.06|0
1652256200000|2022-05-11 08:03:20|33.16|33.08|33.16|33.08|33.17|33.09|33.16|33.08|2
1652256210000|2022-05-11 08:03:30|33.12|33.04|33.16|33.08|33.17|33.09|33.12|33.04|0
1652256220000|2022-05-11 08:03:40|33.17|33.09|33.16|33.08|33.17|33.09|33.16|33.08|0
1652256230000|2022-05-11 08:03:50|33.17|33.09|33.14|33.06|33.17|33.09|33.14|33.06|0
1652256240000|2022-05-11 08:04:00|33.16|33.08|33.16|33.08|33.17|33.09|33.16|33.08|0
1652256250000|2022-05-11 08:04:10|33.17|33.09|33.16|33.08|33.17|33.09|33.16|33.08|0
1652256260000|2022-05-11 08:04:20|33.17|33.09|33.16|33.08|33.17|33.09|33.16|33.08|0
1652256270000|2022-05-11 08:04:30|33.17|33.09|33.17|33.09|33.17|33.09|33.16|33.08|0
1652256290000|2022-05-11 08:04:50|33.18|33.1|33.18|33.1|33.2|33.12|33.17|33.09|25
1652256300000|2022-05-11 08:05:00|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|0
1652256320000|2022-05-11 08:05:20|33.16|33.08|33.17|33.09|33.17|33.09|33.16|33.08|0
1652256330000|2022-05-11 08:05:30|33.16|33.08|33.12|33.04|33.17|33.09|33.12|33.04|32
1652256340000|2022-05-11 08:05:40|33.13|33.05|33.12|33.04|33.13|33.05|33.12|33.04|2
1652256350000|2022-05-11 08:05:50|33.11|33.03|33.07|32.99|33.11|33.03|33.07|32.99|1
1652256360000|2022-05-11 08:06:00|33.08|33|33.1|33.02|33.1|33.02|33.08|33|2
1652256370000|2022-05-11 08:06:10|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|0
1652256380000|2022-05-11 08:06:20|33.08|33|33.07|32.99|33.1|33.02|33.07|32.99|0
1652256390000|2022-05-11 08:06:30|33.09|33.01|33.1|33.02|33.12|33.04|33.09|33.01|0
1652256400000|2022-05-11 08:06:40|33.08|33|33.1|33.02|33.1|33.02|33.08|33|0
1652256420000|2022-05-11 08:07:00|33.12|33.04|33.12|33.04|33.13|33.05|33.1|33.02|9
1652256430000|2022-05-11 08:07:10|33.13|33.05|33.13|33.05|33.15|33.07|33.12|33.04|0
1652256450000|2022-05-11 08:07:30|33.12|33.04|33.13|33.05|33.13|33.05|33.12|33.04|0
1652256460000|2022-05-11 08:07:40|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|6
1652256480000|2022-05-11 08:08:00|33.13|33.05|33.15|33.07|33.15|33.07|33.12|33.04|0
1652256490000|2022-05-11 08:08:10|33.13|33.05|33.17|33.09|33.17|33.09|33.13|33.05|3
1652256500000|2022-05-11 08:08:20|33.15|33.07|33.18|33.1|33.18|33.1|33.15|33.07|0
1652256510000|2022-05-11 08:08:30|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|1
1652256520000|2022-05-11 08:08:40|33.15|33.07|33.15|33.07|33.17|33.09|33.15|33.07|0
1652256530000|2022-05-11 08:08:50|33.17|33.09|33.13|33.05|33.17|33.09|33.13|33.05|0
1652256540000|2022-05-11 08:09:00|33.12|33.04|33.12|33.04|33.13|33.05|33.1|33.02|10
1652256550000|2022-05-11 08:09:10|33.1|33.02|33.11|33.03|33.12|33.04|33.09|33.01|3
1652256560000|2022-05-11 08:09:20|33.12|33.04|33.07|32.99|33.12|33.04|33.07|32.99|0
1652256570000|2022-05-11 08:09:30|33.09|33.01|33.11|33.03|33.11|33.03|33.09|33.01|0
1652256580000|2022-05-11 08:09:40|33.12|33.04|33.12|33.04|33.12|33.04|33.12|33.04|0
1652256590000|2022-05-11 08:09:50|33.11|33.03|33.12|33.04|33.12|33.04|33.11|33.03|53
1652256600000|2022-05-11 08:10:00|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|0
1652256610000|2022-05-11 08:10:10|33.09|33.01|33.09|33.01|33.11|33.03|33.07|32.99|0
1652256620000|2022-05-11 08:10:20|33.07|32.99|33.07|32.99|33.09|33.01|33.07|32.99|0
1652256630000|2022-05-11 08:10:30|33.09|33.01|33.11|33.03|33.11|33.03|33.07|32.99|0
1652256640000|2022-05-11 08:10:40|33.09|33.01|33.06|32.98|33.09|33.01|33.06|32.98|72
1652256670000|2022-05-11 08:11:10|||||||||2
1652256680000|2022-05-11 08:11:20|33.05|32.97|33.05|32.97|33.06|32.98|33.01|32.93|7
1652256690000|2022-05-11 08:11:30|33.03|32.95|33.01|32.93|33.03|32.95|33.01|32.93|0
1652256750000|2022-05-11 08:12:30|33|32.92|33|32.92|33.01|32.93|33|32.92|9
1652256760000|2022-05-11 08:12:40|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|0
1652256770000|2022-05-11 08:12:50|33|32.92|33.01|32.93|33.01|32.93|33|32.92|0
1652256780000|2022-05-11 08:13:00|33|32.92|33|32.92|33|32.92|33|32.92|0
1652256790000|2022-05-11 08:13:10|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|0
1652256800000|2022-05-11 08:13:20|33|32.92|32.96|32.88|33|32.92|32.96|32.88|0
1652256810000|2022-05-11 08:13:30|32.95|32.87|32.95|32.87|32.96|32.88|32.95|32.87|22
1652256820000|2022-05-11 08:13:40|32.96|32.88|32.96|32.88|32.96|32.88|32.93|32.85|0
1652256830000|2022-05-11 08:13:50|32.95|32.87|32.96|32.88|32.96|32.88|32.95|32.87|0
1652256850000|2022-05-11 08:14:10|32.95|32.87|32.96|32.88|32.96|32.88|32.95|32.87|0
1652256920000|2022-05-11 08:15:20|32.93|32.85|32.96|32.88|32.96|32.88|32.93|32.85|0
1652256940000|2022-05-11 08:15:40|32.95|32.87|32.96|32.88|32.96|32.88|32.95|32.87|0
1652256970000|2022-05-11 08:16:10|32.98|32.9|33.01|32.93|33.01|32.93|32.98|32.9|9
1652256980000|2022-05-11 08:16:20|32.97|32.89|32.96|32.88|32.97|32.89|32.96|32.88|0
1652257020000|2022-05-11 08:17:00|32.93|32.85|32.95|32.87|32.95|32.87|32.93|32.85|6
1652257030000|2022-05-11 08:17:10|32.93|32.85|32.91|32.83|32.93|32.85|32.91|32.83|0
1652257060000|2022-05-11 08:17:40|32.9|32.82|32.9|32.82|32.91|32.83|32.9|32.82|48
1652257070000|2022-05-11 08:17:50|32.88|32.8|32.9|32.82|32.9|32.82|32.86|32.78|0
1652257080000|2022-05-11 08:18:00|32.88|32.8|32.9|32.82|32.9|32.82|32.88|32.8|0
1652257090000|2022-05-11 08:18:10|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1652257100000|2022-05-11 08:18:20|32.93|32.85|32.91|32.83|32.93|32.85|32.91|32.83|3
1652257110000|2022-05-11 08:18:30|32.93|32.85|32.96|32.88|32.96|32.88|32.93|32.85|0
1652257140000|2022-05-11 08:19:00|32.95|32.87|32.93|32.85|32.95|32.87|32.93|32.85|0
1652257150000|2022-05-11 08:19:10|32.91|32.83|32.94|32.86|32.94|32.86|32.91|32.83|0
1652257160000|2022-05-11 08:19:20|32.96|32.88|32.96|32.88|32.96|32.88|32.93|32.85|0
1652257190000|2022-05-11 08:19:50|32.93|32.85|32.96|32.88|32.96|32.88|32.93|32.85|0
1652257210000|2022-05-11 08:20:10|32.95|32.87|32.91|32.83|32.95|32.87|32.91|32.83|0
1652257220000|2022-05-11 08:20:20|32.9|32.82|32.9|32.82|32.91|32.83|32.9|32.82|4
1652257230000|2022-05-11 08:20:30|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|0
1652257240000|2022-05-11 08:20:40|32.94|32.86|32.97|32.89|32.97|32.89|32.91|32.83|62
1652257310000|2022-05-11 08:21:50|33.02|32.94|33.02|32.94|33.02|32.94|33.02|32.94|2
1652257320000|2022-05-11 08:22:00|33.01|32.93|33.02|32.94|33.02|32.94|32.99|32.91|0
1652257340000|2022-05-11 08:22:20|32.98|32.9|32.97|32.89|32.98|32.9|32.97|32.89|64
1652257350000|2022-05-11 08:22:30|32.95|32.87|32.92|32.84|32.97|32.89|32.92|32.84|99
1652257360000|2022-05-11 08:22:40|32.94|32.86|32.92|32.84|32.94|32.86|32.92|32.84|2
1652257370000|2022-05-11 08:22:50|32.96|32.88|32.92|32.84|32.97|32.89|32.92|32.84|50
1652257390000|2022-05-11 08:23:10|32.91|32.83|32.91|32.83|32.91|32.83|32.89|32.81|0
1652257400000|2022-05-11 08:23:20|32.89|32.81|32.89|32.81|32.91|32.83|32.89|32.81|0
1652257410000|2022-05-11 08:23:30|32.91|32.83|32.91|32.83|32.91|32.83|32.89|32.81|0
1652257420000|2022-05-11 08:23:40|32.89|32.81|32.86|32.78|32.91|32.83|32.86|32.78|0
1652257430000|2022-05-11 08:23:50|32.87|32.79|32.86|32.78|32.87|32.79|32.86|32.78|0
1652257440000|2022-05-11 08:24:00|32.87|32.79|32.86|32.78|32.87|32.79|32.86|32.78|0
1652257540000|2022-05-11 08:25:40|32.87|32.79|32.86|32.78|32.87|32.79|32.86|32.78|10
1652257570000|2022-05-11 08:26:10|32.87|32.79|32.86|32.78|32.87|32.79|32.86|32.78|0
1652257580000|2022-05-11 08:26:20|32.87|32.79|32.91|32.83|32.91|32.83|32.87|32.79|0
1652257590000|2022-05-11 08:26:30|32.89|32.81|32.91|32.83|32.91|32.83|32.89|32.81|0
1652257620000|2022-05-11 08:27:00|32.87|32.79|32.89|32.81|32.91|32.83|32.87|32.79|0
1652257630000|2022-05-11 08:27:10|32.87|32.79|32.86|32.78|32.87|32.79|32.86|32.78|0
1652257650000|2022-05-11 08:27:30|32.87|32.79|32.86|32.78|32.87|32.79|32.86|32.78|0
1652257660000|2022-05-11 08:27:40|32.87|32.79|32.87|32.79|32.87|32.79|32.87|32.79|0
1652257670000|2022-05-11 08:27:50|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|0
1652257680000|2022-05-11 08:28:00|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|0
1652257690000|2022-05-11 08:28:10|32.86|32.78|32.91|32.83|32.91|32.83|32.86|32.78|0
1652257700000|2022-05-11 08:28:20|32.89|32.81|32.89|32.81|32.91|32.83|32.87|32.79|0
1652257710000|2022-05-11 08:28:30|32.91|32.83|32.91|32.83|32.91|32.83|32.87|32.79|0
1652257720000|2022-05-11 08:28:40|32.89|32.81|32.91|32.83|32.91|32.83|32.89|32.81|0
1652257730000|2022-05-11 08:28:50|32.92|32.84|32.92|32.84|32.92|32.84|32.91|32.83|14
1652257760000|2022-05-11 08:29:20|32.91|32.83|32.92|32.84|32.92|32.84|32.91|32.83|0
1652257770000|2022-05-11 08:29:30|32.91|32.83|32.87|32.79|32.91|32.83|32.87|32.79|0
1652257780000|2022-05-11 08:29:40|32.86|32.78|32.87|32.79|32.87|32.79|32.86|32.78|2
1652257790000|2022-05-11 08:29:50|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|0
1652400900000|2022-05-13 00:15:00|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1652400910000|2022-05-13 00:15:10|32.85|32.55|32.66|32.36|32.85|32.55|32.66|32.36|0
1652400920000|2022-05-13 00:15:20|32.68|32.38|32.68|32.38|32.68|32.38|32.68|32.38|0
1652400960000|2022-05-13 00:16:00|32.66|32.36|32.68|32.38|32.68|32.38|32.66|32.36|0
1652400980000|2022-05-13 00:16:20|32.66|32.36|32.66|32.36|32.66|32.36|32.66|32.36|0
1652401030000|2022-05-13 00:17:10|32.68|32.38|32.68|32.38|32.68|32.38|32.66|32.36|0
1652401040000|2022-05-13 00:17:20|32.66|32.36|32.66|32.36|32.66|32.36|32.66|32.36|0
1652401060000|2022-05-13 00:17:40|32.68|32.38|32.68|32.38|32.68|32.38|32.68|32.38|0
1652401090000|2022-05-13 00:18:10|32.66|32.36|32.68|32.38|32.68|32.38|32.66|32.36|0
1652401100000|2022-05-13 00:18:20|32.66|32.36|32.68|32.38|32.68|32.38|32.66|32.36|0
1652401110000|2022-05-13 00:18:30|32.66|32.36|32.66|32.36|32.66|32.36|32.66|32.36|0
1652401200000|2022-05-13 00:20:00|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1652401270000|2022-05-13 00:21:10|32.64|32.34|32.64|32.34|32.64|32.34|32.64|32.34|0
1652401430000|2022-05-13 00:23:50|32.61|32.31|32.64|32.34|32.64|32.34|32.61|32.31|0
1652401480000|2022-05-13 00:24:40|32.61|32.31|32.61|32.31|32.61|32.31|32.61|32.31|0
1652401590000|2022-05-13 00:26:30|32.59|32.29|32.59|32.29|32.59|32.29|32.59|32.29|0
1652401760000|2022-05-13 00:29:20|32.57|32.27|32.57|32.27|32.57|32.27|32.57|32.27|0
1652401800000|2022-05-13 00:30:00|32.56|32.26|32.56|32.26|32.56|32.26|32.56|32.26|0
1652401810000|2022-05-13 00:30:10|32.54|32.24|32.54|32.24|32.54|32.24|32.54|32.24|0
1652402610000|2022-05-13 00:43:30|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1652402620000|2022-05-13 00:43:40|32.45|32.15|32.45|32.15|32.45|32.15|32.45|32.15|0
1652403170000|2022-05-13 00:52:50|32.46|32.16|32.47|32.17|32.47|32.17|32.46|32.16|0
1652403180000|2022-05-13 00:53:00|32.45|32.15|32.45|32.15|32.45|32.15|32.45|32.15|0
1652403250000|2022-05-13 00:54:10|32.5|32.2|32.5|32.2|32.5|32.2|32.5|32.2|0
1652404470000|2022-05-13 01:14:30|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1652404480000|2022-05-13 01:14:40|32.5|32.2|32.5|32.2|32.5|32.2|32.5|32.2|0
1652404500000|2022-05-13 01:15:00|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1652405890000|2022-05-13 01:38:10|32.5|32.2|32.5|32.2|32.5|32.2|32.5|32.2|0
1652405950000|2022-05-13 01:39:10|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1652405980000|2022-05-13 01:39:40|32.5|32.2|32.5|32.2|32.5|32.2|32.5|32.2|0
1652406070000|2022-05-13 01:41:10|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1652406100000|2022-05-13 01:41:40|32.5|32.2|32.47|32.17|32.5|32.2|32.47|32.17|0
1652406110000|2022-05-13 01:41:50|32.5|32.2|32.5|32.2|32.5|32.2|32.5|32.2|0
1652406120000|2022-05-13 01:42:00|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1652406130000|2022-05-13 01:42:10|32.5|32.2|32.5|32.2|32.5|32.2|32.47|32.17|0
1652406140000|2022-05-13 01:42:20|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1652406170000|2022-05-13 01:42:50|32.5|32.2|32.5|32.2|32.5|32.2|32.5|32.2|0
1652406180000|2022-05-13 01:43:00|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1652406200000|2022-05-13 01:43:20|32.5|32.2|32.5|32.2|32.5|32.2|32.5|32.2|0
1652406320000|2022-05-13 01:45:20|32.47|32.17|32.47|32.17|32.5|32.2|32.47|32.17|0
1652406330000|2022-05-13 01:45:30|32.5|32.2|32.47|32.17|32.5|32.2|32.47|32.17|0
1652406490000|2022-05-13 01:48:10|32.5|32.2|32.5|32.2|32.5|32.2|32.47|32.17|0
1652406500000|2022-05-13 01:48:20|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|0
1652406660000|2022-05-13 01:51:00|32.48|32.18|32.48|32.18|32.48|32.18|32.48|32.18|0
1652409740000|2022-05-13 02:42:20|32.47|32.17|32.47|32.17|32.47|32.17|32.47|32.17|1
1652410820000|2022-05-13 03:00:20|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1652410870000|2022-05-13 03:01:10|32.36|32.06|32.42|32.12|32.42|32.12|32.36|32.06|0
1652411170000|2022-05-13 03:06:10|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1652411190000|2022-05-13 03:06:30|32.42|32.12|32.42|32.12|32.42|32.12|32.42|32.12|0
1652411360000|2022-05-13 03:09:20|32.47|32.17|32.49|32.19|32.49|32.19|32.47|32.17|0
1652411370000|2022-05-13 03:09:30|32.35|32.05|32.35|32.05|32.37|32.07|32.35|32.05|0
1652411390000|2022-05-13 03:09:50|32.36|32.06|32.42|32.12|32.42|32.12|32.36|32.06|0
1652411550000|2022-05-13 03:12:30|32.37|32.07|32.37|32.07|32.37|32.07|32.37|32.07|0
1652411560000|2022-05-13 03:12:40|32.35|32.05|32.37|32.07|32.37|32.07|32.35|32.05|0
1652411570000|2022-05-13 03:12:50|32.38|32.08|32.42|32.12|32.42|32.12|32.38|32.08|0
1652411710000|2022-05-13 03:15:10|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1652411730000|2022-05-13 03:15:30|32.36|32.06|32.42|32.12|32.42|32.12|32.36|32.06|0
1652411790000|2022-05-13 03:16:30|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1652412230000|2022-05-13 03:23:50|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1652412620000|2022-05-13 03:30:20|32.33|32.03|32.27|31.97|32.33|32.03|32.23|31.93|0
1652412690000|2022-05-13 03:31:30|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1652412780000|2022-05-13 03:33:00|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1652413570000|2022-05-13 03:46:10|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1652414470000|2022-05-13 04:01:10|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1652414950000|2022-05-13 04:09:10|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1652415010000|2022-05-13 04:10:10|32.31|32.01|32.31|32.01|32.31|32.01|32.31|32.01|0
1652415320000|2022-05-13 04:15:20|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1652415400000|2022-05-13 04:16:40|32.25|31.95|32.25|31.95|32.27|31.97|32.25|31.95|0
1652416240000|2022-05-13 04:30:40|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1652416780000|2022-05-13 04:39:40|32.23|31.93|32.15|31.85|32.24|31.94|32.15|31.85|0
1652416790000|2022-05-13 04:39:50|32.22|31.92|32.2|31.9|32.22|31.92|32.2|31.9|0
1652416800000|2022-05-13 04:40:00|32.18|31.88|32.18|31.88|32.18|31.88|32.18|31.88|0
1652417040000|2022-05-13 04:44:00|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652417050000|2022-05-13 04:44:10|32.18|31.88|32.18|31.88|32.18|31.88|32.18|31.88|0
1652417170000|2022-05-13 04:46:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652417520000|2022-05-13 04:52:00|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652417530000|2022-05-13 04:52:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652417620000|2022-05-13 04:53:40|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1652417640000|2022-05-13 04:54:00|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652417650000|2022-05-13 04:54:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652417790000|2022-05-13 04:56:30|32.17|31.87|32.15|31.85|32.17|31.87|32.15|31.85|0
1652418180000|2022-05-13 05:03:00|32.19|31.89|32.19|31.89|32.21|31.91|32.19|31.89|0
1652418210000|2022-05-13 05:03:30|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1652418250000|2022-05-13 05:04:10|32.21|31.91|32.19|31.89|32.21|31.91|32.17|31.87|0
1652418260000|2022-05-13 05:04:20|32.21|31.91|32.17|31.87|32.21|31.91|32.17|31.87|0
1652418330000|2022-05-13 05:05:30|32.22|31.92|32.2|31.9|32.23|31.93|32.2|31.9|0
1652418370000|2022-05-13 05:06:10|32.21|31.91|32.2|31.9|32.21|31.91|32.17|31.87|0
1652418380000|2022-05-13 05:06:20|32.21|31.91|32.21|31.91|32.23|31.93|32.17|31.87|0
1652418390000|2022-05-13 05:06:30|32.19|31.89|32.19|31.89|32.19|31.89|32.19|31.89|0
1652418630000|2022-05-13 05:10:30|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1652418660000|2022-05-13 05:11:00|32.19|31.89|32.19|31.89|32.19|31.89|32.19|31.89|0
1652418670000|2022-05-13 05:11:10|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1652418690000|2022-05-13 05:11:30|32.19|31.89|32.19|31.89|32.19|31.89|32.19|31.89|0
1652418700000|2022-05-13 05:11:40|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1652418720000|2022-05-13 05:12:00|32.19|31.89|32.19|31.89|32.19|31.89|32.19|31.89|0
1652418750000|2022-05-13 05:12:30|32.2|31.9|32.2|31.9|32.21|31.91|32.2|31.9|0
1652418760000|2022-05-13 05:12:40|32.21|31.91|32.19|31.89|32.21|31.91|32.19|31.89|0
1652418850000|2022-05-13 05:14:10|32.21|31.91|32.19|31.89|32.21|31.91|32.19|31.89|0
1652418880000|2022-05-13 05:14:40|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1652418890000|2022-05-13 05:14:50|32.22|31.92|32.21|31.91|32.23|31.93|32.21|31.91|0
1652419150000|2022-05-13 05:19:10|32.22|31.92|32.24|31.94|32.27|31.97|32.22|31.92|0
1652419200000|2022-05-13 05:20:00|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1652419210000|2022-05-13 05:20:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652419260000|2022-05-13 05:21:00|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652419270000|2022-05-13 05:21:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652419300000|2022-05-13 05:21:40|||||||||1
1652419330000|2022-05-13 05:22:10|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1652419350000|2022-05-13 05:22:30|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652419470000|2022-05-13 05:24:30|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1652419630000|2022-05-13 05:27:10|32.2|31.9|32.2|31.9|32.21|31.91|32.2|31.9|0
1652419640000|2022-05-13 05:27:20|32.21|31.91|32.2|31.9|32.21|31.91|32.17|31.87|0
1652419670000|2022-05-13 05:27:50|32.21|31.91|32.2|31.9|32.21|31.91|32.2|31.9|0
1652419710000|2022-05-13 05:28:30|32.21|31.91|32.19|31.89|32.21|31.91|32.19|31.89|0
1652419720000|2022-05-13 05:28:40|32.21|31.91|32.19|31.89|32.21|31.91|32.19|31.89|0
1652419730000|2022-05-13 05:28:50|32.21|31.91|32.2|31.9|32.21|31.91|32.19|31.89|0
1652419740000|2022-05-13 05:29:00|32.21|31.91|32.19|31.89|32.21|31.91|32.19|31.89|0
1652419750000|2022-05-13 05:29:10|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1652419770000|2022-05-13 05:29:30|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652419800000|2022-05-13 05:30:00|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1652419810000|2022-05-13 05:30:10|32.19|31.89|32.2|31.9|32.21|31.91|32.19|31.89|0
1652419860000|2022-05-13 05:31:00|32.17|31.87|32.15|31.85|32.19|31.89|32.15|31.85|0
1652420050000|2022-05-13 05:34:10|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652420080000|2022-05-13 05:34:40|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652420160000|2022-05-13 05:36:00|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652420190000|2022-05-13 05:36:30|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652420260000|2022-05-13 05:37:40|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652420290000|2022-05-13 05:38:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652420310000|2022-05-13 05:38:30|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652420350000|2022-05-13 05:39:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652420370000|2022-05-13 05:39:30|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652420410000|2022-05-13 05:40:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652420520000|2022-05-13 05:42:00|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652420530000|2022-05-13 05:42:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652420550000|2022-05-13 05:42:30|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652420560000|2022-05-13 05:42:40|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652420610000|2022-05-13 05:43:30|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652420670000|2022-05-13 05:44:30|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652420680000|2022-05-13 05:44:40|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652420760000|2022-05-13 05:46:00|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652420770000|2022-05-13 05:46:10|32.13|31.83|32.13|31.83|32.15|31.85|32.13|31.83|0
1652420790000|2022-05-13 05:46:30|32.17|31.87|32.13|31.83|32.17|31.87|32.13|31.83|0
1652420800000|2022-05-13 05:46:40|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1652420810000|2022-05-13 05:46:50|32.13|31.83|32.15|31.85|32.15|31.85|32.11|31.81|0
1652420820000|2022-05-13 05:47:00|32.17|31.87|32.15|31.85|32.17|31.87|32.13|31.83|0
1652420830000|2022-05-13 05:47:10|32.17|31.87|32.15|31.85|32.17|31.87|32.13|31.83|0
1652420840000|2022-05-13 05:47:20|32.17|31.87|32.13|31.83|32.17|31.87|32.13|31.83|0
1652420860000|2022-05-13 05:47:40|32.17|31.87|32.13|31.83|32.17|31.87|32.13|31.83|0
1652420870000|2022-05-13 05:47:50|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1652420880000|2022-05-13 05:48:00|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652420910000|2022-05-13 05:48:30|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|0
1652420930000|2022-05-13 05:48:50|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652421010000|2022-05-13 05:50:10|32.16|31.86|32.15|31.85|32.18|31.88|32.15|31.85|0
1652421240000|2022-05-13 05:54:00|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1652421250000|2022-05-13 05:54:10|32.17|31.87|32.15|31.85|32.17|31.87|32.15|31.85|0
1652421260000|2022-05-13 05:54:20|32.2|31.9|32.2|31.9|32.2|31.9|32.15|31.85|0
1652421270000|2022-05-13 05:54:30|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1652421280000|2022-05-13 05:54:40|32.2|31.9|32.15|31.85|32.23|31.93|32.15|31.85|0
1652421460000|2022-05-13 05:57:40|32.23|31.93|32.17|31.87|32.23|31.93|32.17|31.87|0
1652421470000|2022-05-13 05:57:50|32.16|31.86|32.15|31.85|32.2|31.9|32.15|31.85|0
1652421510000|2022-05-13 05:58:30|32.16|31.86|32.2|31.9|32.2|31.9|32.16|31.86|0
1652421520000|2022-05-13 05:58:40|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1652421540000|2022-05-13 05:59:00|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1652421550000|2022-05-13 05:59:10|32.16|31.86|32.15|31.85|32.18|31.88|32.15|31.85|0
1652421570000|2022-05-13 05:59:30|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1652421600000|2022-05-13 06:00:00|32.07|31.77|32.09|31.79|32.09|31.79|32.07|31.77|0
1652421610000|2022-05-13 06:00:10|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1652421670000|2022-05-13 06:01:10|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1652421710000|2022-05-13 06:01:50|32.13|31.83|32.11|31.86|32.13|31.86|32.08|31.83|0
1652421720000|2022-05-13 06:02:00|32.08|31.83|32.12|31.82|32.13|31.83|32.08|31.81|13
1652421730000|2022-05-13 06:02:10|32.11|31.81|32.12|31.82|32.12|31.82|32.11|31.81|0
1652421760000|2022-05-13 06:02:40|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1652421790000|2022-05-13 06:03:10|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1652421800000|2022-05-13 06:03:20|32.17|31.87|32.12|31.82|32.17|31.87|32.12|31.82|3
1652421830000|2022-05-13 06:03:50|32.11|31.81|32.17|31.87|32.17|31.87|32.11|31.81|0
1652421860000|2022-05-13 06:04:20|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1652421870000|2022-05-13 06:04:30|32.13|31.88|32.13|31.88|32.13|31.88|32.13|31.88|0
1652421880000|2022-05-13 06:04:40|32.21|31.91|32.21|31.91|32.21|31.91|32.18|31.88|0
1652421900000|2022-05-13 06:05:00|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1652421950000|2022-05-13 06:05:50|32.26|31.96|32.23|31.93|32.26|31.96|32.23|31.93|0
1652421980000|2022-05-13 06:06:20|32.21|31.91|32.21|31.91|32.21|31.91|32.21|31.91|0
1652422000000|2022-05-13 06:06:40|32.19|31.89|32.12|31.82|32.19|31.89|32.12|31.82|0
1652422030000|2022-05-13 06:07:10|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1652422090000|2022-05-13 06:08:10|32.12|31.87|32.14|31.89|32.14|31.89|32.12|31.87|0
1652422150000|2022-05-13 06:09:10|32.19|31.94|32.19|31.94|32.19|31.94|32.19|31.94|0
1652422170000|2022-05-13 06:09:30|32.17|31.92|32.19|31.94|32.19|31.94|32.17|31.92|0
1652422200000|2022-05-13 06:10:00|32.11|32.03|32.16|32.08|32.16|32.08|32.11|32.03|19
1652422250000|2022-05-13 06:10:50|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1652422270000|2022-05-13 06:11:10|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|4
1652422320000|2022-05-13 06:12:00|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1652422330000|2022-05-13 06:12:10|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1652422360000|2022-05-13 06:12:40|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|2
1652422380000|2022-05-13 06:13:00|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1652422440000|2022-05-13 06:14:00|32.23|32.15|32.24|32.16|32.24|32.16|32.23|32.15|0
1652422450000|2022-05-13 06:14:10|32.23|32.15|32.21|32.13|32.23|32.15|32.21|32.13|0
1652422470000|2022-05-13 06:14:30|32.19|32.11|32.18|32.1|32.19|32.11|32.18|32.1|7
1652422480000|2022-05-13 06:14:40|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|7
1652422490000|2022-05-13 06:14:50|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|0
1652422500000|2022-05-13 06:15:00|32.24|32.16|32.24|32.16|32.26|32.18|32.24|32.16|0
1652422510000|2022-05-13 06:15:10|32.23|32.15|32.23|32.15|32.24|32.16|32.23|32.15|5
1652422520000|2022-05-13 06:15:20|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1652422530000|2022-05-13 06:15:30|32.28|32.2|32.3|32.22|32.32|32.24|32.28|32.2|19
1652422540000|2022-05-13 06:15:40|32.29|32.21|32.32|32.24|32.32|32.24|32.29|32.21|0
1652422550000|2022-05-13 06:15:50|32.36|32.28|32.34|32.26|32.36|32.28|32.34|32.26|2
1652422560000|2022-05-13 06:16:00|32.36|32.28|32.37|32.29|32.37|32.29|32.36|32.28|0
1652422570000|2022-05-13 06:16:10|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1652422590000|2022-05-13 06:16:30|32.31|32.23|32.28|32.2|32.31|32.23|32.28|32.2|0
1652422600000|2022-05-13 06:16:40|32.31|32.23|32.31|32.23|32.31|32.23|32.28|32.2|0
1652422610000|2022-05-13 06:16:50|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|1
1652422620000|2022-05-13 06:17:00|32.28|32.2|32.29|32.21|32.29|32.21|32.28|32.2|1
1652422630000|2022-05-13 06:17:10|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|0
1652422640000|2022-05-13 06:17:20|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|0
1652422650000|2022-05-13 06:17:30|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|0
1652422670000|2022-05-13 06:17:50|32.32|32.24|32.31|32.23|32.34|32.26|32.31|32.23|0
1652422680000|2022-05-13 06:18:00|32.32|32.24|32.34|32.26|32.34|32.26|32.32|32.24|0
1652422710000|2022-05-13 06:18:30|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|4
1652422740000|2022-05-13 06:19:00|32.32|32.24|32.31|32.23|32.34|32.26|32.31|32.23|0
1652422760000|2022-05-13 06:19:20|32.28|32.2|32.28|32.2|32.28|32.2|32.26|32.18|0
1652422770000|2022-05-13 06:19:30|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|0
1652422800000|2022-05-13 06:20:00|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|1
1652422820000|2022-05-13 06:20:20|32.26|32.18|32.28|32.2|32.28|32.2|32.26|32.18|0
1652422830000|2022-05-13 06:20:30|32.26|32.18|32.28|32.2|32.28|32.2|32.26|32.18|0
1652422840000|2022-05-13 06:20:40|32.26|32.18|32.28|32.2|32.28|32.2|32.26|32.18|0
1652422850000|2022-05-13 06:20:50|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1652422860000|2022-05-13 06:21:00|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|0
1652422870000|2022-05-13 06:21:10|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1652422880000|2022-05-13 06:21:20|32.28|32.2|32.29|32.21|32.29|32.21|32.28|32.2|0
1652422900000|2022-05-13 06:21:40|32.31|32.23|32.28|32.2|32.31|32.23|32.28|32.2|0
1652422910000|2022-05-13 06:21:50|32.26|32.18|32.28|32.2|32.28|32.2|32.26|32.18|0
1652422920000|2022-05-13 06:22:00|32.26|32.18|32.28|32.2|32.28|32.2|32.26|32.18|0
1652422930000|2022-05-13 06:22:10|32.26|32.18|32.26|32.18|32.28|32.2|32.26|32.18|0
1652422950000|2022-05-13 06:22:30|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|1
1652422960000|2022-05-13 06:22:40|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1652422970000|2022-05-13 06:22:50|32.26|32.18|32.24|32.16|32.26|32.18|32.24|32.16|0
1652422980000|2022-05-13 06:23:00|32.23|32.15|32.21|32.13|32.23|32.15|32.21|32.13|0
1652423000000|2022-05-13 06:23:20|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1652423010000|2022-05-13 06:23:30|32.21|32.13|32.24|32.16|32.24|32.16|32.21|32.13|0
1652423020000|2022-05-13 06:23:40|32.23|32.15|32.24|32.16|32.24|32.16|32.21|32.13|1
1652423030000|2022-05-13 06:23:50|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1652423040000|2022-05-13 06:24:00|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|0
1652423050000|2022-05-13 06:24:10|32.23|32.15|32.23|32.15|32.23|32.15|32.21|32.13|0
1652423060000|2022-05-13 06:24:20|32.21|32.13|32.23|32.15|32.23|32.15|32.21|32.13|2
1652423070000|2022-05-13 06:24:30|32.21|32.13|32.23|32.15|32.23|32.15|32.21|32.13|0
1652423080000|2022-05-13 06:24:40|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|0
1652423090000|2022-05-13 06:24:50|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1652423120000|2022-05-13 06:25:20|32.23|32.15|32.21|32.13|32.24|32.16|32.21|32.13|0
1652423130000|2022-05-13 06:25:30|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|0
1652423140000|2022-05-13 06:25:40|32.24|32.16|32.23|32.15|32.26|32.18|32.23|32.15|0
1652423150000|2022-05-13 06:25:50|32.21|32.13|32.23|32.15|32.23|32.15|32.21|32.13|0
1652423160000|2022-05-13 06:26:00|32.21|32.13|32.21|32.13|32.23|32.15|32.21|32.13|0
1652423170000|2022-05-13 06:26:10|32.2|32.12|32.2|32.12|32.21|32.13|32.2|32.12|1
1652423180000|2022-05-13 06:26:20|32.21|32.13|32.2|32.12|32.21|32.13|32.2|32.12|0
1652423190000|2022-05-13 06:26:30|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1652423210000|2022-05-13 06:26:50|32.2|32.12|32.21|32.13|32.21|32.13|32.2|32.12|0
1652423240000|2022-05-13 06:27:20|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1652423250000|2022-05-13 06:27:30|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1652423270000|2022-05-13 06:27:50|32.23|32.15|32.21|32.13|32.24|32.16|32.2|32.12|2
1652423280000|2022-05-13 06:28:00|32.2|32.12|32.21|32.13|32.21|32.13|32.2|32.12|0
1652423290000|2022-05-13 06:28:10|32.2|32.12|32.21|32.13|32.21|32.13|32.18|32.1|0
1652423320000|2022-05-13 06:28:40|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|0
1652423340000|2022-05-13 06:29:00|32.24|32.16|32.24|32.16|32.24|32.16|32.21|32.13|0
1652423350000|2022-05-13 06:29:10|32.26|32.18|32.24|32.16|32.26|32.18|32.24|32.16|1
1652423360000|2022-05-13 06:29:20|32.26|32.18|32.24|32.16|32.26|32.18|32.24|32.16|0
1652423370000|2022-05-13 06:29:30|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1652423430000|2022-05-13 06:30:30|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|0
1652423440000|2022-05-13 06:30:40|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1652423460000|2022-05-13 06:31:00|32.27|32.19|32.31|32.23|32.31|32.23|32.27|32.19|0
1652423470000|2022-05-13 06:31:10|32.29|32.21|32.26|32.18|32.29|32.21|32.26|32.18|0
1652423480000|2022-05-13 06:31:20|32.28|32.2|32.29|32.21|32.29|32.21|32.28|32.2|0
1652423510000|2022-05-13 06:31:50|32.28|32.2|32.26|32.18|32.28|32.2|32.25|32.17|0
1652423520000|2022-05-13 06:32:00|32.25|32.17|32.26|32.18|32.26|32.18|32.25|32.17|0
1652423530000|2022-05-13 06:32:10|32.25|32.17|32.23|32.15|32.25|32.17|32.23|32.15|0
1652423540000|2022-05-13 06:32:20|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1652423550000|2022-05-13 06:32:30|32.26|32.18|32.25|32.17|32.26|32.18|32.25|32.17|0
1652423560000|2022-05-13 06:32:40|32.23|32.15|32.23|32.15|32.25|32.17|32.23|32.15|0
1652423570000|2022-05-13 06:32:50|32.25|32.17|32.26|32.18|32.26|32.18|32.25|32.17|0
1652423580000|2022-05-13 06:33:00|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1652423590000|2022-05-13 06:33:10|32.23|32.15|32.21|32.13|32.23|32.15|32.2|32.12|0
1652423600000|2022-05-13 06:33:20|32.2|32.12|32.21|32.13|32.21|32.13|32.2|32.12|0
1652423620000|2022-05-13 06:33:40|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1652423750000|2022-05-13 06:35:50|32.15|32.07|32.17|32.09|32.17|32.09|32.15|32.07|0
1652423760000|2022-05-13 06:36:00|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652423780000|2022-05-13 06:36:20|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1652423790000|2022-05-13 06:36:30|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652423800000|2022-05-13 06:36:40|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1652423810000|2022-05-13 06:36:50|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652423820000|2022-05-13 06:37:00|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1652423830000|2022-05-13 06:37:10|32.15|32.07|32.14|32.06|32.15|32.07|32.14|32.06|1
1652423840000|2022-05-13 06:37:20|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652423850000|2022-05-13 06:37:30|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1652423870000|2022-05-13 06:37:50|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652423890000|2022-05-13 06:38:10|32.18|32.1|32.18|32.1|32.18|32.1|32.15|32.07|1
1652423900000|2022-05-13 06:38:20|32.15|32.07|32.15|32.07|32.18|32.1|32.15|32.07|0
1652423920000|2022-05-13 06:38:40|32.14|32.06|32.1|32.02|32.14|32.06|32.1|32.02|0
1652423930000|2022-05-13 06:38:50|32.12|32.04|32.14|32.06|32.14|32.06|32.1|32.02|0
1652423940000|2022-05-13 06:39:00|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652423960000|2022-05-13 06:39:20|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1652423970000|2022-05-13 06:39:30|32.15|32.07|32.17|32.09|32.17|32.09|32.14|32.06|0
1652423980000|2022-05-13 06:39:40|32.15|32.07|32.15|32.07|32.18|32.1|32.15|32.07|1
1652423990000|2022-05-13 06:39:50|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1652424010000|2022-05-13 06:40:10|32.1|32.02|32.12|32.04|32.12|32.04|32.1|32.02|0
1652424020000|2022-05-13 06:40:20|32.1|32.02|32.12|32.04|32.12|32.04|32.1|32.02|0
1652424030000|2022-05-13 06:40:30|32.1|32.02|32.09|32.01|32.1|32.02|32.09|32.01|0
1652424040000|2022-05-13 06:40:40|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|0
1652424050000|2022-05-13 06:40:50|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|0
1652424070000|2022-05-13 06:41:10|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652424080000|2022-05-13 06:41:20|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1652424090000|2022-05-13 06:41:30|32.15|32.07|32.17|32.09|32.18|32.1|32.15|32.07|3
1652424100000|2022-05-13 06:41:40|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652424120000|2022-05-13 06:42:00|32.17|32.09|32.15|32.07|32.18|32.1|32.15|32.07|0
1652424130000|2022-05-13 06:42:10|32.18|32.1|32.15|32.07|32.18|32.1|32.15|32.07|0
1652424140000|2022-05-13 06:42:20|32.18|32.1|32.18|32.1|32.18|32.1|32.18|32.1|0
1652424150000|2022-05-13 06:42:30|32.15|32.07|32.18|32.1|32.2|32.12|32.15|32.07|0
1652424160000|2022-05-13 06:42:40|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1652424170000|2022-05-13 06:42:50|32.18|32.1|32.2|32.12|32.2|32.12|32.18|32.1|0
1652424180000|2022-05-13 06:43:00|32.18|32.1|32.15|32.07|32.18|32.1|32.15|32.07|0
1652424190000|2022-05-13 06:43:10|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|0
1652424200000|2022-05-13 06:43:20|32.18|32.1|32.15|32.07|32.18|32.1|32.15|32.07|0
1652424240000|2022-05-13 06:44:00|32.18|32.1|32.15|32.07|32.18|32.1|32.15|32.07|10
1652424250000|2022-05-13 06:44:10|32.14|32.06|32.12|32.04|32.14|32.06|32.12|32.04|0
1652424260000|2022-05-13 06:44:20|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|0
1652424270000|2022-05-13 06:44:30|32.12|32.04|32.1|32.02|32.12|32.04|32.09|32.01|10
1652424280000|2022-05-13 06:44:40|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1652424290000|2022-05-13 06:44:50|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|0
1652424300000|2022-05-13 06:45:00|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1652424310000|2022-05-13 06:45:10|32.1|32.02|32.12|32.04|32.12|32.04|32.09|32.01|0
1652424320000|2022-05-13 06:45:20|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|0
1652424330000|2022-05-13 06:45:30|32.12|32.04|32.12|32.04|32.12|32.04|32.1|32.02|0
1652424340000|2022-05-13 06:45:40|32.1|32.02|32.12|32.04|32.12|32.04|32.1|32.02|0
1652424350000|2022-05-13 06:45:50|32.1|32.02|32.12|32.04|32.12|32.04|32.1|32.02|0
1652424360000|2022-05-13 06:46:00|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1652424370000|2022-05-13 06:46:10|32.1|32.02|32.1|32.02|32.12|32.04|32.1|32.02|2
1652424380000|2022-05-13 06:46:20|32.13|32.05|32.13|32.05|32.15|32.07|32.13|32.05|1
1652424390000|2022-05-13 06:46:30|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652424400000|2022-05-13 06:46:40|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1652424410000|2022-05-13 06:46:50|32.1|32.02|32.15|32.07|32.15|32.07|32.1|32.02|0
1652424440000|2022-05-13 06:47:20|32.13|32.05|32.13|32.05|32.13|32.05|32.1|32.02|0
1652424450000|2022-05-13 06:47:30|32.1|32.02|32.1|32.02|32.13|32.05|32.1|32.02|0
1652424460000|2022-05-13 06:47:40|32.13|32.05|32.13|32.05|32.13|32.05|32.1|32.02|0
1652424480000|2022-05-13 06:48:00|32.1|32.02|32.13|32.05|32.13|32.05|32.1|32.02|0
1652424490000|2022-05-13 06:48:10|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652424500000|2022-05-13 06:48:20|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1652424510000|2022-05-13 06:48:30|32.15|32.07|32.13|32.05|32.15|32.07|32.13|32.05|0
1652424520000|2022-05-13 06:48:40|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|1
1652424530000|2022-05-13 06:48:50|32.12|32.04|32.1|32.02|32.12|32.04|32.1|32.02|0
1652424540000|2022-05-13 06:49:00|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|0
1652424550000|2022-05-13 06:49:10|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|0
1652424570000|2022-05-13 06:49:30|32.04|31.96|32.04|31.96|32.05|31.97|32.04|31.96|0
1652424580000|2022-05-13 06:49:40|32.05|31.97|32.07|31.99|32.07|31.99|32.05|31.97|0
1652424590000|2022-05-13 06:49:50|32.05|31.97|32.04|31.96|32.07|31.99|32.04|31.96|0
1652424620000|2022-05-13 06:50:20|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|0
1652424630000|2022-05-13 06:50:30|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|0
1652424650000|2022-05-13 06:50:50|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|0
1652424660000|2022-05-13 06:51:00|32.07|31.99|32.05|31.97|32.07|31.99|32.05|31.97|0
1652424670000|2022-05-13 06:51:10|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|2
1652424680000|2022-05-13 06:51:20|32.1|32.02|32.07|31.99|32.1|32.02|32.07|31.99|1
1652424690000|2022-05-13 06:51:30|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|0
1652424700000|2022-05-13 06:51:40|32.09|32.01|32.07|31.99|32.09|32.01|32.05|31.97|0
1652424710000|2022-05-13 06:51:50|32.04|31.96|32.09|32.01|32.09|32.01|32.04|31.96|0
1652424740000|2022-05-13 06:52:20|32.1|32.02|32.1|32.02|32.1|32.02|32.09|32.01|0
1652424760000|2022-05-13 06:52:40|||||||||4
1652424780000|2022-05-13 06:53:00|32.13|32.05|32.15|32.07|32.15|32.07|32.13|32.05|0
1652424790000|2022-05-13 06:53:10|32.13|32.05|32.15|32.07|32.15|32.07|32.13|32.05|0
1652424810000|2022-05-13 06:53:30|32.13|32.05|32.15|32.07|32.15|32.07|32.13|32.05|0
1652424840000|2022-05-13 06:54:00|32.13|32.05|32.13|32.05|32.15|32.07|32.13|32.05|1
1652424850000|2022-05-13 06:54:10|32.15|32.07|32.15|32.07|32.15|32.07|32.13|32.05|0
1652424860000|2022-05-13 06:54:20|32.13|32.05|32.15|32.07|32.15|32.07|32.13|32.05|0
1652424870000|2022-05-13 06:54:30|32.16|32.08|32.18|32.1|32.2|32.12|32.16|32.08|4
1652424880000|2022-05-13 06:54:40|32.2|32.12|32.18|32.1|32.2|32.12|32.18|32.1|0
1652424890000|2022-05-13 06:54:50|32.15|32.07|32.15|32.07|32.15|32.07|32.13|32.05|0
1652424910000|2022-05-13 06:55:10|||||||||1
1652424940000|2022-05-13 06:55:40|32.2|32.12|32.15|32.07|32.2|32.12|32.13|32.05|0
1652424950000|2022-05-13 06:55:50|32.13|32.05|32.13|32.05|32.15|32.07|32.1|32.02|0
1652424960000|2022-05-13 06:56:00|32.15|32.07|32.1|32.02|32.15|32.07|32.1|32.02|0
1652424970000|2022-05-13 06:56:10|32.13|32.05|32.1|32.02|32.13|32.05|32.1|32.02|0
1652424980000|2022-05-13 06:56:20|32.13|32.05|32.13|32.05|32.13|32.05|32.1|32.02|0
1652424990000|2022-05-13 06:56:30|32.15|32.07|32.1|32.02|32.15|32.07|32.1|32.02|0
1652425060000|2022-05-13 06:57:40|32.13|32.05|32.15|32.07|32.15|32.07|32.13|32.05|10
1652425080000|2022-05-13 06:58:00|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|1
1652425100000|2022-05-13 06:58:20|32.18|32.1|32.21|32.13|32.21|32.13|32.16|32.08|4
1652425110000|2022-05-13 06:58:30|32.19|32.11|32.21|32.13|32.21|32.13|32.19|32.11|0
1652425130000|2022-05-13 06:58:50|||||||||2
1652425140000|2022-05-13 06:59:00|32.24|32.16|32.19|32.11|32.26|32.18|32.19|32.11|26
1652425150000|2022-05-13 06:59:10|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1652425170000|2022-05-13 06:59:30|32.19|32.11|32.16|32.08|32.19|32.11|32.16|32.08|1
1652425190000|2022-05-13 06:59:50|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1652425200000|2022-05-13 07:00:00|32.11|32.03|32.16|32.08|32.21|32.13|32.11|32.03|20
1652425210000|2022-05-13 07:00:10|32.19|32.11|32.19|32.11|32.21|32.13|32.16|32.08|9
1652425220000|2022-05-13 07:00:20|32.21|32.13|32.18|32.1|32.21|32.13|32.18|32.1|5
1652425230000|2022-05-13 07:00:30|32.19|32.11|32.18|32.1|32.21|32.13|32.16|32.08|0
1652425240000|2022-05-13 07:00:40|32.16|32.08|32.18|32.1|32.2|32.12|32.16|32.08|2
1652425250000|2022-05-13 07:00:50|32.2|32.12|32.21|32.13|32.21|32.13|32.18|32.1|0
1652425260000|2022-05-13 07:01:00|32.19|32.11|32.21|32.13|32.21|32.13|32.18|32.1|0
1652425280000|2022-05-13 07:01:20|32.26|32.18|32.26|32.18|32.26|32.18|32.24|32.16|3
1652425290000|2022-05-13 07:01:30|32.22|32.14|32.24|32.16|32.26|32.18|32.22|32.14|0
1652425300000|2022-05-13 07:01:40|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1652425310000|2022-05-13 07:01:50|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|1
1652425320000|2022-05-13 07:02:00|32.24|32.16|32.27|32.19|32.31|32.23|32.24|32.16|14
1652425330000|2022-05-13 07:02:10|32.29|32.21|32.26|32.18|32.29|32.21|32.26|32.18|29
1652425340000|2022-05-13 07:02:20|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|2
1652425350000|2022-05-13 07:02:30|32.27|32.19|32.26|32.18|32.29|32.21|32.26|32.18|0
1652425360000|2022-05-13 07:02:40|32.27|32.19|32.32|32.24|32.32|32.24|32.27|32.19|42
1652425370000|2022-05-13 07:02:50|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|1
1652425380000|2022-05-13 07:03:00|32.31|32.23|32.32|32.24|32.32|32.24|32.31|32.23|2
1652425390000|2022-05-13 07:03:10|32.31|32.23|32.31|32.23|32.32|32.24|32.31|32.23|1
1652425400000|2022-05-13 07:03:20|32.29|32.21|32.31|32.23|32.32|32.24|32.29|32.21|1
1652425410000|2022-05-13 07:03:30|32.29|32.21|32.29|32.21|32.31|32.23|32.29|32.21|0
1652425420000|2022-05-13 07:03:40|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|12
1652425430000|2022-05-13 07:03:50|||||||||2
1652425440000|2022-05-13 07:04:00|32.37|32.29|32.35|32.27|32.37|32.29|32.35|32.27|25
1652425450000|2022-05-13 07:04:10|32.37|32.29|32.37|32.29|32.37|32.29|32.32|32.24|0
1652425460000|2022-05-13 07:04:20|||||||||1
1652425470000|2022-05-13 07:04:30|32.35|32.27|32.37|32.29|32.37|32.29|32.32|32.24|8
1652425480000|2022-05-13 07:04:40|32.35|32.27|32.37|32.29|32.37|32.29|32.32|32.24|0
1652425490000|2022-05-13 07:04:50|32.35|32.27|32.37|32.29|32.37|32.29|32.35|32.27|0
1652425500000|2022-05-13 07:05:00|||||||||7
1652425510000|2022-05-13 07:05:10|32.4|32.32|32.37|32.29|32.42|32.34|32.37|32.29|28
1652425520000|2022-05-13 07:05:20|32.4|32.32|32.37|32.29|32.4|32.32|32.37|32.29|1
1652425530000|2022-05-13 07:05:30|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|3
1652425540000|2022-05-13 07:05:40|32.45|32.37|32.42|32.34|32.45|32.37|32.42|32.34|64
1652425560000|2022-05-13 07:06:00|32.45|32.37|32.47|32.39|32.47|32.39|32.45|32.37|13
1652425570000|2022-05-13 07:06:10|32.43|32.35|32.47|32.39|32.47|32.39|32.42|32.34|25
1652425580000|2022-05-13 07:06:20|32.45|32.37|32.42|32.34|32.45|32.37|32.42|32.34|16
1652425590000|2022-05-13 07:06:30|32.43|32.35|32.45|32.37|32.45|32.37|32.42|32.34|41
1652425600000|2022-05-13 07:06:40|32.47|32.39|32.47|32.39|32.47|32.39|32.45|32.37|0
1652425610000|2022-05-13 07:06:50|32.45|32.37|32.47|32.39|32.52|32.44|32.45|32.37|81
1652425620000|2022-05-13 07:07:00|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|3
1652425630000|2022-05-13 07:07:10|32.42|32.34|32.42|32.34|32.45|32.37|32.42|32.34|0
1652425640000|2022-05-13 07:07:20|32.4|32.32|32.42|32.34|32.42|32.34|32.4|32.32|16
1652425650000|2022-05-13 07:07:30|32.41|32.33|32.39|32.31|32.42|32.34|32.39|32.31|18
1652425660000|2022-05-13 07:07:40|32.37|32.29|32.37|32.29|32.39|32.31|32.37|32.29|0
1652425670000|2022-05-13 07:07:50|32.39|32.31|32.36|32.28|32.42|32.34|32.36|32.28|25
1652425680000|2022-05-13 07:08:00|32.37|32.29|32.34|32.26|32.42|32.34|32.34|32.26|8
1652425690000|2022-05-13 07:08:10|32.36|32.28|32.36|32.28|32.36|32.28|32.32|32.24|0
1652425700000|2022-05-13 07:08:20|32.34|32.26|32.36|32.28|32.36|32.28|32.34|32.26|41
1652425710000|2022-05-13 07:08:30|32.34|32.26|32.31|32.23|32.34|32.26|32.31|32.23|1
1652425720000|2022-05-13 07:08:40|32.32|32.24|32.32|32.24|32.34|32.26|32.31|32.23|11
1652425730000|2022-05-13 07:08:50|32.31|32.23|32.32|32.24|32.32|32.24|32.31|32.23|3
1652425740000|2022-05-13 07:09:00|32.34|32.26|32.32|32.24|32.37|32.29|32.32|32.24|4
1652425750000|2022-05-13 07:09:10|32.31|32.23|32.34|32.26|32.36|32.28|32.31|32.23|0
1652425760000|2022-05-13 07:09:20|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|1
1652425770000|2022-05-13 07:09:30|||||||||5
1652425780000|2022-05-13 07:09:40|32.32|32.24|32.31|32.23|32.34|32.26|32.31|32.23|0
1652425790000|2022-05-13 07:09:50|32.32|32.24|32.31|32.23|32.34|32.26|32.31|32.23|1
1652425800000|2022-05-13 07:10:00|32.32|32.24|32.31|32.23|32.32|32.24|32.31|32.23|0
1652425810000|2022-05-13 07:10:10|32.29|32.21|32.31|32.23|32.31|32.23|32.29|32.21|3
1652425830000|2022-05-13 07:10:30|||||||||42
1652425860000|2022-05-13 07:11:00|32.29|32.21|32.25|32.17|32.31|32.23|32.23|32.15|0
1652425870000|2022-05-13 07:11:10|32.26|32.18|32.25|32.17|32.26|32.18|32.23|32.15|0
1652425880000|2022-05-13 07:11:20|32.23|32.15|32.23|32.15|32.25|32.17|32.23|32.15|0
1652425890000|2022-05-13 07:11:30|32.25|32.17|32.25|32.17|32.25|32.17|32.23|32.15|0
1652425910000|2022-05-13 07:11:50|32.2|32.12|32.23|32.15|32.23|32.15|32.2|32.12|4
1652425920000|2022-05-13 07:12:00|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|2
1652425930000|2022-05-13 07:12:10|32.23|32.15|32.25|32.17|32.25|32.17|32.2|32.12|0
1652425940000|2022-05-13 07:12:20|32.23|32.15|32.2|32.12|32.23|32.15|32.2|32.12|0
1652425950000|2022-05-13 07:12:30|32.18|32.1|32.2|32.12|32.2|32.12|32.17|32.09|0
1652425960000|2022-05-13 07:12:40|||||||||12
1652425970000|2022-05-13 07:12:50|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|0
1652425980000|2022-05-13 07:13:00|32.25|32.17|32.23|32.15|32.25|32.17|32.23|32.15|0
1652425990000|2022-05-13 07:13:10|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1652426000000|2022-05-13 07:13:20|32.28|32.2|32.28|32.2|32.28|32.2|32.25|32.17|0
1652426010000|2022-05-13 07:13:30|32.26|32.18|32.28|32.2|32.28|32.2|32.26|32.18|0
1652426020000|2022-05-13 07:13:40|32.29|32.21|32.31|32.23|32.31|32.23|32.29|32.21|1
1652426040000|2022-05-13 07:14:00|32.26|32.18|32.26|32.18|32.28|32.2|32.26|32.18|1
1652426050000|2022-05-13 07:14:10|32.28|32.2|32.26|32.18|32.28|32.2|32.26|32.18|0
1652426060000|2022-05-13 07:14:20|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1652426070000|2022-05-13 07:14:30|32.29|32.21|32.26|32.18|32.29|32.21|32.26|32.18|0
1652426080000|2022-05-13 07:14:40|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|3
1652426090000|2022-05-13 07:14:50|32.27|32.19|32.26|32.18|32.29|32.21|32.26|32.18|0
1652426100000|2022-05-13 07:15:00|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|0
1652426110000|2022-05-13 07:15:10|||||||||4
1652426120000|2022-05-13 07:15:20|32.24|32.16|32.21|32.13|32.24|32.16|32.19|32.11|0
1652426130000|2022-05-13 07:15:30|32.24|32.16|32.22|32.14|32.24|32.16|32.21|32.13|2
1652426140000|2022-05-13 07:15:40|32.24|32.16|32.21|32.13|32.24|32.16|32.21|32.13|0
1652426150000|2022-05-13 07:15:50|32.24|32.16|32.21|32.13|32.24|32.16|32.21|32.13|0
1652426160000|2022-05-13 07:16:00|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|1
1652426170000|2022-05-13 07:16:10|32.22|32.14|32.24|32.16|32.24|32.16|32.22|32.14|0
1652426180000|2022-05-13 07:16:20|32.22|32.14|32.21|32.13|32.22|32.14|32.21|32.13|1
1652426190000|2022-05-13 07:16:30|32.24|32.16|32.26|32.18|32.26|32.18|32.24|32.16|0
1652426200000|2022-05-13 07:16:40|32.27|32.19|32.27|32.19|32.29|32.21|32.27|32.19|1
1652426210000|2022-05-13 07:16:50|32.32|32.24|32.32|32.24|32.32|32.24|32.3|32.22|6
1652426220000|2022-05-13 07:17:00|32.31|32.23|32.32|32.24|32.32|32.24|32.31|32.23|10
1652426230000|2022-05-13 07:17:10|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|5
1652426240000|2022-05-13 07:17:20|32.37|32.29|32.4|32.32|32.42|32.34|32.37|32.29|27
1652426250000|2022-05-13 07:17:30|32.42|32.34|32.42|32.34|32.42|32.34|32.4|32.32|6
1652426260000|2022-05-13 07:17:40|32.43|32.35|32.42|32.34|32.47|32.39|32.42|32.34|23
1652426270000|2022-05-13 07:17:50|32.45|32.37|32.47|32.39|32.48|32.4|32.45|32.37|21
1652426280000|2022-05-13 07:18:00|32.5|32.42|32.47|32.39|32.5|32.42|32.47|32.39|0
1652426290000|2022-05-13 07:18:10|32.45|32.37|32.47|32.39|32.47|32.39|32.45|32.37|1
1652426320000|2022-05-13 07:18:40|32.45|32.37|32.47|32.39|32.47|32.39|32.42|32.34|0
1652426330000|2022-05-13 07:18:50|32.44|32.36|32.47|32.39|32.47|32.39|32.44|32.36|0
1652426340000|2022-05-13 07:19:00|32.45|32.37|32.45|32.37|32.47|32.39|32.44|32.36|0
1652426350000|2022-05-13 07:19:10|32.47|32.39|32.46|32.38|32.47|32.39|32.44|32.36|0
1652426360000|2022-05-13 07:19:20|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|0
1652426370000|2022-05-13 07:19:30|32.41|32.33|32.46|32.38|32.47|32.39|32.41|32.33|0
1652426380000|2022-05-13 07:19:40|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|0
1652426390000|2022-05-13 07:19:50|32.46|32.38|32.45|32.37|32.47|32.39|32.44|32.36|0
1652426400000|2022-05-13 07:20:00|32.44|32.36|32.47|32.39|32.5|32.42|32.44|32.36|0
1652426410000|2022-05-13 07:20:10|32.46|32.38|32.46|32.38|32.46|32.38|32.46|32.38|0
1652426420000|2022-05-13 07:20:20|32.47|32.39|32.39|32.31|32.47|32.39|32.37|32.29|0
1652426430000|2022-05-13 07:20:30|32.37|32.29|32.41|32.33|32.41|32.33|32.37|32.29|0
1652426440000|2022-05-13 07:20:40|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|3
1652426450000|2022-05-13 07:20:50|32.42|32.34|32.41|32.33|32.42|32.34|32.41|32.33|1
1652426460000|2022-05-13 07:21:00|32.42|32.34|32.42|32.34|32.44|32.36|32.41|32.33|0
1652426470000|2022-05-13 07:21:10|32.41|32.33|32.41|32.33|32.41|32.33|32.39|32.31|0
1652426480000|2022-05-13 07:21:20|32.39|32.31|32.41|32.33|32.41|32.33|32.39|32.31|0
1652426490000|2022-05-13 07:21:30|32.42|32.34|32.42|32.34|32.42|32.34|32.41|32.33|2
1652426500000|2022-05-13 07:21:40|32.41|32.33|32.39|32.31|32.42|32.34|32.39|32.31|1
1652426510000|2022-05-13 07:21:50|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|3
1652426520000|2022-05-13 07:22:00|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|0
1652426530000|2022-05-13 07:22:10|32.3|32.22|32.31|32.23|32.33|32.25|32.3|32.22|0
1652426540000|2022-05-13 07:22:20|32.33|32.25|32.36|32.28|32.36|32.28|32.31|32.23|0
1652426550000|2022-05-13 07:22:30|32.34|32.26|32.34|32.26|32.36|32.28|32.34|32.26|0
1652426560000|2022-05-13 07:22:40|32.36|32.28|32.34|32.26|32.36|32.28|32.34|32.26|0
1652426570000|2022-05-13 07:22:50|32.33|32.25|32.31|32.23|32.33|32.25|32.31|32.23|0
1652426580000|2022-05-13 07:23:00|32.33|32.25|32.31|32.23|32.33|32.25|32.28|32.2|0
1652426590000|2022-05-13 07:23:10|32.3|32.22|32.25|32.17|32.31|32.23|32.25|32.17|0
1652426600000|2022-05-13 07:23:20|32.23|32.15|32.25|32.17|32.25|32.17|32.23|32.15|1
1652426610000|2022-05-13 07:23:30|32.23|32.15|32.23|32.15|32.23|32.15|32.2|32.12|0
1652426620000|2022-05-13 07:23:40|32.2|32.12|32.2|32.12|32.23|32.15|32.2|32.12|0
1652426630000|2022-05-13 07:23:50|32.23|32.15|32.2|32.12|32.23|32.15|32.2|32.12|2
1652426640000|2022-05-13 07:24:00|32.23|32.15|32.15|32.07|32.23|32.15|32.15|32.07|0
1652426650000|2022-05-13 07:24:10|32.18|32.1|32.15|32.07|32.18|32.1|32.15|32.07|1
1652426660000|2022-05-13 07:24:20|||||||||7
1652426670000|2022-05-13 07:24:30|||||||||1
1652426710000|2022-05-13 07:25:10|32.18|32.1|32.15|32.07|32.18|32.1|32.15|32.07|1
1652426720000|2022-05-13 07:25:20|32.18|32.1|32.18|32.1|32.18|32.1|32.15|32.07|0
1652426730000|2022-05-13 07:25:30|32.2|32.12|32.18|32.1|32.2|32.12|32.18|32.1|0
1652426740000|2022-05-13 07:25:40|32.2|32.12|32.2|32.12|32.2|32.12|32.18|32.1|1
1652426750000|2022-05-13 07:25:50|32.21|32.13|32.21|32.13|32.23|32.15|32.21|32.13|1
1652426760000|2022-05-13 07:26:00|32.2|32.12|32.2|32.12|32.2|32.12|32.2|32.12|0
1652426770000|2022-05-13 07:26:10|32.21|32.13|32.25|32.17|32.25|32.17|32.2|32.12|1
1652426780000|2022-05-13 07:26:20|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|7
1652426790000|2022-05-13 07:26:30|32.28|32.2|32.26|32.18|32.28|32.2|32.26|32.18|15
1652426800000|2022-05-13 07:26:40|32.28|32.2|32.26|32.18|32.31|32.23|32.26|32.18|4
1652426810000|2022-05-13 07:26:50|32.28|32.2|32.26|32.18|32.28|32.2|32.26|32.18|0
1652426820000|2022-05-13 07:27:00|32.28|32.2|32.29|32.21|32.31|32.23|32.28|32.2|0
1652426830000|2022-05-13 07:27:10|32.28|32.2|32.28|32.2|32.28|32.2|32.26|32.18|0
1652426840000|2022-05-13 07:27:20|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|1
1652426850000|2022-05-13 07:27:30|32.25|32.17|32.25|32.17|32.26|32.18|32.25|32.17|1
1652426860000|2022-05-13 07:27:40|32.23|32.15|32.18|32.1|32.23|32.15|32.18|32.1|8
1652426870000|2022-05-13 07:27:50|32.2|32.12|32.18|32.1|32.2|32.12|32.15|32.07|2
1652426880000|2022-05-13 07:28:00|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652426890000|2022-05-13 07:28:10|||||||||4
1652426900000|2022-05-13 07:28:20|32.16|32.08|32.16|32.08|32.18|32.1|32.15|32.07|0
1652426910000|2022-05-13 07:28:30|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652426920000|2022-05-13 07:28:40|32.13|32.05|32.13|32.05|32.13|32.05|32.1|32.02|0
1652426930000|2022-05-13 07:28:50|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1652426940000|2022-05-13 07:29:00|32.13|32.05|32.1|32.02|32.13|32.05|32.1|32.02|0
1652426950000|2022-05-13 07:29:10|32.08|32|32.1|32.02|32.1|32.02|32.08|32|0
1652426960000|2022-05-13 07:29:20|32.11|32.03|32.15|32.07|32.15|32.07|32.1|32.02|0
1652426970000|2022-05-13 07:29:30|32.13|32.05|32.13|32.05|32.13|32.05|32.1|32.02|0
1652426980000|2022-05-13 07:29:40|32.15|32.07|32.15|32.07|32.15|32.07|32.13|32.05|0
1652426990000|2022-05-13 07:29:50|32.13|32.05|32.13|32.05|32.13|32.05|32.1|32.02|0
1652427000000|2022-05-13 07:30:00|32.15|32.07|32.15|32.07|32.15|32.07|32.1|32.02|0
1652427010000|2022-05-13 07:30:10|32.13|32.05|32.15|32.07|32.15|32.07|32.13|32.05|2
1652427020000|2022-05-13 07:30:20|32.13|32.05|32.13|32.05|32.15|32.07|32.13|32.05|0
1652427030000|2022-05-13 07:30:30|32.15|32.07|32.15|32.07|32.15|32.07|32.13|32.05|2
1652427040000|2022-05-13 07:30:40|32.13|32.05|32.1|32.02|32.15|32.07|32.1|32.02|7
1652427050000|2022-05-13 07:30:50|||||||||2
1652427060000|2022-05-13 07:31:00|||||||||3
1652427070000|2022-05-13 07:31:10|32.05|31.97|32.08|32|32.08|32|32.05|31.97|0
1652427080000|2022-05-13 07:31:20|32.07|31.99|32.05|31.97|32.07|31.99|32.05|31.97|27
1652427100000|2022-05-13 07:31:40|32.08|32|32.05|31.97|32.08|32|32.05|31.97|6
1652427110000|2022-05-13 07:31:50|32|31.92|32|31.92|32|31.92|32|31.92|8
1652427130000|2022-05-13 07:32:10|32.03|31.95|32|31.92|32.03|31.95|32|31.92|0
1652427140000|2022-05-13 07:32:20|32.03|31.95|32.03|31.95|32.03|31.95|32|31.92|0
1652427150000|2022-05-13 07:32:30|32|31.92|32.05|31.97|32.05|31.97|32|31.92|0
1652427160000|2022-05-13 07:32:40|32.03|31.95|32.05|31.97|32.05|31.97|32.03|31.95|1
1652427180000|2022-05-13 07:33:00|32.03|31.95|32.05|31.97|32.05|31.97|32.03|31.95|0
1652427200000|2022-05-13 07:33:20|||||||||4
1652427220000|2022-05-13 07:33:40|32|31.92|32|31.92|32|31.92|32|31.92|0
1652427230000|2022-05-13 07:33:50|32.03|31.95|32.03|31.95|32.03|31.95|32|31.92|10
1652427240000|2022-05-13 07:34:00|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|2
1652427250000|2022-05-13 07:34:10|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1652427260000|2022-05-13 07:34:20|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|9
1652427270000|2022-05-13 07:34:30|32.03|31.95|32.03|31.95|32.05|31.97|32.03|31.95|0
1652427280000|2022-05-13 07:34:40|32|31.92|32|31.92|32|31.92|32|31.92|0
1652427290000|2022-05-13 07:34:50|||||||||4
1652427300000|2022-05-13 07:35:00|31.98|31.9|32|31.92|32.01|31.93|31.98|31.9|17
1652427320000|2022-05-13 07:35:20|||||||||1
1652427340000|2022-05-13 07:35:40|32.01|31.93|32|31.92|32.01|31.93|32|31.92|0
1652427350000|2022-05-13 07:35:50|32.01|31.93|32|31.92|32.01|31.93|32|31.92|0
1652427360000|2022-05-13 07:36:00|32.01|31.93|32|31.92|32.01|31.93|32|31.92|2
1652427390000|2022-05-13 07:36:30|32.01|31.93|32|31.92|32.01|31.93|32|31.92|3
1652427400000|2022-05-13 07:36:40|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1652427410000|2022-05-13 07:36:50|32.03|31.95|32.01|31.93|32.03|31.95|32.01|31.93|0
1652427420000|2022-05-13 07:37:00|32.05|31.97|32.01|31.93|32.05|31.97|32|31.92|0
1652427430000|2022-05-13 07:37:10|32|31.92|32|31.92|32|31.92|32|31.92|0
1652427440000|2022-05-13 07:37:20|32.01|31.93|32|31.92|32.03|31.95|32|31.92|0
1652427450000|2022-05-13 07:37:30|32.01|31.93|32.01|31.93|32.01|31.93|32|31.92|0
1652427460000|2022-05-13 07:37:40|32|31.92|32|31.92|32.01|31.93|32|31.92|0
1652427500000|2022-05-13 07:38:20|32.01|31.93|32.01|31.93|32.01|31.93|32.01|31.93|0
1652427510000|2022-05-13 07:38:30|32|31.92|32|31.92|32.01|31.93|32|31.92|3
1652427520000|2022-05-13 07:38:40|32.01|31.93|31.96|31.88|32.01|31.93|31.96|31.88|0
1652427530000|2022-05-13 07:38:50|31.98|31.9|32|31.92|32|31.92|31.98|31.9|0
1652427540000|2022-05-13 07:39:00|31.98|31.9|31.96|31.88|32|31.92|31.96|31.88|0
1652427550000|2022-05-13 07:39:10|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|22
1652427560000|2022-05-13 07:39:20|31.91|31.83|31.91|31.83|31.93|31.85|31.91|31.83|2
1652427570000|2022-05-13 07:39:30|31.93|31.85|31.91|31.83|31.93|31.85|31.91|31.83|0
1652427600000|2022-05-13 07:40:00|31.93|31.85|31.91|31.83|31.93|31.85|31.91|31.83|0
1652427630000|2022-05-13 07:40:30|31.93|31.85|31.96|31.88|31.96|31.88|31.93|31.85|4
1652427650000|2022-05-13 07:40:50|||||||||3
1652427670000|2022-05-13 07:41:10|31.95|31.87|31.96|31.88|31.96|31.88|31.95|31.87|14
1652427680000|2022-05-13 07:41:20|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|9
1652427690000|2022-05-13 07:41:30|31.96|31.88|31.91|31.83|31.96|31.88|31.91|31.83|2
1652427700000|2022-05-13 07:41:40|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|2
1652427710000|2022-05-13 07:41:50|31.93|31.85|31.95|31.87|31.95|31.87|31.93|31.85|0
1652427720000|2022-05-13 07:42:00|31.93|31.85|31.93|31.85|31.95|31.87|31.93|31.85|0
1652427730000|2022-05-13 07:42:10|31.95|31.87|31.95|31.87|31.95|31.87|31.93|31.85|0
1652427740000|2022-05-13 07:42:20|31.93|31.85|31.93|31.85|31.93|31.85|31.91|31.83|0
1652427760000|2022-05-13 07:42:40|31.95|31.87|31.91|31.83|31.95|31.87|31.91|31.83|0
1652427770000|2022-05-13 07:42:50|31.9|31.82|31.9|31.82|31.9|31.82|31.9|31.82|9
1652427780000|2022-05-13 07:43:00|||||||||3
1652427790000|2022-05-13 07:43:10|31.92|31.84|31.92|31.84|31.95|31.87|31.92|31.84|96
1652427800000|2022-05-13 07:43:20|31.9|31.82|31.9|31.82|31.95|31.87|31.9|31.82|2
1652427810000|2022-05-13 07:43:30|31.89|31.81|31.89|31.81|31.9|31.82|31.89|31.81|140
1652427820000|2022-05-13 07:43:40|31.86|31.78|31.89|31.81|31.89|31.81|31.84|31.76|5
1652427830000|2022-05-13 07:43:50|31.86|31.78|31.89|31.81|31.89|31.81|31.86|31.78|0
1652427850000|2022-05-13 07:44:10|31.9|31.82|31.89|31.81|31.9|31.82|31.89|31.81|2
1652427900000|2022-05-13 07:45:00|31.86|31.78|31.84|31.76|31.86|31.78|31.84|31.76|0
1652427920000|2022-05-13 07:45:20|31.89|31.81|31.86|31.78|31.89|31.81|31.84|31.76|0
1652427930000|2022-05-13 07:45:30|31.87|31.79|31.86|31.78|31.89|31.81|31.86|31.78|1
1652427940000|2022-05-13 07:45:40|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|0
1652427950000|2022-05-13 07:45:50|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|1
1652427960000|2022-05-13 07:46:00|||||||||5
1652427970000|2022-05-13 07:46:10|31.79|31.71|31.84|31.76|31.84|31.76|31.79|31.71|6
1652427980000|2022-05-13 07:46:20|31.86|31.78|31.89|31.81|31.89|31.81|31.86|31.78|1
1652427990000|2022-05-13 07:46:30|31.86|31.78|31.89|31.81|31.89|31.81|31.86|31.78|0
1652428000000|2022-05-13 07:46:40|||||||||3
1652428010000|2022-05-13 07:46:50|31.88|31.8|31.84|31.76|31.88|31.8|31.84|31.76|0
1652428020000|2022-05-13 07:47:00|||||||||2
1652428040000|2022-05-13 07:47:20|31.89|31.81|31.84|31.76|31.89|31.81|31.84|31.76|25
1652428050000|2022-05-13 07:47:30|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1652428060000|2022-05-13 07:47:40|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|1
1652428090000|2022-05-13 07:48:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1652428100000|2022-05-13 07:48:20|31.81|31.73|31.79|31.71|31.81|31.73|31.79|31.71|0
1652428110000|2022-05-13 07:48:30|31.81|31.73|31.84|31.76|31.84|31.76|31.81|31.73|0
1652428120000|2022-05-13 07:48:40|31.81|31.73|31.81|31.73|31.84|31.76|31.81|31.73|0
1652428130000|2022-05-13 07:48:50|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1652428140000|2022-05-13 07:49:00|31.86|31.78|31.84|31.76|31.86|31.78|31.84|31.76|8
1652428150000|2022-05-13 07:49:10|||||||||27
1652428210000|2022-05-13 07:50:10|||||||||1
1652428220000|2022-05-13 07:50:20|31.86|31.78|31.84|31.76|31.86|31.78|31.84|31.76|0
1652428230000|2022-05-13 07:50:30|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1652428240000|2022-05-13 07:50:40|||||||||2
1652428260000|2022-05-13 07:51:00|||||||||3
1652428270000|2022-05-13 07:51:10|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|0
1652428290000|2022-05-13 07:51:30|||||||||45
1652428300000|2022-05-13 07:51:40|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1652428310000|2022-05-13 07:51:50|31.94|31.86|31.91|31.83|31.94|31.86|31.89|31.81|10
1652428320000|2022-05-13 07:52:00|31.89|31.81|31.91|31.83|31.94|31.86|31.89|31.81|0
1652428330000|2022-05-13 07:52:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1652428350000|2022-05-13 07:52:30|||||||||8
1652428360000|2022-05-13 07:52:40|31.84|31.76|31.89|31.81|31.89|31.81|31.84|31.76|0
1652428400000|2022-05-13 07:53:20|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1652428410000|2022-05-13 07:53:30|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1652428420000|2022-05-13 07:53:40|||||||||11
1652428460000|2022-05-13 07:54:20|31.84|31.76|31.89|31.81|31.89|31.81|31.84|31.76|4
1652428470000|2022-05-13 07:54:30|31.9|31.82|31.9|31.82|31.92|31.84|31.9|31.82|8
1652428480000|2022-05-13 07:54:40|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1652428490000|2022-05-13 07:54:50|31.9|31.82|31.92|31.84|31.94|31.86|31.9|31.82|0
1652428500000|2022-05-13 07:55:00|31.89|31.81|31.9|31.82|31.92|31.84|31.89|31.81|10
1652428510000|2022-05-13 07:55:10|31.89|31.81|31.94|31.86|31.94|31.86|31.89|31.81|0
1652428520000|2022-05-13 07:55:20|||||||||1
1652428530000|2022-05-13 07:55:30|31.92|31.84|31.94|31.86|31.94|31.86|31.9|31.82|14
1652428550000|2022-05-13 07:55:50|||||||||57
1652428570000|2022-05-13 07:56:10|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|0
1652428580000|2022-05-13 07:56:20|31.89|31.81|31.89|31.81|31.91|31.83|31.89|31.81|0
1652428590000|2022-05-13 07:56:30|31.91|31.83|31.89|31.81|31.94|31.86|31.89|31.81|0
1652428600000|2022-05-13 07:56:40|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1652428620000|2022-05-13 07:57:00|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1652428630000|2022-05-13 07:57:10|||||||||9
1652428640000|2022-05-13 07:57:20|||||||||30
1652428650000|2022-05-13 07:57:30|31.9|31.82|31.89|31.81|31.9|31.82|31.89|31.81|50
1652428660000|2022-05-13 07:57:40|31.9|31.82|31.94|31.86|31.94|31.86|31.9|31.82|0
1652428670000|2022-05-13 07:57:50|31.97|31.89|31.99|31.91|31.99|31.91|31.97|31.89|52
1652428690000|2022-05-13 07:58:10|31.97|31.89|31.97|31.89|31.99|31.91|31.97|31.89|0
1652428700000|2022-05-13 07:58:20|31.99|31.91|31.99|31.91|31.99|31.91|31.94|31.86|0
1652428710000|2022-05-13 07:58:30|31.97|31.89|31.99|31.91|31.99|31.91|31.97|31.89|5
1652428730000|2022-05-13 07:58:50|31.95|31.87|31.99|31.91|31.99|31.91|31.95|31.87|30
1652428740000|2022-05-13 07:59:00|31.95|31.87|31.94|31.86|31.95|31.87|31.94|31.86|57
1652428750000|2022-05-13 07:59:10|31.95|31.87|31.95|31.87|31.95|31.87|31.94|31.86|0
1652428760000|2022-05-13 07:59:20|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1652428800000|2022-05-13 08:00:00|||||||||4
1652428810000|2022-05-13 08:00:10|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|6
1652428820000|2022-05-13 08:00:20|||||||||2
1652428830000|2022-05-13 08:00:30|31.88|31.8|31.88|31.8|31.89|31.81|31.88|31.8|2
1652428860000|2022-05-13 08:01:00|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|5
1652428870000|2022-05-13 08:01:10|31.83|31.75|31.84|31.76|31.86|31.78|31.83|31.75|5
1652428890000|2022-05-13 08:01:30|||||||||50
1652428900000|2022-05-13 08:01:40|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|10
1652428920000|2022-05-13 08:02:00|||||||||3
1652428930000|2022-05-13 08:02:10|||||||||2
1652428950000|2022-05-13 08:02:30|||||||||3
1652428960000|2022-05-13 08:02:40|||||||||16
1652428990000|2022-05-13 08:03:10|||||||||1
1652429040000|2022-05-13 08:04:00|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1652429050000|2022-05-13 08:04:10|||||||||7
1652429070000|2022-05-13 08:04:30|||||||||1
1652429080000|2022-05-13 08:04:40|31.76|31.68|31.74|31.66|31.76|31.68|31.74|31.66|12
1652429090000|2022-05-13 08:04:50|31.76|31.68|31.74|31.66|31.76|31.68|31.74|31.66|0
1652429110000|2022-05-13 08:05:10|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|5
1652429120000|2022-05-13 08:05:20|||||||||27
1652429150000|2022-05-13 08:05:50|||||||||8
1652429160000|2022-05-13 08:06:00|31.71|31.63|31.69|31.61|31.71|31.63|31.69|31.61|2
1652429170000|2022-05-13 08:06:10|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|21
1652429180000|2022-05-13 08:06:20|31.69|31.61|31.64|31.56|31.69|31.61|31.64|31.56|10
1652429190000|2022-05-13 08:06:30|31.68|31.6|31.69|31.61|31.69|31.61|31.66|31.58|4
1652429200000|2022-05-13 08:06:40|31.68|31.6|31.68|31.6|31.69|31.61|31.68|31.6|3
1652429210000|2022-05-13 08:06:50|31.66|31.58|31.64|31.56|31.66|31.58|31.64|31.56|0
1652429220000|2022-05-13 08:07:00|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1652429250000|2022-05-13 08:07:30|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|1
1652429280000|2022-05-13 08:08:00|||||||||21
1652429310000|2022-05-13 08:08:30|31.58|31.5|31.63|31.55|31.63|31.55|31.58|31.5|78
1652429340000|2022-05-13 08:09:00|31.66|31.58|31.63|31.55|31.68|31.6|31.63|31.55|5
1652429350000|2022-05-13 08:09:10|31.64|31.56|31.68|31.6|31.68|31.6|31.63|31.55|0
1652429360000|2022-05-13 08:09:20|31.64|31.56|31.63|31.55|31.68|31.6|31.63|31.55|9
1652429380000|2022-05-13 08:09:40|31.65|31.57|31.63|31.55|31.68|31.6|31.63|31.55|9
1652429420000|2022-05-13 08:10:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|2
1652429450000|2022-05-13 08:10:50|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|39
1652429460000|2022-05-13 08:11:00|31.65|31.57|31.63|31.55|31.67|31.59|31.63|31.55|0
1652429470000|2022-05-13 08:11:10|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1652429480000|2022-05-13 08:11:20|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1652429490000|2022-05-13 08:11:30|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|9
1652429500000|2022-05-13 08:11:40|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|0
1652429510000|2022-05-13 08:11:50|||||||||2
1652429560000|2022-05-13 08:12:40|31.67|31.59|31.67|31.59|31.67|31.59|31.65|31.57|0
1652429580000|2022-05-13 08:13:00|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|0
1652429600000|2022-05-13 08:13:20|31.64|31.56|31.63|31.55|31.64|31.56|31.63|31.55|0
1652429610000|2022-05-13 08:13:30|31.64|31.56|31.64|31.56|31.64|31.56|31.63|31.55|0
1652429620000|2022-05-13 08:13:40|31.69|31.61|31.68|31.6|31.69|31.61|31.68|31.6|2
1652429650000|2022-05-13 08:14:10|||||||||10
1652429660000|2022-05-13 08:14:20|||||||||3
1652429680000|2022-05-13 08:14:40|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|1
1652429690000|2022-05-13 08:14:50|||||||||19
1652429700000|2022-05-13 08:15:00|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|30
1652429710000|2022-05-13 08:15:10|||||||||9
1652429720000|2022-05-13 08:15:20|31.58|31.5|31.63|31.55|31.63|31.55|31.58|31.5|26
1652429730000|2022-05-13 08:15:30|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|3
1652429740000|2022-05-13 08:15:40|||||||||1
1652429760000|2022-05-13 08:16:00|||||||||6
1652429780000|2022-05-13 08:16:20|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|2
1652429790000|2022-05-13 08:16:30|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1652429800000|2022-05-13 08:16:40|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|0
1652429830000|2022-05-13 08:17:10|31.68|31.6|31.68|31.6|31.68|31.6|31.68|31.6|2
1652429860000|2022-05-13 08:17:40|31.67|31.59|31.68|31.6|31.68|31.6|31.67|31.59|1
1652429870000|2022-05-13 08:17:50|31.67|31.59|31.67|31.59|31.68|31.6|31.67|31.59|1
1652429880000|2022-05-13 08:18:00|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|0
1652429890000|2022-05-13 08:18:10|31.65|31.57|31.65|31.57|31.67|31.59|31.65|31.57|0
1652429900000|2022-05-13 08:18:20|31.62|31.54|31.67|31.59|31.67|31.59|31.62|31.54|0
1652429910000|2022-05-13 08:18:30|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|0
1652429920000|2022-05-13 08:18:40|31.65|31.57|31.67|31.59|31.67|31.59|31.65|31.57|0
1652429930000|2022-05-13 08:18:50|31.62|31.54|31.65|31.57|31.66|31.58|31.62|31.54|50
1652429940000|2022-05-13 08:19:00|31.62|31.54|31.64|31.56|31.67|31.59|31.62|31.54|0
1652429950000|2022-05-13 08:19:10|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|1
1652429960000|2022-05-13 08:19:20|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1652429970000|2022-05-13 08:19:30|31.64|31.56|31.61|31.53|31.64|31.56|31.61|31.53|13
1652429990000|2022-05-13 08:19:50|31.59|31.51|31.59|31.51|31.59|31.51|31.56|31.48|33
1652430000000|2022-05-13 08:20:00|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|5
1652430010000|2022-05-13 08:20:10|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1652430030000|2022-05-13 08:20:30|31.57|31.49|31.57|31.49|31.57|31.49|31.56|31.48|5
1652430050000|2022-05-13 08:20:50|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1652430060000|2022-05-13 08:21:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1652430090000|2022-05-13 08:21:30|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|2
1652430120000|2022-05-13 08:22:00|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|7
1652430130000|2022-05-13 08:22:10|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|0
1652430160000|2022-05-13 08:22:40|||||||||2
1652430270000|2022-05-13 08:24:30|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|1
1652430380000|2022-05-13 08:26:20|||||||||7
1652430410000|2022-05-13 08:26:50|||||||||31
1652430440000|2022-05-13 08:27:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|64
1652430450000|2022-05-13 08:27:30|31.51|31.43|31.51|31.43|31.52|31.44|31.51|31.43|17
1652430460000|2022-05-13 08:27:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652430480000|2022-05-13 08:28:00|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|2
1652430490000|2022-05-13 08:28:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652430510000|2022-05-13 08:28:30|31.51|31.43|31.51|31.43|31.52|31.44|31.51|31.43|3
1652430520000|2022-05-13 08:28:40|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|0
1652430540000|2022-05-13 08:29:00|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1652430550000|2022-05-13 08:29:10|31.52|31.44|31.51|31.43|31.52|31.44|31.47|31.39|2
1652430560000|2022-05-13 08:29:20|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|11
1652430570000|2022-05-13 08:29:30|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|1
1652430580000|2022-05-13 08:29:40|||||||||1
1652430590000|2022-05-13 08:29:50|||||||||50
1652430600000|2022-05-13 08:30:00|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1652430610000|2022-05-13 08:30:10|31.52|31.44|31.52|31.44|31.52|31.44|31.51|31.43|1
1652430620000|2022-05-13 08:30:20|31.56|31.48|31.55|31.47|31.57|31.49|31.55|31.47|8
1652430630000|2022-05-13 08:30:30|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|1
1652430640000|2022-05-13 08:30:40|31.56|31.48|31.55|31.47|31.56|31.48|31.52|31.44|0
1652430650000|2022-05-13 08:30:50|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1652430670000|2022-05-13 08:31:10|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|8
1652430690000|2022-05-13 08:31:30|31.6|31.52|31.62|31.54|31.62|31.54|31.6|31.52|2
1652430710000|2022-05-13 08:31:50|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|0
1652430720000|2022-05-13 08:32:00|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|3
1652430730000|2022-05-13 08:32:10|31.65|31.57|31.63|31.55|31.67|31.59|31.63|31.55|2
1652430740000|2022-05-13 08:32:20|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1652430770000|2022-05-13 08:32:50|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1652430780000|2022-05-13 08:33:00|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1652430790000|2022-05-13 08:33:10|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1652430810000|2022-05-13 08:33:30|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1652430820000|2022-05-13 08:33:40|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|1
1652430850000|2022-05-13 08:34:10|31.53|31.45|31.58|31.5|31.58|31.5|31.53|31.45|32
1652430860000|2022-05-13 08:34:20|||||||||50
1652430870000|2022-05-13 08:34:30|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|0
1652430890000|2022-05-13 08:34:50|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|2
1652430900000|2022-05-13 08:35:00|31.54|31.46|31.53|31.45|31.54|31.46|31.53|31.45|0
1652430910000|2022-05-13 08:35:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1652430920000|2022-05-13 08:35:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1652430930000|2022-05-13 08:35:30|31.58|31.5|31.59|31.51|31.61|31.53|31.58|31.5|9
1652430940000|2022-05-13 08:35:40|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1652430950000|2022-05-13 08:35:50|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|3
1652430960000|2022-05-13 08:36:00|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1652431020000|2022-05-13 08:37:00|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1652431030000|2022-05-13 08:37:10|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|1
1652431040000|2022-05-13 08:37:20|31.63|31.55|31.61|31.53|31.64|31.56|31.61|31.53|2
1652431050000|2022-05-13 08:37:30|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|11
1652431060000|2022-05-13 08:37:40|||||||||50
1652431140000|2022-05-13 08:39:00|||||||||25
1652431150000|2022-05-13 08:39:10|||||||||4
1652431180000|2022-05-13 08:39:40|||||||||2
1652431200000|2022-05-13 08:40:00|31.62|31.54|31.62|31.54|31.64|31.56|31.62|31.54|0
1652431210000|2022-05-13 08:40:10|31.64|31.56|31.59|31.51|31.64|31.56|31.59|31.51|0
1652431220000|2022-05-13 08:40:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1652431230000|2022-05-13 08:40:30|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|1
1652431270000|2022-05-13 08:41:10|31.62|31.54|31.59|31.51|31.62|31.54|31.59|31.51|5
1652431280000|2022-05-13 08:41:20|31.62|31.54|31.62|31.54|31.64|31.56|31.62|31.54|0
1652431290000|2022-05-13 08:41:30|31.59|31.51|31.59|31.51|31.62|31.54|31.59|31.51|0
1652431300000|2022-05-13 08:41:40|31.62|31.54|31.62|31.54|31.62|31.54|31.59|31.51|0
1652431310000|2022-05-13 08:41:50|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1652431320000|2022-05-13 08:42:00|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|2
1652431330000|2022-05-13 08:42:10|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|0
1652431340000|2022-05-13 08:42:20|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|2
1652431360000|2022-05-13 08:42:40|31.58|31.5|31.57|31.49|31.58|31.5|31.54|31.46|0
1652431370000|2022-05-13 08:42:50|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1652431380000|2022-05-13 08:43:00|31.57|31.49|31.57|31.49|31.57|31.49|31.56|31.48|0
1652431390000|2022-05-13 08:43:10|31.59|31.51|31.59|31.51|31.59|31.51|31.57|31.49|0
1652431400000|2022-05-13 08:43:20|||||||||1
1652431420000|2022-05-13 08:43:40|||||||||7
1652431430000|2022-05-13 08:43:50|||||||||1
1652431440000|2022-05-13 08:44:00|31.54|31.46|31.59|31.51|31.59|31.51|31.54|31.46|0
1652431520000|2022-05-13 08:45:20|||||||||4
1652431550000|2022-05-13 08:45:50|||||||||1
1652431590000|2022-05-13 08:46:30|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1652431600000|2022-05-13 08:46:40|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|5
1652431620000|2022-05-13 08:47:00|||||||||8
1652431630000|2022-05-13 08:47:10|||||||||1
1652431650000|2022-05-13 08:47:30|||||||||4
1652431660000|2022-05-13 08:47:40|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1652431670000|2022-05-13 08:47:50|||||||||9
1652431680000|2022-05-13 08:48:00|||||||||1
1652431690000|2022-05-13 08:48:10|||||||||4
1652431700000|2022-05-13 08:48:20|||||||||3
1652431710000|2022-05-13 08:48:30|||||||||1
1652431720000|2022-05-13 08:48:40|||||||||4
1652431750000|2022-05-13 08:49:10|31.66|31.58|31.64|31.56|31.66|31.58|31.64|31.56|0
1652431800000|2022-05-13 08:50:00|31.67|31.59|31.67|31.59|31.67|31.59|31.64|31.56|0
1652431810000|2022-05-13 08:50:10|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|0
1652431820000|2022-05-13 08:50:20|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|6
1652431840000|2022-05-13 08:50:40|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|2
1652431880000|2022-05-13 08:51:20|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1652431900000|2022-05-13 08:51:40|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1652431920000|2022-05-13 08:52:00|31.67|31.59|31.67|31.59|31.67|31.59|31.64|31.56|0
1652431930000|2022-05-13 08:52:10|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1652431940000|2022-05-13 08:52:20|||||||||2
1652431980000|2022-05-13 08:53:00|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1652432000000|2022-05-13 08:53:20|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|5
1652432010000|2022-05-13 08:53:30|||||||||10
1652432020000|2022-05-13 08:53:40|||||||||1
1652432040000|2022-05-13 08:54:00|31.63|31.55|31.64|31.56|31.64|31.56|31.63|31.55|4
1652432060000|2022-05-13 08:54:20|31.59|31.51|31.63|31.55|31.63|31.55|31.59|31.51|5
1652432070000|2022-05-13 08:54:30|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|0
1652432100000|2022-05-13 08:55:00|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|9
1652432110000|2022-05-13 08:55:10|||||||||7
1652432130000|2022-05-13 08:55:30|31.56|31.48|31.56|31.48|31.58|31.5|31.56|31.48|2
1652432140000|2022-05-13 08:55:40|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|0
1652432150000|2022-05-13 08:55:50|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1652432160000|2022-05-13 08:56:00|31.58|31.5|31.58|31.5|31.59|31.51|31.58|31.5|0
1652432170000|2022-05-13 08:56:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1652432200000|2022-05-13 08:56:40|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|3
1652432210000|2022-05-13 08:56:50|31.59|31.51|31.59|31.51|31.59|31.51|31.58|31.5|0
1652432220000|2022-05-13 08:57:00|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1652432230000|2022-05-13 08:57:10|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1652432240000|2022-05-13 08:57:20|31.59|31.51|31.59|31.51|31.59|31.51|31.58|31.5|0
1652432260000|2022-05-13 08:57:40|31.58|31.5|31.59|31.51|31.59|31.51|31.58|31.5|0
1652432320000|2022-05-13 08:58:40|31.57|31.49|31.59|31.51|31.59|31.51|31.56|31.48|5
1652432330000|2022-05-13 08:58:50|31.58|31.5|31.58|31.5|31.59|31.51|31.58|31.5|0
1652432340000|2022-05-13 08:59:00|31.59|31.51|31.59|31.51|31.59|31.51|31.58|31.5|0
1652432350000|2022-05-13 08:59:10|31.58|31.5|31.54|31.46|31.58|31.5|31.54|31.46|0
1652432370000|2022-05-13 08:59:30|31.56|31.48|31.56|31.48|31.58|31.5|31.56|31.48|0
1652432380000|2022-05-13 08:59:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1652432520000|2022-05-13 09:02:00|31.53|31.45|31.53|31.45|31.54|31.46|31.53|31.45|3
1652432530000|2022-05-13 09:02:10|31.49|31.41|31.53|31.45|31.54|31.46|31.49|31.41|0
1652432540000|2022-05-13 09:02:20|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|0
1652432570000|2022-05-13 09:02:50|31.53|31.45|31.54|31.46|31.54|31.46|31.53|31.45|0
1652432580000|2022-05-13 09:03:00|31.53|31.45|31.54|31.46|31.54|31.46|31.53|31.45|1
1652432590000|2022-05-13 09:03:10|31.53|31.45|31.53|31.45|31.54|31.46|31.53|31.45|0
1652432610000|2022-05-13 09:03:30|31.51|31.43|31.53|31.45|31.53|31.45|31.51|31.43|0
1652432620000|2022-05-13 09:03:40|31.51|31.43|31.51|31.43|31.53|31.45|31.51|31.43|0
1652432630000|2022-05-13 09:03:50|31.53|31.45|31.49|31.41|31.53|31.45|31.49|31.41|0
1652432770000|2022-05-13 09:06:10|||||||||4
1652432810000|2022-05-13 09:06:50|||||||||1
1652432850000|2022-05-13 09:07:30|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|12
1652432860000|2022-05-13 09:07:40|31.49|31.41|31.49|31.41|31.49|31.41|31.48|31.4|0
1652432870000|2022-05-13 09:07:50|31.48|31.4|31.48|31.4|31.49|31.41|31.48|31.4|0
1652432880000|2022-05-13 09:08:00|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1652432980000|2022-05-13 09:09:40|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|5
1652432990000|2022-05-13 09:09:50|||||||||6
1652433000000|2022-05-13 09:10:00|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|13
1652433010000|2022-05-13 09:10:10|||||||||11
1652433020000|2022-05-13 09:10:20|||||||||4
1652433030000|2022-05-13 09:10:30|||||||||5
1652433040000|2022-05-13 09:10:40|||||||||10
1652433050000|2022-05-13 09:10:50|||||||||9
1652433060000|2022-05-13 09:11:00|||||||||4
1652433070000|2022-05-13 09:11:10|||||||||1
1652433100000|2022-05-13 09:11:40|||||||||1
1652433110000|2022-05-13 09:11:50|31.48|31.4|31.44|31.36|31.48|31.4|31.44|31.36|9
1652433140000|2022-05-13 09:12:20|||||||||2
1652433190000|2022-05-13 09:13:10|31.47|31.39|31.47|31.39|31.49|31.41|31.46|31.38|3
1652433200000|2022-05-13 09:13:20|31.46|31.38|31.44|31.36|31.47|31.39|31.44|31.36|0
1652433210000|2022-05-13 09:13:30|31.46|31.38|31.46|31.38|31.49|31.41|31.44|31.36|0
1652433220000|2022-05-13 09:13:40|31.47|31.39|31.47|31.39|31.47|31.39|31.46|31.38|0
1652433230000|2022-05-13 09:13:50|31.46|31.38|31.44|31.36|31.47|31.39|31.44|31.36|0
1652433240000|2022-05-13 09:14:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|2
1652433250000|2022-05-13 09:14:10|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1652433330000|2022-05-13 09:15:30|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1652433340000|2022-05-13 09:15:40|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|2
1652433380000|2022-05-13 09:16:20|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1652433390000|2022-05-13 09:16:30|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1652433420000|2022-05-13 09:17:00|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|2
1652433430000|2022-05-13 09:17:10|31.46|31.38|31.46|31.38|31.47|31.39|31.44|31.36|0
1652433440000|2022-05-13 09:17:20|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1652433520000|2022-05-13 09:18:40|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|4
1652433550000|2022-05-13 09:19:10|||||||||3
1652433570000|2022-05-13 09:19:30|||||||||2
1652433580000|2022-05-13 09:19:40|||||||||3
1652433620000|2022-05-13 09:20:20|||||||||2
1652433630000|2022-05-13 09:20:30|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|2
1652433650000|2022-05-13 09:20:50|||||||||5
1652433670000|2022-05-13 09:21:10|||||||||1
1652433700000|2022-05-13 09:21:40|||||||||3
1652433900000|2022-05-13 09:25:00|||||||||1
1652433980000|2022-05-13 09:26:20|31.43|31.35|31.39|31.31|31.43|31.35|31.39|31.31|65
1652433990000|2022-05-13 09:26:30|31.44|31.36|31.41|31.33|31.44|31.36|31.39|31.31|0
1652434000000|2022-05-13 09:26:40|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1652434050000|2022-05-13 09:27:30|31.42|31.34|31.44|31.36|31.44|31.36|31.39|31.31|0
1652434060000|2022-05-13 09:27:40|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1652434090000|2022-05-13 09:28:10|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|12
1652434120000|2022-05-13 09:28:40|31.54|31.46|31.49|31.41|31.54|31.46|31.49|31.41|28
1652434130000|2022-05-13 09:28:50|||||||||2
1652434150000|2022-05-13 09:29:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1652434160000|2022-05-13 09:29:20|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|0
1652434170000|2022-05-13 09:29:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1652434230000|2022-05-13 09:30:30|31.51|31.43|31.52|31.44|31.52|31.44|31.49|31.41|0
1652434250000|2022-05-13 09:30:50|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1652434260000|2022-05-13 09:31:00|||||||||4
1652434270000|2022-05-13 09:31:10|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|7
1652434280000|2022-05-13 09:31:20|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1652434290000|2022-05-13 09:31:30|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|22
1652434320000|2022-05-13 09:32:00|||||||||6
1652434390000|2022-05-13 09:33:10|||||||||12
1652434420000|2022-05-13 09:33:40|||||||||9
1652434450000|2022-05-13 09:34:10|31.61|31.53|31.64|31.56|31.64|31.56|31.61|31.53|2
1652434460000|2022-05-13 09:34:20|31.59|31.51|31.63|31.55|31.64|31.56|31.59|31.51|4
1652434470000|2022-05-13 09:34:30|31.64|31.56|31.63|31.55|31.64|31.56|31.63|31.55|2
1652434480000|2022-05-13 09:34:40|||||||||5
1652434490000|2022-05-13 09:34:50|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|9
1652434500000|2022-05-13 09:35:00|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1652434660000|2022-05-13 09:37:40|||||||||1
1652434680000|2022-05-13 09:38:00|31.53|31.45|31.53|31.45|31.58|31.5|31.53|31.45|36
1652434730000|2022-05-13 09:38:50|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|0
1652434740000|2022-05-13 09:39:00|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1652434760000|2022-05-13 09:39:20|31.5|31.42|31.53|31.45|31.53|31.45|31.5|31.42|9
1652434780000|2022-05-13 09:39:40|||||||||62
1652434800000|2022-05-13 09:40:00|||||||||3
1652434820000|2022-05-13 09:40:20|||||||||5
1652434860000|2022-05-13 09:41:00|31.48|31.4|31.53|31.45|31.53|31.45|31.48|31.4|17
1652434990000|2022-05-13 09:43:10|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|23
1652435000000|2022-05-13 09:43:20|31.5|31.42|31.53|31.45|31.53|31.45|31.5|31.42|63
1652435010000|2022-05-13 09:43:30|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|14
1652435020000|2022-05-13 09:43:40|||||||||19
1652435030000|2022-05-13 09:43:50|||||||||1
1652435090000|2022-05-13 09:44:50|31.52|31.44|31.48|31.4|31.52|31.44|31.48|31.4|4
1652435110000|2022-05-13 09:45:10|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1652435120000|2022-05-13 09:45:20|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|9
1652435130000|2022-05-13 09:45:30|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|43
1652435140000|2022-05-13 09:45:40|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|6
1652435150000|2022-05-13 09:45:50|||||||||21
1652435160000|2022-05-13 09:46:00|||||||||18
1652435170000|2022-05-13 09:46:10|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|0
1652435180000|2022-05-13 09:46:20|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|15
1652435190000|2022-05-13 09:46:30|31.53|31.45|31.53|31.45|31.53|31.45|31.5|31.42|0
1652435220000|2022-05-13 09:47:00|31.48|31.4|31.53|31.45|31.53|31.45|31.48|31.4|0
1652435290000|2022-05-13 09:48:10|31.5|31.42|31.53|31.45|31.53|31.45|31.5|31.42|7
1652435310000|2022-05-13 09:48:30|||||||||25
1652435340000|2022-05-13 09:49:00|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|4
1652435350000|2022-05-13 09:49:10|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|5
1652435360000|2022-05-13 09:49:20|||||||||1
1652435380000|2022-05-13 09:49:40|||||||||3
1652435390000|2022-05-13 09:49:50|||||||||5
1652435410000|2022-05-13 09:50:10|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|25
1652435420000|2022-05-13 09:50:20|31.53|31.45|31.58|31.5|31.58|31.5|31.53|31.45|4
1652435500000|2022-05-13 09:51:40|31.6|31.52|31.63|31.55|31.63|31.55|31.6|31.52|4
1652435510000|2022-05-13 09:51:50|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|1
1652435520000|2022-05-13 09:52:00|31.6|31.52|31.6|31.52|31.6|31.52|31.58|31.5|2
1652435530000|2022-05-13 09:52:10|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1652435570000|2022-05-13 09:52:50|31.6|31.52|31.6|31.52|31.6|31.52|31.58|31.5|2
1652435580000|2022-05-13 09:53:00|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1652435600000|2022-05-13 09:53:20|31.6|31.52|31.63|31.55|31.63|31.55|31.58|31.5|1
1652435620000|2022-05-13 09:53:40|||||||||1
1652435630000|2022-05-13 09:53:50|||||||||6
1652435660000|2022-05-13 09:54:20|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1652435690000|2022-05-13 09:54:50|31.65|31.57|31.68|31.6|31.68|31.6|31.65|31.57|0
1652435700000|2022-05-13 09:55:00|31.65|31.57|31.65|31.57|31.68|31.6|31.65|31.57|0
1652435710000|2022-05-13 09:55:10|31.68|31.6|31.65|31.57|31.68|31.6|31.63|31.55|0
1652435720000|2022-05-13 09:55:20|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1652435730000|2022-05-13 09:55:30|||||||||1
1652435750000|2022-05-13 09:55:50|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|0
1652435780000|2022-05-13 09:56:20|31.58|31.5|31.63|31.55|31.63|31.55|31.58|31.5|2
1652435790000|2022-05-13 09:56:30|31.58|31.5|31.63|31.55|31.63|31.55|31.58|31.5|7
1652435810000|2022-05-13 09:56:50|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1652435880000|2022-05-13 09:58:00|31.63|31.55|31.62|31.54|31.63|31.55|31.62|31.54|0
1652435890000|2022-05-13 09:58:10|31.58|31.5|31.58|31.5|31.6|31.52|31.58|31.5|0
1652435900000|2022-05-13 09:58:20|31.6|31.52|31.58|31.5|31.6|31.52|31.58|31.5|0
1652435920000|2022-05-13 09:58:40|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|4
1652435930000|2022-05-13 09:58:50|31.53|31.45|31.53|31.45|31.55|31.47|31.53|31.45|0
1652435940000|2022-05-13 09:59:00|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1652435950000|2022-05-13 09:59:10|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1652435960000|2022-05-13 09:59:20|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1652435970000|2022-05-13 09:59:30|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1652435980000|2022-05-13 09:59:40|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|0
1652435990000|2022-05-13 09:59:50|31.53|31.45|31.55|31.47|31.55|31.47|31.53|31.45|2
1652436000000|2022-05-13 10:00:00|31.53|31.45|31.53|31.45|31.55|31.47|31.53|31.45|0
1652436010000|2022-05-13 10:00:10|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|1
1652436030000|2022-05-13 10:00:30|31.52|31.44|31.52|31.44|31.52|31.44|31.5|31.42|0
1652436040000|2022-05-13 10:00:40|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|9
1652436050000|2022-05-13 10:00:50|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|0
1652436060000|2022-05-13 10:01:00|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|0
1652436100000|2022-05-13 10:01:40|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|0
1652436130000|2022-05-13 10:02:10|31.52|31.44|31.52|31.44|31.53|31.45|31.52|31.44|0
1652436160000|2022-05-13 10:02:40|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|1
1652436180000|2022-05-13 10:03:00|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|0
1652436200000|2022-05-13 10:03:20|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1652436210000|2022-05-13 10:03:30|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|8
1652436230000|2022-05-13 10:03:50|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|10
1652436240000|2022-05-13 10:04:00|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652436270000|2022-05-13 10:04:30|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1652436280000|2022-05-13 10:04:40|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|0
1652436290000|2022-05-13 10:04:50|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1652436300000|2022-05-13 10:05:00|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|1
1652436310000|2022-05-13 10:05:10|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|2
1652436370000|2022-05-13 10:06:10|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|3
1652436380000|2022-05-13 10:06:20|31.58|31.5|31.55|31.47|31.58|31.5|31.55|31.47|2
1652436390000|2022-05-13 10:06:30|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|3
1652436430000|2022-05-13 10:07:10|31.48|31.4|31.53|31.45|31.53|31.45|31.48|31.4|0
1652436440000|2022-05-13 10:07:20|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1652436450000|2022-05-13 10:07:30|31.48|31.4|31.53|31.45|31.53|31.45|31.48|31.4|0
1652436500000|2022-05-13 10:08:20|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|0
1652436510000|2022-05-13 10:08:30|31.5|31.42|31.53|31.45|31.53|31.45|31.5|31.42|9
1652436530000|2022-05-13 10:08:50|||||||||1
1652436560000|2022-05-13 10:09:20|||||||||7
1652436570000|2022-05-13 10:09:30|31.58|31.5|31.53|31.45|31.58|31.5|31.53|31.45|16
1652436630000|2022-05-13 10:10:30|||||||||1
1652436640000|2022-05-13 10:10:40|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1652436650000|2022-05-13 10:10:50|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1652436660000|2022-05-13 10:11:00|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|39
1652436670000|2022-05-13 10:11:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|18
1652436680000|2022-05-13 10:11:20|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|0
1652436700000|2022-05-13 10:11:40|||||||||2
1652436730000|2022-05-13 10:12:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|9
1652436740000|2022-05-13 10:12:20|31.48|31.4|31.52|31.44|31.52|31.44|31.48|31.4|2
1652436780000|2022-05-13 10:13:00|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1652436790000|2022-05-13 10:13:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652436800000|2022-05-13 10:13:20|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|0
1652436810000|2022-05-13 10:13:30|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|9
1652436830000|2022-05-13 10:13:50|31.42|31.34|31.42|31.34|31.47|31.39|31.42|31.34|59
1652436840000|2022-05-13 10:14:00|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|0
1652436850000|2022-05-13 10:14:10|31.46|31.38|31.42|31.34|31.46|31.38|31.42|31.34|0
1652436860000|2022-05-13 10:14:20|31.46|31.38|31.46|31.38|31.46|31.38|31.44|31.36|0
1652436870000|2022-05-13 10:14:30|31.44|31.36|31.46|31.38|31.47|31.39|31.44|31.36|9
1652436880000|2022-05-13 10:14:40|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|11
1652436900000|2022-05-13 10:15:00|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|25
1652436910000|2022-05-13 10:15:10|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|1
1652437000000|2022-05-13 10:16:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|28
1652437010000|2022-05-13 10:16:50|31.42|31.34|31.46|31.38|31.46|31.38|31.42|31.34|0
1652437030000|2022-05-13 10:17:10|31.42|31.34|31.46|31.38|31.46|31.38|31.42|31.34|0
1652437050000|2022-05-13 10:17:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|11
1652437090000|2022-05-13 10:18:10|||||||||10
1652437120000|2022-05-13 10:18:40|||||||||18
1652437130000|2022-05-13 10:18:50|31.48|31.4|31.47|31.39|31.52|31.44|31.47|31.39|0
1652437140000|2022-05-13 10:19:00|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|2
1652437160000|2022-05-13 10:19:20|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652437180000|2022-05-13 10:19:40|31.5|31.42|31.52|31.44|31.52|31.44|31.47|31.39|4
1652437230000|2022-05-13 10:20:30|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|39
1652437300000|2022-05-13 10:21:40|||||||||3
1652437370000|2022-05-13 10:22:50|||||||||10
1652437390000|2022-05-13 10:23:10|31.52|31.44|31.52|31.44|31.53|31.45|31.52|31.44|0
1652437400000|2022-05-13 10:23:20|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|9
1652437470000|2022-05-13 10:24:30|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652437480000|2022-05-13 10:24:40|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|10
1652437540000|2022-05-13 10:25:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|2
1652437550000|2022-05-13 10:25:50|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|13
1652437560000|2022-05-13 10:26:00|31.52|31.44|31.52|31.44|31.53|31.45|31.52|31.44|15
1652437570000|2022-05-13 10:26:10|31.53|31.45|31.53|31.45|31.53|31.45|31.52|31.44|9
1652437580000|2022-05-13 10:26:20|||||||||24
1652437590000|2022-05-13 10:26:30|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|11
1652437600000|2022-05-13 10:26:40|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|9
1652437610000|2022-05-13 10:26:50|||||||||5
1652437620000|2022-05-13 10:27:00|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|45
1652437700000|2022-05-13 10:28:20|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|10
1652437710000|2022-05-13 10:28:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|12
1652437720000|2022-05-13 10:28:40|||||||||9
1652437790000|2022-05-13 10:29:50|||||||||1
1652437800000|2022-05-13 10:30:00|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1652437820000|2022-05-13 10:30:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|8
1652437830000|2022-05-13 10:30:30|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1652437840000|2022-05-13 10:30:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652437850000|2022-05-13 10:30:50|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|0
1652437910000|2022-05-13 10:31:50|31.52|31.44|31.48|31.4|31.52|31.44|31.48|31.4|12
1652437920000|2022-05-13 10:32:00|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|1
1652437930000|2022-05-13 10:32:10|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1652437940000|2022-05-13 10:32:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|1
1652437950000|2022-05-13 10:32:30|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|0
1652437960000|2022-05-13 10:32:40|31.48|31.4|31.52|31.44|31.52|31.44|31.48|31.4|0
1652437980000|2022-05-13 10:33:00|31.53|31.45|31.52|31.44|31.53|31.45|31.52|31.44|1
1652438000000|2022-05-13 10:33:20|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|0
1652438050000|2022-05-13 10:34:10|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|44
1652438060000|2022-05-13 10:34:20|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|1
1652438090000|2022-05-13 10:34:50|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1652438100000|2022-05-13 10:35:00|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|33
1652438120000|2022-05-13 10:35:20|||||||||1
1652438140000|2022-05-13 10:35:40|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|22
1652438150000|2022-05-13 10:35:50|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652438160000|2022-05-13 10:36:00|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1652438170000|2022-05-13 10:36:10|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|29
1652438180000|2022-05-13 10:36:20|||||||||4
1652438200000|2022-05-13 10:36:40|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|0
1652438210000|2022-05-13 10:36:50|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|0
1652438220000|2022-05-13 10:37:00|||||||||13
1652438230000|2022-05-13 10:37:10|31.41|31.33|31.37|31.29|31.42|31.34|31.37|31.29|60
1652438240000|2022-05-13 10:37:20|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1652438260000|2022-05-13 10:37:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1652438280000|2022-05-13 10:38:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1652438290000|2022-05-13 10:38:10|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1652438300000|2022-05-13 10:38:20|31.36|31.28|31.36|31.28|31.37|31.29|31.36|31.28|44
1652438390000|2022-05-13 10:39:50|||||||||1
1652438400000|2022-05-13 10:40:00|||||||||10
1652438410000|2022-05-13 10:40:10|||||||||20
1652438450000|2022-05-13 10:40:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|8
1652438460000|2022-05-13 10:41:00|||||||||1
1652438490000|2022-05-13 10:41:30|31.36|31.28|31.36|31.28|31.37|31.29|31.36|31.28|1
1652438500000|2022-05-13 10:41:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1652438510000|2022-05-13 10:41:50|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1652438540000|2022-05-13 10:42:20|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|2
1652438590000|2022-05-13 10:43:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|11
1652438640000|2022-05-13 10:44:00|||||||||15
1652438650000|2022-05-13 10:44:10|||||||||7
1652438660000|2022-05-13 10:44:20|||||||||1
1652438670000|2022-05-13 10:44:30|||||||||25
1652438680000|2022-05-13 10:44:40|||||||||3
1652438690000|2022-05-13 10:44:50|||||||||10
1652438700000|2022-05-13 10:45:00|||||||||50
1652438790000|2022-05-13 10:46:30|||||||||1
1652438810000|2022-05-13 10:46:50|||||||||24
1652438820000|2022-05-13 10:47:00|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|17
1652438860000|2022-05-13 10:47:40|||||||||27
1652438870000|2022-05-13 10:47:50|||||||||35
1652438950000|2022-05-13 10:49:10|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|2
1652438960000|2022-05-13 10:49:20|31.45|31.37|31.44|31.36|31.47|31.39|31.44|31.36|4
1652438970000|2022-05-13 10:49:30|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1652439000000|2022-05-13 10:50:00|||||||||2
1652439010000|2022-05-13 10:50:10|31.45|31.37|31.42|31.34|31.45|31.37|31.42|31.34|2
1652439040000|2022-05-13 10:50:40|||||||||68
1652439060000|2022-05-13 10:51:00|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1652439070000|2022-05-13 10:51:10|||||||||4
1652439080000|2022-05-13 10:51:20|||||||||8
1652439090000|2022-05-13 10:51:30|||||||||6
1652439100000|2022-05-13 10:51:40|||||||||4
1652439110000|2022-05-13 10:51:50|31.45|31.37|31.42|31.34|31.45|31.37|31.42|31.34|0
1652439130000|2022-05-13 10:52:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652439140000|2022-05-13 10:52:20|31.42|31.34|31.45|31.37|31.45|31.37|31.42|31.34|0
1652439150000|2022-05-13 10:52:30|31.44|31.36|31.45|31.37|31.47|31.39|31.44|31.36|0
1652439160000|2022-05-13 10:52:40|31.44|31.36|31.44|31.36|31.45|31.37|31.44|31.36|0
1652439170000|2022-05-13 10:52:50|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|0
1652439190000|2022-05-13 10:53:10|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|2
1652439200000|2022-05-13 10:53:20|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1652439220000|2022-05-13 10:53:40|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|11
1652439240000|2022-05-13 10:54:00|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1652439250000|2022-05-13 10:54:10|31.45|31.37|31.42|31.34|31.47|31.39|31.42|31.34|0
1652439260000|2022-05-13 10:54:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652439270000|2022-05-13 10:54:30|31.42|31.34|31.45|31.37|31.47|31.39|31.42|31.34|3
1652439280000|2022-05-13 10:54:40|31.44|31.36|31.42|31.34|31.45|31.37|31.42|31.34|0
1652439350000|2022-05-13 10:55:50|||||||||27
1652439410000|2022-05-13 10:56:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1652439420000|2022-05-13 10:57:00|||||||||29
1652439450000|2022-05-13 10:57:30|||||||||10
1652439480000|2022-05-13 10:58:00|31.42|31.34|31.42|31.34|31.42|31.34|31.39|31.31|0
1652439490000|2022-05-13 10:58:10|31.39|31.31|31.42|31.34|31.42|31.34|31.39|31.31|13
1652439550000|2022-05-13 10:59:10|||||||||8
1652439580000|2022-05-13 10:59:40|31.37|31.29|31.42|31.34|31.42|31.34|31.37|31.29|0
1652439620000|2022-05-13 11:00:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|24
1652439670000|2022-05-13 11:01:10|||||||||24
1652439680000|2022-05-13 11:01:20|31.42|31.34|31.37|31.29|31.42|31.34|31.37|31.29|34
1652439740000|2022-05-13 11:02:20|||||||||1
1652439750000|2022-05-13 11:02:30|31.32|31.24|31.36|31.28|31.36|31.28|31.32|31.24|92
1652439760000|2022-05-13 11:02:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|12
1652439780000|2022-05-13 11:03:00|||||||||19
1652439790000|2022-05-13 11:03:10|||||||||12
1652439900000|2022-05-13 11:05:00|||||||||10
1652439920000|2022-05-13 11:05:20|||||||||10
1652439930000|2022-05-13 11:05:30|||||||||33
1652439950000|2022-05-13 11:05:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1652439960000|2022-05-13 11:06:00|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|0
1652439990000|2022-05-13 11:06:30|31.42|31.34|31.42|31.34|31.42|31.34|31.39|31.31|19
1652440020000|2022-05-13 11:07:00|||||||||20
1652440130000|2022-05-13 11:08:50|31.44|31.36|31.42|31.34|31.47|31.39|31.42|31.34|22
1652440160000|2022-05-13 11:09:20|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|0
1652440300000|2022-05-13 11:11:40|31.47|31.39|31.47|31.39|31.47|31.39|31.43|31.35|19
1652440310000|2022-05-13 11:11:50|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1652440320000|2022-05-13 11:12:00|31.45|31.37|31.42|31.34|31.45|31.37|31.42|31.34|0
1652440420000|2022-05-13 11:13:40|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|30
1652440430000|2022-05-13 11:13:50|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|20
1652440470000|2022-05-13 11:14:30|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|13
1652440480000|2022-05-13 11:14:40|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|17
1652440490000|2022-05-13 11:14:50|31.45|31.37|31.45|31.37|31.47|31.39|31.45|31.37|0
1652440500000|2022-05-13 11:15:00|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652440530000|2022-05-13 11:15:30|||||||||4
1652440540000|2022-05-13 11:15:40|||||||||4
1652440550000|2022-05-13 11:15:50|||||||||18
1652440560000|2022-05-13 11:16:00|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|4
1652440570000|2022-05-13 11:16:10|31.47|31.39|31.47|31.39|31.48|31.4|31.47|31.39|0
1652440580000|2022-05-13 11:16:20|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|0
1652440630000|2022-05-13 11:17:10|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|33
1652440660000|2022-05-13 11:17:40|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|13
1652440670000|2022-05-13 11:17:50|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1652440720000|2022-05-13 11:18:40|||||||||9
1652440730000|2022-05-13 11:18:50|||||||||2
1652440760000|2022-05-13 11:19:20|||||||||24
1652440850000|2022-05-13 11:20:50|31.42|31.34|31.47|31.39|31.47|31.39|31.42|31.34|56
1652440860000|2022-05-13 11:21:00|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|121
1652440870000|2022-05-13 11:21:10|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|16
1652440880000|2022-05-13 11:21:20|||||||||2
1652440930000|2022-05-13 11:22:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|14
1652441030000|2022-05-13 11:23:50|||||||||1
1652441050000|2022-05-13 11:24:10|||||||||8
1652441140000|2022-05-13 11:25:40|||||||||8
1652441230000|2022-05-13 11:27:10|||||||||8
1652441260000|2022-05-13 11:27:40|||||||||15
1652441270000|2022-05-13 11:27:50|||||||||17
1652441280000|2022-05-13 11:28:00|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1652441290000|2022-05-13 11:28:10|31.43|31.35|31.47|31.39|31.47|31.39|31.43|31.35|53
1652441300000|2022-05-13 11:28:20|||||||||11
1652441340000|2022-05-13 11:29:00|31.48|31.4|31.47|31.39|31.48|31.4|31.47|31.39|8
1652441380000|2022-05-13 11:29:40|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1652441390000|2022-05-13 11:29:50|31.42|31.34|31.45|31.37|31.47|31.39|31.42|31.34|22
1652441400000|2022-05-13 11:30:00|31.47|31.39|31.43|31.35|31.47|31.39|31.42|31.34|2
1652441410000|2022-05-13 11:30:10|31.42|31.34|31.43|31.35|31.43|31.35|31.42|31.34|4
1652441420000|2022-05-13 11:30:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652441460000|2022-05-13 11:31:00|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1652441470000|2022-05-13 11:31:10|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1652441480000|2022-05-13 11:31:20|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|30
1652441500000|2022-05-13 11:31:40|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652441510000|2022-05-13 11:31:50|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|6
1652441520000|2022-05-13 11:32:00|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652441560000|2022-05-13 11:32:40|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1652441580000|2022-05-13 11:33:00|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|0
1652441590000|2022-05-13 11:33:10|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|69
1652441600000|2022-05-13 11:33:20|31.43|31.35|31.43|31.35|31.43|31.35|31.42|31.34|3
1652441610000|2022-05-13 11:33:30|31.42|31.34|31.42|31.34|31.43|31.35|31.42|31.34|5
1652441640000|2022-05-13 11:34:00|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|7
1652441660000|2022-05-13 11:34:20|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|4
1652441670000|2022-05-13 11:34:30|||||||||10
1652441680000|2022-05-13 11:34:40|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|0
1652441690000|2022-05-13 11:34:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1652441700000|2022-05-13 11:35:00|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|3
1652441710000|2022-05-13 11:35:10|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|0
1652441720000|2022-05-13 11:35:20|31.38|31.3|31.37|31.29|31.38|31.3|31.37|31.29|2
1652441770000|2022-05-13 11:36:10|31.4|31.32|31.38|31.3|31.4|31.32|31.37|31.29|19
1652441780000|2022-05-13 11:36:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1652441790000|2022-05-13 11:36:30|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|2
1652441800000|2022-05-13 11:36:40|31.37|31.29|31.38|31.3|31.38|31.3|31.37|31.29|0
1652441810000|2022-05-13 11:36:50|31.37|31.29|31.38|31.3|31.38|31.3|31.37|31.29|3
1652441820000|2022-05-13 11:37:00|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1652441840000|2022-05-13 11:37:20|||||||||15
1652441940000|2022-05-13 11:39:00|||||||||10
1652441990000|2022-05-13 11:39:50|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|48
1652442010000|2022-05-13 11:40:10|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1652442020000|2022-05-13 11:40:20|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1652442040000|2022-05-13 11:40:40|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|0
1652442070000|2022-05-13 11:41:10|||||||||9
1652442130000|2022-05-13 11:42:10|||||||||10
1652442170000|2022-05-13 11:42:50|||||||||1
1652442180000|2022-05-13 11:43:00|||||||||10
1652442310000|2022-05-13 11:45:10|||||||||9
1652442340000|2022-05-13 11:45:40|||||||||1
1652442430000|2022-05-13 11:47:10|||||||||8
1652442440000|2022-05-13 11:47:20|||||||||3
1652442450000|2022-05-13 11:47:30|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|42
1652442460000|2022-05-13 11:47:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1652442470000|2022-05-13 11:47:50|31.35|31.27|31.35|31.27|31.37|31.29|31.33|31.25|11
1652442480000|2022-05-13 11:48:00|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|3
1652442490000|2022-05-13 11:48:10|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|0
1652442510000|2022-05-13 11:48:30|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|2
1652442520000|2022-05-13 11:48:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|2
1652442560000|2022-05-13 11:49:20|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|11
1652442640000|2022-05-13 11:50:40|||||||||10
1652442660000|2022-05-13 11:51:00|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|8
1652442670000|2022-05-13 11:51:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1652442730000|2022-05-13 11:52:10|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|2
1652442750000|2022-05-13 11:52:30|31.33|31.25|31.32|31.24|31.33|31.25|31.32|31.24|4
1652442870000|2022-05-13 11:54:30|||||||||8
1652442900000|2022-05-13 11:55:00|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1652442910000|2022-05-13 11:55:10|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1652442940000|2022-05-13 11:55:40|31.28|31.2|31.27|31.19|31.3|31.22|31.27|31.19|3
1652442970000|2022-05-13 11:56:10|||||||||10
1652443030000|2022-05-13 11:57:10|31.32|31.24|31.27|31.19|31.32|31.24|31.27|31.19|32
1652443060000|2022-05-13 11:57:40|31.25|31.17|31.22|31.14|31.25|31.17|31.17|31.09|19
1652443070000|2022-05-13 11:57:50|||||||||2
1652443090000|2022-05-13 11:58:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|16
1652443100000|2022-05-13 11:58:20|31.25|31.17|31.25|31.17|31.25|31.17|31.22|31.14|0
1652443110000|2022-05-13 11:58:30|31.27|31.19|31.22|31.14|31.27|31.19|31.22|31.14|1
1652443160000|2022-05-13 11:59:20|31.23|31.15|31.27|31.19|31.27|31.19|31.23|31.15|29
1652443170000|2022-05-13 11:59:30|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1652443180000|2022-05-13 11:59:40|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1652443200000|2022-05-13 12:00:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|71
1652443260000|2022-05-13 12:01:00|||||||||13
1652443300000|2022-05-13 12:01:40|||||||||9
1652443330000|2022-05-13 12:02:10|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|37
1652443340000|2022-05-13 12:02:20|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|13
1652443350000|2022-05-13 12:02:30|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1652443380000|2022-05-13 12:03:00|||||||||22
1652443450000|2022-05-13 12:04:10|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|1
1652443520000|2022-05-13 12:05:20|31.28|31.2|31.27|31.19|31.28|31.2|31.27|31.19|5
1652443580000|2022-05-13 12:06:20|31.23|31.15|31.27|31.19|31.27|31.19|31.23|31.15|22
1652443610000|2022-05-13 12:06:50|||||||||3
1652443640000|2022-05-13 12:07:20|||||||||14
1652443650000|2022-05-13 12:07:30|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|0
1652443720000|2022-05-13 12:08:40|31.2|31.12|31.2|31.12|31.22|31.14|31.17|31.09|2
1652443730000|2022-05-13 12:08:50|31.17|31.09|31.22|31.14|31.22|31.14|31.17|31.09|0
1652443740000|2022-05-13 12:09:00|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|22
1652443780000|2022-05-13 12:09:40|||||||||9
1652443800000|2022-05-13 12:10:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652443900000|2022-05-13 12:11:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|8
1652443920000|2022-05-13 12:12:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1652443930000|2022-05-13 12:12:10|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652444000000|2022-05-13 12:13:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1652444010000|2022-05-13 12:13:30|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|10
1652444020000|2022-05-13 12:13:40|31.17|31.09|31.22|31.14|31.22|31.14|31.17|31.09|0
1652444030000|2022-05-13 12:13:50|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1652444040000|2022-05-13 12:14:00|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1652444110000|2022-05-13 12:15:10|||||||||10
1652444120000|2022-05-13 12:15:20|||||||||43
1652444130000|2022-05-13 12:15:30|31.12|31.04|31.12|31.04|31.15|31.07|31.12|31.04|1
1652444140000|2022-05-13 12:15:40|||||||||13
1652444150000|2022-05-13 12:15:50|||||||||1
1652444210000|2022-05-13 12:16:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652444220000|2022-05-13 12:17:00|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|0
1652444230000|2022-05-13 12:17:10|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|1
1652444240000|2022-05-13 12:17:20|31.12|31.04|31.12|31.04|31.17|31.09|31.12|31.04|0
1652444250000|2022-05-13 12:17:30|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1652444260000|2022-05-13 12:17:40|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1652444270000|2022-05-13 12:17:50|31.17|31.09|31.17|31.09|31.17|31.09|31.12|31.04|0
1652444280000|2022-05-13 12:18:00|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1652444290000|2022-05-13 12:18:10|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1652444310000|2022-05-13 12:18:30|31.16|31.08|31.17|31.09|31.17|31.09|31.12|31.04|52
1652444320000|2022-05-13 12:18:40|||||||||8
1652444390000|2022-05-13 12:19:50|31.12|31.04|31.17|31.09|31.17|31.09|31.12|31.04|32
1652444410000|2022-05-13 12:20:10|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1652444420000|2022-05-13 12:20:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|9
1652444430000|2022-05-13 12:20:30|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1652444440000|2022-05-13 12:20:40|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1652444460000|2022-05-13 12:21:00|||||||||9
1652444470000|2022-05-13 12:21:10|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1652444480000|2022-05-13 12:21:20|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1652444490000|2022-05-13 12:21:30|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1652444500000|2022-05-13 12:21:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652444510000|2022-05-13 12:21:50|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1652444530000|2022-05-13 12:22:10|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1652444540000|2022-05-13 12:22:20|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|0
1652444550000|2022-05-13 12:22:30|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|0
1652444560000|2022-05-13 12:22:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1652444570000|2022-05-13 12:22:50|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1652444590000|2022-05-13 12:23:10|31.12|31.04|31.17|31.09|31.17|31.09|31.12|31.04|0
1652444600000|2022-05-13 12:23:20|||||||||45
1652444640000|2022-05-13 12:24:00|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1652444650000|2022-05-13 12:24:10|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1652444660000|2022-05-13 12:24:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|17
1652444740000|2022-05-13 12:25:40|||||||||12
1652444750000|2022-05-13 12:25:50|||||||||3
1652444810000|2022-05-13 12:26:50|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1652444820000|2022-05-13 12:27:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|66
1652444850000|2022-05-13 12:27:30|||||||||6
1652444860000|2022-05-13 12:27:40|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1652444870000|2022-05-13 12:27:50|||||||||7
1652444900000|2022-05-13 12:28:20|||||||||13
1652444950000|2022-05-13 12:29:10|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|57
1652445000000|2022-05-13 12:30:00|||||||||1
1652445010000|2022-05-13 12:30:10|||||||||8
1652445040000|2022-05-13 12:30:40|||||||||3
1652445070000|2022-05-13 12:31:10|||||||||12
1652445080000|2022-05-13 12:31:20|||||||||5
1652445170000|2022-05-13 12:32:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|12
1652445180000|2022-05-13 12:33:00|||||||||1
1652445200000|2022-05-13 12:33:20|31.22|31.14|31.2|31.12|31.22|31.14|31.19|31.11|37
1652445220000|2022-05-13 12:33:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1652445240000|2022-05-13 12:34:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|42
1652445250000|2022-05-13 12:34:10|31.14|31.06|31.14|31.06|31.17|31.09|31.14|31.06|17
1652445260000|2022-05-13 12:34:20|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|0
1652445270000|2022-05-13 12:34:30|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|1
1652445280000|2022-05-13 12:34:40|31.17|31.09|31.14|31.06|31.17|31.09|31.14|31.06|3
1652445290000|2022-05-13 12:34:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|17
1652445300000|2022-05-13 12:35:00|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1652445330000|2022-05-13 12:35:30|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|2
1652445340000|2022-05-13 12:35:40|||||||||26
1652445350000|2022-05-13 12:35:50|31.07|30.99|31.11|31.03|31.11|31.03|31.07|30.99|16
1652445370000|2022-05-13 12:36:10|||||||||4
1652445380000|2022-05-13 12:36:20|31.09|31.01|31.09|31.01|31.09|31.01|31.07|30.99|0
1652445390000|2022-05-13 12:36:30|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1652445430000|2022-05-13 12:37:10|31.09|31.01|31.11|31.03|31.11|31.03|31.07|30.99|0
1652445440000|2022-05-13 12:37:20|||||||||12
1652445480000|2022-05-13 12:38:00|||||||||10
1652445510000|2022-05-13 12:38:30|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|7
1652445520000|2022-05-13 12:38:40|31.11|31.03|31.07|30.99|31.11|31.03|31.07|30.99|33
1652445530000|2022-05-13 12:38:50|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1652445570000|2022-05-13 12:39:30|||||||||4
1652445600000|2022-05-13 12:40:00|||||||||33
1652445660000|2022-05-13 12:41:00|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|83
1652445670000|2022-05-13 12:41:10|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|10
1652445680000|2022-05-13 12:41:20|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|0
1652445690000|2022-05-13 12:41:30|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1652445700000|2022-05-13 12:41:40|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1652445740000|2022-05-13 12:42:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|10
1652445750000|2022-05-13 12:42:30|31.16|31.08|31.16|31.08|31.16|31.08|31.14|31.06|1
1652445770000|2022-05-13 12:42:50|31.14|31.06|31.11|31.03|31.14|31.06|31.11|31.03|0
1652445780000|2022-05-13 12:43:00|31.12|31.04|31.14|31.06|31.16|31.08|31.12|31.04|9
1652445790000|2022-05-13 12:43:10|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1652445810000|2022-05-13 12:43:30|31.11|31.03|31.12|31.04|31.12|31.04|31.11|31.03|0
1652445820000|2022-05-13 12:43:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1652445830000|2022-05-13 12:43:50|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|0
1652445850000|2022-05-13 12:44:10|31.11|31.03|31.12|31.04|31.12|31.04|31.11|31.03|0
1652445870000|2022-05-13 12:44:30|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1652445880000|2022-05-13 12:44:40|31.11|31.03|31.13|31.05|31.14|31.06|31.11|31.03|0
1652445900000|2022-05-13 12:45:00|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1652445920000|2022-05-13 12:45:20|||||||||8
1652445950000|2022-05-13 12:45:50|||||||||11
1652445960000|2022-05-13 12:46:00|||||||||10
1652445970000|2022-05-13 12:46:10|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|13
1652445980000|2022-05-13 12:46:20|31.11|31.03|31.11|31.03|31.12|31.04|31.11|31.03|0
1652445990000|2022-05-13 12:46:30|||||||||14
1652446010000|2022-05-13 12:46:50|||||||||8
1652446030000|2022-05-13 12:47:10|||||||||14
1652446110000|2022-05-13 12:48:30|31.08|31|31.08|31|31.08|31|31.08|31|0
1652446120000|2022-05-13 12:48:40|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1652446140000|2022-05-13 12:49:00|||||||||26
1652446200000|2022-05-13 12:50:00|||||||||10
1652446280000|2022-05-13 12:51:20|||||||||9
1652446410000|2022-05-13 12:53:30|||||||||20
1652446460000|2022-05-13 12:54:20|||||||||20
1652446470000|2022-05-13 12:54:30|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|73
1652446500000|2022-05-13 12:55:00|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|20
1652446540000|2022-05-13 12:55:40|||||||||9
1652446550000|2022-05-13 12:55:50|31.06|30.98|31.08|31|31.08|31|31.06|30.98|0
1652446560000|2022-05-13 12:56:00|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|20
1652446580000|2022-05-13 12:56:20|31.08|31|31.11|31.03|31.11|31.03|31.08|31|0
1652446600000|2022-05-13 12:56:40|31.08|31|31.06|30.98|31.08|31|31.06|30.98|0
1652446620000|2022-05-13 12:57:00|31.08|31|31.06|30.98|31.08|31|31.06|30.98|9
1652446630000|2022-05-13 12:57:10|31.08|31|31.11|31.03|31.11|31.03|31.08|31|0
1652446640000|2022-05-13 12:57:20|31.08|31|31.11|31.03|31.11|31.03|31.08|31|0
1652446650000|2022-05-13 12:57:30|31.08|31|31.08|31|31.08|31|31.08|31|0
1652446660000|2022-05-13 12:57:40|31.06|30.98|31.08|31|31.08|31|31.06|30.98|0
1652446670000|2022-05-13 12:57:50|31.11|31.03|31.08|31|31.11|31.03|31.08|31|0
1652446680000|2022-05-13 12:58:00|31.06|30.98|31.06|30.98|31.08|31|31.06|30.98|0
1652446700000|2022-05-13 12:58:20|||||||||9
1652446740000|2022-05-13 12:59:00|||||||||31
1652446760000|2022-05-13 12:59:20|||||||||2
1652446770000|2022-05-13 12:59:30|||||||||9
1652446800000|2022-05-13 13:00:00|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1652446810000|2022-05-13 13:00:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1652446820000|2022-05-13 13:00:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|2
1652446830000|2022-05-13 13:00:30|||||||||10
1652446840000|2022-05-13 13:00:40|31.02|30.94|31.06|30.98|31.06|30.98|31.02|30.94|21
1652446860000|2022-05-13 13:01:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1652446880000|2022-05-13 13:01:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|4
1652446910000|2022-05-13 13:01:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|19
1652446920000|2022-05-13 13:02:00|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|54
1652446930000|2022-05-13 13:02:10|31.17|31.09|31.17|31.09|31.18|31.1|31.17|31.09|53
1652446940000|2022-05-13 13:02:20|31.21|31.13|31.17|31.09|31.22|31.14|31.17|31.09|2
1652446970000|2022-05-13 13:02:50|||||||||4
1652446980000|2022-05-13 13:03:00|||||||||2
1652447010000|2022-05-13 13:03:30|31.22|31.14|31.19|31.11|31.22|31.14|31.19|31.11|54
1652447020000|2022-05-13 13:03:40|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1652447070000|2022-05-13 13:04:30|31.21|31.13|31.21|31.13|31.22|31.14|31.21|31.13|0
1652447080000|2022-05-13 13:04:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652447110000|2022-05-13 13:05:10|||||||||3
1652447120000|2022-05-13 13:05:20|31.16|31.08|31.17|31.09|31.17|31.09|31.16|31.08|23
1652447130000|2022-05-13 13:05:30|||||||||29
1652447140000|2022-05-13 13:05:40|||||||||4
1652447180000|2022-05-13 13:06:20|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|0
1652447190000|2022-05-13 13:06:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652447210000|2022-05-13 13:06:50|||||||||12
1652447220000|2022-05-13 13:07:00|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1652447240000|2022-05-13 13:07:20|31.13|31.05|31.17|31.09|31.17|31.09|31.13|31.05|0
1652447290000|2022-05-13 13:08:10|||||||||23
1652447300000|2022-05-13 13:08:20|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|1
1652447330000|2022-05-13 13:08:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|45
1652447340000|2022-05-13 13:09:00|||||||||6
1652447350000|2022-05-13 13:09:10|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|12
1652447360000|2022-05-13 13:09:20|31.17|31.09|31.18|31.1|31.18|31.1|31.17|31.09|0
1652447370000|2022-05-13 13:09:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652447380000|2022-05-13 13:09:40|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652447390000|2022-05-13 13:09:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652447400000|2022-05-13 13:10:00|31.13|31.05|31.15|31.07|31.17|31.09|31.13|31.05|0
1652447410000|2022-05-13 13:10:10|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652447430000|2022-05-13 13:10:30|31.15|31.07|31.17|31.09|31.17|31.09|31.13|31.05|0
1652447440000|2022-05-13 13:10:40|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|27
1652447450000|2022-05-13 13:10:50|31.17|31.09|31.13|31.05|31.17|31.09|31.13|31.05|2
1652447460000|2022-05-13 13:11:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652447470000|2022-05-13 13:11:10|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652447520000|2022-05-13 13:12:00|||||||||8
1652447540000|2022-05-13 13:12:20|31.17|31.09|31.18|31.1|31.18|31.1|31.17|31.09|18
1652447560000|2022-05-13 13:12:40|||||||||1
1652447590000|2022-05-13 13:13:10|31.17|31.09|31.17|31.09|31.17|31.09|31.13|31.05|2
1652447600000|2022-05-13 13:13:20|31.15|31.07|31.13|31.05|31.15|31.07|31.13|31.05|0
1652447610000|2022-05-13 13:13:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|19
1652447620000|2022-05-13 13:13:40|31.18|31.1|31.18|31.1|31.18|31.1|31.17|31.09|3
1652447640000|2022-05-13 13:14:00|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|24
1652447650000|2022-05-13 13:14:10|31.23|31.15|31.2|31.12|31.23|31.15|31.2|31.12|0
1652447660000|2022-05-13 13:14:20|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1652447680000|2022-05-13 13:14:40|31.17|31.09|31.18|31.1|31.18|31.1|31.17|31.09|20
1652447710000|2022-05-13 13:15:10|31.17|31.09|31.18|31.1|31.18|31.1|31.17|31.09|34
1652447730000|2022-05-13 13:15:30|31.17|31.09|31.13|31.05|31.18|31.1|31.13|31.05|46
1652447760000|2022-05-13 13:16:00|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|24
1652447770000|2022-05-13 13:16:10|31.08|31|31.13|31.05|31.13|31.05|31.08|31|20
1652447840000|2022-05-13 13:17:20|31.08|31|31.1|31.02|31.1|31.02|31.08|31|52
1652447850000|2022-05-13 13:17:30|31.13|31.05|31.08|31|31.13|31.05|31.08|31|160
1652447860000|2022-05-13 13:17:40|||||||||20
1652447880000|2022-05-13 13:18:00|31.1|31.02|31.08|31|31.1|31.02|31.08|31|41
1652447890000|2022-05-13 13:18:10|31.13|31.05|31.08|31|31.13|31.05|31.08|31|26
1652447900000|2022-05-13 13:18:20|31.09|31.01|31.08|31|31.09|31.01|31.08|31|2
1652447940000|2022-05-13 13:19:00|31.09|31.01|31.08|31|31.09|31.01|31.08|31|19
1652447950000|2022-05-13 13:19:10|||||||||2
1652447960000|2022-05-13 13:19:20|31.09|31.01|31.08|31|31.09|31.01|31.08|31|17
1652447980000|2022-05-13 13:19:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|4
1652448000000|2022-05-13 13:20:00|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|15
1652448040000|2022-05-13 13:20:40|||||||||7
1652448070000|2022-05-13 13:21:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1652448080000|2022-05-13 13:21:20|31.08|31|31.09|31.01|31.09|31.01|31.08|31|40
1652448120000|2022-05-13 13:22:00|31.08|31|31.08|31|31.08|31|31.08|31|20
1652448130000|2022-05-13 13:22:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1652448140000|2022-05-13 13:22:20|31.08|31|31.08|31|31.08|31|31.08|31|0
1652448150000|2022-05-13 13:22:30|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1652448160000|2022-05-13 13:22:40|31.08|31|31.08|31|31.08|31|31.08|31|0
1652448170000|2022-05-13 13:22:50|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|4
1652448180000|2022-05-13 13:23:00|31.08|31|31.09|31.01|31.09|31.01|31.08|31|0
1652448200000|2022-05-13 13:23:20|31.08|31|31.08|31|31.09|31.01|31.08|31|0
1652448220000|2022-05-13 13:23:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1652448240000|2022-05-13 13:24:00|||||||||1
1652448260000|2022-05-13 13:24:20|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|43
1652448270000|2022-05-13 13:24:30|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1652448300000|2022-05-13 13:25:00|31.13|31.05|31.13|31.05|31.14|31.06|31.11|31.03|0
1652448310000|2022-05-13 13:25:10|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|3
1652448340000|2022-05-13 13:25:40|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|6
1652448350000|2022-05-13 13:25:50|31.11|31.03|31.11|31.03|31.13|31.05|31.11|31.03|0
1652448370000|2022-05-13 13:26:10|31.13|31.05|31.13|31.05|31.13|31.05|31.11|31.03|0
1652448380000|2022-05-13 13:26:20|31.11|31.03|31.13|31.05|31.13|31.05|31.09|31.01|0
1652448400000|2022-05-13 13:26:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|12
1652448410000|2022-05-13 13:26:50|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652448420000|2022-05-13 13:27:00|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|11
1652448430000|2022-05-13 13:27:10|||||||||20
1652448440000|2022-05-13 13:27:20|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652448460000|2022-05-13 13:27:40|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1652448470000|2022-05-13 13:27:50|31.19|31.11|31.14|31.06|31.19|31.11|31.14|31.06|0
1652448490000|2022-05-13 13:28:10|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|26
1652448500000|2022-05-13 13:28:20|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|57
1652448510000|2022-05-13 13:28:30|||||||||1
1652448530000|2022-05-13 13:28:50|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652448540000|2022-05-13 13:29:00|31.11|31.03|31.13|31.05|31.13|31.05|31.11|31.03|0
1652448550000|2022-05-13 13:29:10|31.09|31.01|31.11|31.03|31.13|31.05|31.09|31.01|0
1652448560000|2022-05-13 13:29:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|164
1652448600000|2022-05-13 13:30:00|31.08|31|31.09|31.01|31.09|31.01|31.08|31|21
1652448610000|2022-05-13 13:30:10|31.08|31|31.09|31.01|31.09|31.01|31.06|30.98|0
1652448630000|2022-05-13 13:30:30|||||||||10
1652448650000|2022-05-13 13:30:50|||||||||2
1652448660000|2022-05-13 13:31:00|31.08|31|31.08|31|31.09|31.01|31.08|31|0
1652448670000|2022-05-13 13:31:10|31.04|30.96|31.06|30.98|31.08|31|31.03|30.95|19
1652448680000|2022-05-13 13:31:20|31.04|30.96|31.08|31|31.08|31|31.04|30.96|0
1652448690000|2022-05-13 13:31:30|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1652448700000|2022-05-13 13:31:40|31.08|31|31.09|31.01|31.09|31.01|31.08|31|64
1652448710000|2022-05-13 13:31:50|31.08|31|31.08|31|31.09|31.01|31.08|31|0
1652448720000|2022-05-13 13:32:00|31.09|31.01|31.01|30.93|31.09|31.01|30.99|30.91|12
1652448730000|2022-05-13 13:32:10|31.03|30.95|30.99|30.91|31.03|30.95|30.99|30.91|0
1652448740000|2022-05-13 13:32:20|31.01|30.93|31.03|30.95|31.08|31|30.99|30.91|14
1652448750000|2022-05-13 13:32:30|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1652448760000|2022-05-13 13:32:40|31.01|30.93|31.03|30.95|31.04|30.96|31.01|30.93|2
1652448770000|2022-05-13 13:32:50|31.04|30.96|31.03|30.95|31.04|30.96|31.03|30.95|0
1652448780000|2022-05-13 13:33:00|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|1
1652448790000|2022-05-13 13:33:10|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1652448800000|2022-05-13 13:33:20|31.01|30.93|30.99|30.91|31.04|30.96|30.99|30.91|12
1652448830000|2022-05-13 13:33:50|31.03|30.95|31.01|30.93|31.03|30.95|30.99|30.91|0
1652448840000|2022-05-13 13:34:00|30.99|30.91|31.04|30.96|31.04|30.96|30.99|30.91|30
1652448850000|2022-05-13 13:34:10|31.03|30.95|31.04|30.96|31.04|30.96|31.03|30.95|2
1652448880000|2022-05-13 13:34:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|4
1652448900000|2022-05-13 13:35:00|31.11|31.03|31.14|31.06|31.14|31.06|31.09|31.01|135
1652448910000|2022-05-13 13:35:10|31.16|31.08|31.14|31.06|31.19|31.11|31.14|31.06|8
1652448920000|2022-05-13 13:35:20|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|4
1652448930000|2022-05-13 13:35:30|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1652448950000|2022-05-13 13:35:50|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1652448970000|2022-05-13 13:36:10|31.11|31.03|31.09|31.01|31.14|31.06|31.09|31.01|65
1652448990000|2022-05-13 13:36:30|31.06|30.98|31.04|30.96|31.09|31.01|31.04|30.96|70
1652449000000|2022-05-13 13:36:40|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|121
1652449010000|2022-05-13 13:36:50|30.99|30.91|31.04|30.96|31.04|30.96|30.99|30.91|12
1652449030000|2022-05-13 13:37:10|31.03|30.95|31.01|30.93|31.04|30.96|30.99|30.91|4
1652449040000|2022-05-13 13:37:20|30.99|30.91|30.98|30.9|30.99|30.91|30.98|30.9|47
1652449050000|2022-05-13 13:37:30|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|13
1652449060000|2022-05-13 13:37:40|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1652449070000|2022-05-13 13:37:50|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|2
1652449080000|2022-05-13 13:38:00|30.98|30.9|30.94|30.86|30.99|30.91|30.94|30.86|0
1652449090000|2022-05-13 13:38:10|30.96|30.88|30.98|30.9|30.99|30.91|30.94|30.86|10
1652449100000|2022-05-13 13:38:20|30.99|30.91|31.04|30.96|31.04|30.96|30.99|30.91|2
1652449110000|2022-05-13 13:38:30|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1652449120000|2022-05-13 13:38:40|31.01|30.93|30.99|30.91|31.01|30.93|30.99|30.91|0
1652449130000|2022-05-13 13:38:50|30.96|30.88|31.01|30.93|31.04|30.96|30.96|30.88|5
1652449140000|2022-05-13 13:39:00|30.99|30.91|30.99|30.91|31.01|30.93|30.99|30.91|0
1652449150000|2022-05-13 13:39:10|31.01|30.93|31.04|30.96|31.04|30.96|30.99|30.91|8
1652449160000|2022-05-13 13:39:20|31.01|30.93|31.01|30.93|31.01|30.93|31.01|30.93|0
1652449170000|2022-05-13 13:39:30|30.99|30.91|31.01|30.93|31.01|30.93|30.98|30.9|60
1652449180000|2022-05-13 13:39:40|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|0
1652449190000|2022-05-13 13:39:50|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|13
1652449200000|2022-05-13 13:40:00|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|15
1652449210000|2022-05-13 13:40:10|31.14|31.06|31.09|31.01|31.14|31.06|31.09|31.01|69
1652449220000|2022-05-13 13:40:20|31.06|30.98|31.04|30.96|31.06|30.98|31.03|30.95|46
1652449230000|2022-05-13 13:40:30|31.03|30.95|31.01|30.93|31.04|30.96|30.99|30.91|1
1652449240000|2022-05-13 13:40:40|30.99|30.91|31.01|30.93|31.03|30.95|30.99|30.91|0
1652449250000|2022-05-13 13:40:50|30.99|30.91|30.99|30.91|31.01|30.93|30.99|30.91|10
1652449260000|2022-05-13 13:41:00|||||||||1
1652449270000|2022-05-13 13:41:10|30.96|30.88|30.99|30.91|30.99|30.91|30.96|30.88|15
1652449290000|2022-05-13 13:41:30|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|7
1652449300000|2022-05-13 13:41:40|||||||||3
1652449310000|2022-05-13 13:41:50|||||||||15
1652449320000|2022-05-13 13:42:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|18
1652449330000|2022-05-13 13:42:10|30.97|30.89|30.97|30.89|30.99|30.91|30.97|30.89|3
1652449340000|2022-05-13 13:42:20|30.99|30.91|30.99|30.91|30.99|30.91|30.97|30.89|0
1652449350000|2022-05-13 13:42:30|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|74
1652449370000|2022-05-13 13:42:50|||||||||12
1652449380000|2022-05-13 13:43:00|||||||||1
1652449390000|2022-05-13 13:43:10|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|27
1652449400000|2022-05-13 13:43:20|||||||||10
1652449430000|2022-05-13 13:43:50|30.99|30.91|30.99|30.91|31|30.92|30.95|30.87|29
1652449440000|2022-05-13 13:44:00|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|7
1652449450000|2022-05-13 13:44:10|||||||||8
1652449500000|2022-05-13 13:45:00|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|63
1652449510000|2022-05-13 13:45:10|30.9|30.82|30.89|30.81|30.9|30.82|30.89|30.81|80
1652449520000|2022-05-13 13:45:20|30.9|30.82|30.92|30.84|30.94|30.86|30.9|30.82|43
1652449530000|2022-05-13 13:45:30|30.9|30.82|30.9|30.82|30.94|30.86|30.9|30.82|0
1652449540000|2022-05-13 13:45:40|30.92|30.84|30.89|30.81|30.92|30.84|30.89|30.81|49
1652449550000|2022-05-13 13:45:50|30.9|30.82|30.94|30.86|30.94|30.86|30.9|30.82|11
1652449560000|2022-05-13 13:46:00|30.92|30.84|30.89|30.81|30.92|30.84|30.89|30.81|320
1652449570000|2022-05-13 13:46:10|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|14
1652449580000|2022-05-13 13:46:20|30.85|30.77|30.87|30.79|30.89|30.81|30.84|30.76|2
1652449590000|2022-05-13 13:46:30|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1652449610000|2022-05-13 13:46:50|30.82|30.74|30.84|30.76|30.84|30.76|30.79|30.71|65
1652449620000|2022-05-13 13:47:00|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|13
1652449630000|2022-05-13 13:47:10|30.85|30.77|30.85|30.77|30.87|30.79|30.84|30.76|3
1652449640000|2022-05-13 13:47:20|30.87|30.79|30.85|30.77|30.89|30.81|30.85|30.77|0
1652449650000|2022-05-13 13:47:30|30.87|30.79|30.92|30.84|30.92|30.84|30.87|30.79|22
1652449660000|2022-05-13 13:47:40|30.9|30.82|30.95|30.87|30.98|30.9|30.9|30.82|28
1652449670000|2022-05-13 13:47:50|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|2
1652449680000|2022-05-13 13:48:00|30.92|30.84|30.89|30.81|30.92|30.84|30.89|30.81|8
1652449690000|2022-05-13 13:48:10|30.87|30.79|30.9|30.82|30.92|30.84|30.87|30.79|2
1652449700000|2022-05-13 13:48:20|30.92|30.84|30.95|30.87|30.95|30.87|30.9|30.82|5
1652449710000|2022-05-13 13:48:30|30.94|30.86|30.95|30.87|30.95|30.87|30.92|30.84|4
1652449720000|2022-05-13 13:48:40|30.94|30.86|30.94|30.86|30.95|30.87|30.92|30.84|10
1652449730000|2022-05-13 13:48:50|30.95|30.87|30.95|30.87|30.95|30.87|30.94|30.86|2
1652449740000|2022-05-13 13:49:00|30.94|30.86|30.9|30.82|30.94|30.86|30.89|30.81|1
1652449750000|2022-05-13 13:49:10|30.93|30.85|30.92|30.84|30.95|30.87|30.92|30.84|10
1652449760000|2022-05-13 13:49:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1652449770000|2022-05-13 13:49:30|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|3
1652449780000|2022-05-13 13:49:40|||||||||11
1652449810000|2022-05-13 13:50:10|30.85|30.77|30.84|30.76|30.87|30.79|30.84|30.76|0
1652449820000|2022-05-13 13:50:20|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|12
1652449830000|2022-05-13 13:50:30|30.84|30.76|30.84|30.76|30.85|30.77|30.84|30.76|9
1652449840000|2022-05-13 13:50:40|30.85|30.77|30.87|30.79|30.87|30.79|30.84|30.76|2
1652449850000|2022-05-13 13:50:50|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|25
1652449860000|2022-05-13 13:51:00|30.85|30.77|30.87|30.79|30.87|30.79|30.84|30.76|3
1652449870000|2022-05-13 13:51:10|30.85|30.77|30.84|30.76|30.89|30.81|30.84|30.76|0
1652449880000|2022-05-13 13:51:20|30.82|30.74|30.82|30.74|30.84|30.76|30.79|30.71|15
1652449890000|2022-05-13 13:51:30|30.8|30.72|30.82|30.74|30.84|30.76|30.8|30.72|8
1652449900000|2022-05-13 13:51:40|30.84|30.76|30.85|30.77|30.85|30.77|30.82|30.74|10
1652449910000|2022-05-13 13:51:50|30.84|30.76|30.84|30.76|30.85|30.77|30.84|30.76|1
1652449920000|2022-05-13 13:52:00|30.8|30.72|30.84|30.76|30.84|30.76|30.8|30.72|0
1652449930000|2022-05-13 13:52:10|30.82|30.74|30.82|30.74|30.84|30.76|30.8|30.72|0
1652449940000|2022-05-13 13:52:20|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|0
1652449950000|2022-05-13 13:52:30|30.8|30.72|30.79|30.71|30.8|30.72|30.79|30.71|11
1652449980000|2022-05-13 13:53:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1652449990000|2022-05-13 13:53:10|30.79|30.71|30.74|30.66|30.79|30.71|30.74|30.66|7
1652450000000|2022-05-13 13:53:20|||||||||19
1652450020000|2022-05-13 13:53:40|30.69|30.61|30.69|30.61|30.72|30.64|30.69|30.61|12
1652450030000|2022-05-13 13:53:50|30.7|30.62|30.72|30.64|30.74|30.66|30.7|30.62|8
1652450040000|2022-05-13 13:54:00|30.7|30.62|30.7|30.62|30.7|30.62|30.69|30.61|1
1652450050000|2022-05-13 13:54:10|30.69|30.61|30.69|30.61|30.7|30.62|30.69|30.61|0
1652450080000|2022-05-13 13:54:40|30.7|30.62|30.72|30.64|30.74|30.66|30.7|30.62|22
1652450090000|2022-05-13 13:54:50|30.69|30.61|30.69|30.61|30.7|30.62|30.69|30.61|0
1652450100000|2022-05-13 13:55:00|||||||||3
1652450110000|2022-05-13 13:55:10|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1652450120000|2022-05-13 13:55:20|30.72|30.64|30.72|30.64|30.72|30.64|30.69|30.61|0
1652450130000|2022-05-13 13:55:30|30.69|30.61|30.72|30.64|30.74|30.66|30.69|30.61|10
1652450140000|2022-05-13 13:55:40|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|1
1652450150000|2022-05-13 13:55:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652450160000|2022-05-13 13:56:00|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|9
1652450180000|2022-05-13 13:56:20|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|58
1652450190000|2022-05-13 13:56:30|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1652450220000|2022-05-13 13:57:00|30.7|30.62|30.69|30.61|30.7|30.62|30.69|30.61|2
1652450240000|2022-05-13 13:57:20|||||||||10
1652450260000|2022-05-13 13:57:40|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|8
1652450270000|2022-05-13 13:57:50|30.69|30.61|30.72|30.64|30.74|30.66|30.69|30.61|0
1652450280000|2022-05-13 13:58:00|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|0
1652450290000|2022-05-13 13:58:10|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1652450300000|2022-05-13 13:58:20|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1652450320000|2022-05-13 13:58:40|30.72|30.64|30.72|30.64|30.74|30.66|30.72|30.64|9
1652450330000|2022-05-13 13:58:50|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|0
1652450340000|2022-05-13 13:59:00|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|0
1652450350000|2022-05-13 13:59:10|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1652450360000|2022-05-13 13:59:20|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1652450370000|2022-05-13 13:59:30|||||||||2
1652450380000|2022-05-13 13:59:40|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|1
1652450400000|2022-05-13 14:00:00|30.77|30.69|30.69|30.61|30.77|30.69|30.69|30.61|85
1652450410000|2022-05-13 14:00:10|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|3
1652450420000|2022-05-13 14:00:20|30.67|30.59|30.64|30.56|30.69|30.61|30.64|30.56|0
1652450430000|2022-05-13 14:00:30|30.67|30.59|30.64|30.56|30.69|30.61|30.64|30.56|0
1652450440000|2022-05-13 14:00:40|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|125
1652450450000|2022-05-13 14:00:50|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|1
1652450460000|2022-05-13 14:01:00|30.64|30.56|30.64|30.56|30.69|30.61|30.64|30.56|14
1652450470000|2022-05-13 14:01:10|30.69|30.61|30.64|30.56|30.69|30.61|30.64|30.56|8
1652450480000|2022-05-13 14:01:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652450490000|2022-05-13 14:01:30|30.64|30.56|30.65|30.57|30.65|30.57|30.64|30.56|9
1652450510000|2022-05-13 14:01:50|30.64|30.56|30.64|30.56|30.65|30.57|30.64|30.56|0
1652450520000|2022-05-13 14:02:00|30.62|30.54|30.59|30.51|30.62|30.54|30.59|30.51|36
1652450540000|2022-05-13 14:02:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|17
1652450550000|2022-05-13 14:02:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1652450560000|2022-05-13 14:02:40|||||||||12
1652450570000|2022-05-13 14:02:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|1
1652450580000|2022-05-13 14:03:00|30.54|30.46|30.59|30.51|30.59|30.51|30.54|30.46|16
1652450590000|2022-05-13 14:03:10|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1652450600000|2022-05-13 14:03:20|||||||||6
1652450610000|2022-05-13 14:03:30|30.6|30.52|30.6|30.52|30.62|30.54|30.6|30.52|1
1652450620000|2022-05-13 14:03:40|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|16
1652450630000|2022-05-13 14:03:50|30.64|30.56|30.64|30.56|30.65|30.57|30.64|30.56|0
1652450640000|2022-05-13 14:04:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1652450650000|2022-05-13 14:04:10|30.64|30.56|30.64|30.56|30.64|30.56|30.61|30.53|0
1652450660000|2022-05-13 14:04:20|||||||||1
1652450670000|2022-05-13 14:04:30|30.63|30.55|30.63|30.55|30.64|30.56|30.63|30.55|0
1652450680000|2022-05-13 14:04:40|30.64|30.56|30.63|30.55|30.64|30.56|30.61|30.53|6
1652450690000|2022-05-13 14:04:50|30.61|30.53|30.63|30.55|30.64|30.56|30.61|30.53|0
1652450700000|2022-05-13 14:05:00|30.61|30.53|30.59|30.51|30.62|30.54|30.59|30.51|9
1652450710000|2022-05-13 14:05:10|30.6|30.52|30.6|30.52|30.62|30.54|30.59|30.51|6
1652450720000|2022-05-13 14:05:20|30.59|30.51|30.64|30.56|30.65|30.57|30.59|30.51|12
1652450730000|2022-05-13 14:05:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652450740000|2022-05-13 14:05:40|30.64|30.56|30.64|30.56|30.65|30.57|30.64|30.56|0
1652450750000|2022-05-13 14:05:50|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|11
1652450760000|2022-05-13 14:06:00|30.6|30.52|30.6|30.52|30.62|30.54|30.59|30.51|0
1652450770000|2022-05-13 14:06:10|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1652450810000|2022-05-13 14:06:50|30.62|30.54|30.6|30.52|30.64|30.56|30.6|30.52|10
1652450820000|2022-05-13 14:07:00|30.62|30.54|30.59|30.51|30.62|30.54|30.59|30.51|1
1652450830000|2022-05-13 14:07:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|7
1652450840000|2022-05-13 14:07:20|30.64|30.56|30.62|30.54|30.65|30.57|30.62|30.54|4
1652450850000|2022-05-13 14:07:30|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|0
1652450860000|2022-05-13 14:07:40|30.62|30.54|30.6|30.52|30.64|30.56|30.6|30.52|0
1652450870000|2022-05-13 14:07:50|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|10
1652450880000|2022-05-13 14:08:00|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|9
1652450910000|2022-05-13 14:08:30|30.64|30.56|30.6|30.52|30.64|30.56|30.6|30.52|0
1652450920000|2022-05-13 14:08:40|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|2
1652450930000|2022-05-13 14:08:50|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1652450940000|2022-05-13 14:09:00|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1652450950000|2022-05-13 14:09:10|30.6|30.52|30.6|30.52|30.6|30.52|30.59|30.51|11
1652450980000|2022-05-13 14:09:40|30.65|30.57|30.6|30.52|30.65|30.57|30.6|30.52|17
1652451000000|2022-05-13 14:10:00|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|2
1652451020000|2022-05-13 14:10:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|3
1652451030000|2022-05-13 14:10:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1652451040000|2022-05-13 14:10:40|30.5|30.42|30.52|30.44|30.54|30.46|30.5|30.42|30
1652451050000|2022-05-13 14:10:50|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|34
1652451060000|2022-05-13 14:11:00|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|12
1652451070000|2022-05-13 14:11:10|30.55|30.47|30.54|30.46|30.55|30.47|30.54|30.46|17
1652451080000|2022-05-13 14:11:20|30.55|30.47|30.59|30.51|30.6|30.52|30.55|30.47|41
1652451090000|2022-05-13 14:11:30|30.6|30.52|30.56|30.48|30.64|30.56|30.54|30.46|36
1652451100000|2022-05-13 14:11:40|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1652451130000|2022-05-13 14:12:10|||||||||6
1652451140000|2022-05-13 14:12:20|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|30
1652451170000|2022-05-13 14:12:50|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1652451180000|2022-05-13 14:13:00|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1652451190000|2022-05-13 14:13:10|30.63|30.55|30.61|30.53|30.64|30.56|30.59|30.51|150
1652451200000|2022-05-13 14:13:20|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1652451210000|2022-05-13 14:13:30|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|0
1652451220000|2022-05-13 14:13:40|30.63|30.55|30.64|30.56|30.64|30.56|30.63|30.55|10
1652451230000|2022-05-13 14:13:50|30.63|30.55|30.63|30.55|30.64|30.56|30.63|30.55|0
1652451240000|2022-05-13 14:14:00|30.61|30.53|30.63|30.55|30.63|30.55|30.59|30.51|19
1652451250000|2022-05-13 14:14:10|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|0
1652451260000|2022-05-13 14:14:20|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1652451280000|2022-05-13 14:14:40|30.56|30.48|30.48|30.4|30.58|30.5|30.48|30.4|22
1652451290000|2022-05-13 14:14:50|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|137
1652451300000|2022-05-13 14:15:00|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|96
1652451310000|2022-05-13 14:15:10|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|9
1652451320000|2022-05-13 14:15:20|30.53|30.45|30.58|30.5|30.58|30.5|30.53|30.45|0
1652451330000|2022-05-13 14:15:30|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1652451340000|2022-05-13 14:15:40|30.58|30.5|30.53|30.45|30.58|30.5|30.53|30.45|14
1652451350000|2022-05-13 14:15:50|30.54|30.46|30.54|30.46|30.56|30.48|30.53|30.45|2
1652451360000|2022-05-13 14:16:00|30.53|30.45|30.54|30.46|30.54|30.46|30.51|30.43|6
1652451370000|2022-05-13 14:16:10|30.56|30.48|30.56|30.48|30.58|30.5|30.54|30.46|0
1652451380000|2022-05-13 14:16:20|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|2
1652451390000|2022-05-13 14:16:30|30.54|30.46|30.54|30.46|30.56|30.48|30.53|30.45|5
1652451400000|2022-05-13 14:16:40|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|8
1652451410000|2022-05-13 14:16:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|3
1652451420000|2022-05-13 14:17:00|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|1
1652451430000|2022-05-13 14:17:10|30.53|30.45|30.53|30.45|30.54|30.46|30.51|30.43|0
1652451440000|2022-05-13 14:17:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|4
1652451450000|2022-05-13 14:17:30|30.48|30.4|30.49|30.41|30.49|30.41|30.48|30.4|105
1652451470000|2022-05-13 14:17:50|30.51|30.43|30.49|30.41|30.53|30.45|30.49|30.41|8
1652451480000|2022-05-13 14:18:00|30.51|30.43|30.59|30.51|30.59|30.51|30.51|30.43|21
1652451490000|2022-05-13 14:18:10|30.56|30.48|30.54|30.46|30.59|30.51|30.54|30.46|0
1652451500000|2022-05-13 14:18:20|30.56|30.48|30.56|30.48|30.59|30.51|30.56|30.48|0
1652451510000|2022-05-13 14:18:30|30.59|30.51|30.54|30.46|30.59|30.51|30.54|30.46|0
1652451520000|2022-05-13 14:18:40|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|8
1652451530000|2022-05-13 14:18:50|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1652451540000|2022-05-13 14:19:00|||||||||20
1652451560000|2022-05-13 14:19:20|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|1
1652451570000|2022-05-13 14:19:30|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1652451580000|2022-05-13 14:19:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|24
1652451590000|2022-05-13 14:19:50|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|0
1652451600000|2022-05-13 14:20:00|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|16
1652451610000|2022-05-13 14:20:10|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|0
1652451620000|2022-05-13 14:20:20|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1652451640000|2022-05-13 14:20:40|30.48|30.4|30.49|30.41|30.49|30.41|30.48|30.4|35
1652451650000|2022-05-13 14:20:50|30.48|30.4|30.48|30.4|30.48|30.4|30.44|30.36|2
1652451660000|2022-05-13 14:21:00|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|9
1652451670000|2022-05-13 14:21:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|9
1652451680000|2022-05-13 14:21:20|||||||||40
1652451700000|2022-05-13 14:21:40|||||||||21
1652451740000|2022-05-13 14:22:20|30.44|30.36|30.46|30.38|30.49|30.41|30.44|30.36|71
1652451750000|2022-05-13 14:22:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|13
1652451760000|2022-05-13 14:22:40|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|2
1652451770000|2022-05-13 14:22:50|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1652451810000|2022-05-13 14:23:30|30.5|30.42|30.54|30.46|30.54|30.46|30.5|30.42|24
1652451820000|2022-05-13 14:23:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1652451830000|2022-05-13 14:23:50|30.52|30.44|30.5|30.42|30.54|30.46|30.5|30.42|0
1652451840000|2022-05-13 14:24:00|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|13
1652451860000|2022-05-13 14:24:20|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|78
1652451870000|2022-05-13 14:24:30|||||||||19
1652451890000|2022-05-13 14:24:50|30.5|30.42|30.5|30.42|30.5|30.42|30.49|30.41|69
1652451900000|2022-05-13 14:25:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|5
1652451920000|2022-05-13 14:25:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|22
1652451930000|2022-05-13 14:25:30|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|2
1652451940000|2022-05-13 14:25:40|30.47|30.39|30.47|30.39|30.49|30.41|30.45|30.37|0
1652451950000|2022-05-13 14:25:50|30.49|30.41|30.5|30.42|30.5|30.42|30.47|30.39|31
1652451960000|2022-05-13 14:26:00|30.49|30.41|30.45|30.37|30.49|30.41|30.45|30.37|51
1652451970000|2022-05-13 14:26:10|||||||||20
1652452010000|2022-05-13 14:26:50|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|46
1652452020000|2022-05-13 14:27:00|||||||||2
1652452030000|2022-05-13 14:27:10|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|20
1652452040000|2022-05-13 14:27:20|30.55|30.47|30.5|30.42|30.55|30.47|30.5|30.42|22
1652452050000|2022-05-13 14:27:30|30.54|30.46|30.5|30.42|30.55|30.47|30.5|30.42|27
1652452060000|2022-05-13 14:27:40|30.54|30.46|30.5|30.42|30.54|30.46|30.5|30.42|15
1652452070000|2022-05-13 14:27:50|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1652452080000|2022-05-13 14:28:00|30.49|30.41|30.49|30.41|30.5|30.42|30.45|30.37|3
1652452100000|2022-05-13 14:28:20|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|134
1652452110000|2022-05-13 14:28:30|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|8
1652452130000|2022-05-13 14:28:50|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|4
1652452140000|2022-05-13 14:29:00|||||||||18
1652452150000|2022-05-13 14:29:10|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|9
1652452170000|2022-05-13 14:29:30|30.49|30.41|30.5|30.42|30.5|30.42|30.45|30.37|56
1652452180000|2022-05-13 14:29:40|||||||||3
1652452230000|2022-05-13 14:30:30|||||||||10
1652452270000|2022-05-13 14:31:10|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|12
1652452280000|2022-05-13 14:31:20|||||||||1
1652452300000|2022-05-13 14:31:40|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|7
1652452350000|2022-05-13 14:32:30|||||||||9
1652452370000|2022-05-13 14:32:50|||||||||107
1652452380000|2022-05-13 14:33:00|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|3
1652452390000|2022-05-13 14:33:10|||||||||9
1652452400000|2022-05-13 14:33:20|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|46
1652452410000|2022-05-13 14:33:30|||||||||19
1652452420000|2022-05-13 14:33:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1652452440000|2022-05-13 14:34:00|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|0
1652452490000|2022-05-13 14:34:50|||||||||100
1652452500000|2022-05-13 14:35:00|||||||||29
1652452510000|2022-05-13 14:35:10|||||||||20
1652452540000|2022-05-13 14:35:40|30.47|30.39|30.5|30.42|30.5|30.42|30.45|30.37|8
1652452550000|2022-05-13 14:35:50|||||||||39
1652452600000|2022-05-13 14:36:40|||||||||9
1652452640000|2022-05-13 14:37:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|54
1652452660000|2022-05-13 14:37:40|30.53|30.45|30.53|30.45|30.53|30.45|30.51|30.43|17
1652452670000|2022-05-13 14:37:50|30.55|30.47|30.56|30.48|30.56|30.48|30.55|30.47|20
1652452680000|2022-05-13 14:38:00|30.55|30.47|30.55|30.47|30.56|30.48|30.55|30.47|5
1652452690000|2022-05-13 14:38:10|30.56|30.48|30.6|30.52|30.6|30.52|30.56|30.48|0
1652452700000|2022-05-13 14:38:20|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|9
1652452710000|2022-05-13 14:38:30|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1652452720000|2022-05-13 14:38:40|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|9
1652452730000|2022-05-13 14:38:50|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1652452740000|2022-05-13 14:39:00|30.56|30.48|30.58|30.5|30.58|30.5|30.55|30.47|0
1652452750000|2022-05-13 14:39:10|30.56|30.48|30.6|30.52|30.6|30.52|30.55|30.47|3
1652452760000|2022-05-13 14:39:20|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|10
1652452770000|2022-05-13 14:39:30|30.61|30.53|30.61|30.53|30.61|30.53|30.6|30.52|20
1652452800000|2022-05-13 14:40:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1652452810000|2022-05-13 14:40:10|30.61|30.53|30.61|30.53|30.61|30.53|30.6|30.52|0
1652452820000|2022-05-13 14:40:20|||||||||50
1652452830000|2022-05-13 14:40:30|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1652452840000|2022-05-13 14:40:40|30.63|30.55|30.61|30.53|30.65|30.57|30.61|30.53|0
1652452850000|2022-05-13 14:40:50|30.63|30.55|30.61|30.53|30.66|30.58|30.61|30.53|1
1652452860000|2022-05-13 14:41:00|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1652452870000|2022-05-13 14:41:10|30.63|30.55|30.65|30.57|30.65|30.57|30.61|30.53|14
1652452880000|2022-05-13 14:41:20|||||||||1
1652452920000|2022-05-13 14:42:00|30.67|30.59|30.7|30.62|30.7|30.62|30.67|30.59|0
1652452930000|2022-05-13 14:42:10|30.67|30.59|30.7|30.62|30.7|30.62|30.67|30.59|9
1652452940000|2022-05-13 14:42:20|30.67|30.59|30.67|30.59|30.68|30.6|30.67|30.59|50
1652452950000|2022-05-13 14:42:30|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|8
1652452960000|2022-05-13 14:42:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|30
1652452970000|2022-05-13 14:42:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1652452980000|2022-05-13 14:43:00|||||||||18
1652452990000|2022-05-13 14:43:10|||||||||2
1652453000000|2022-05-13 14:43:20|30.65|30.57|30.63|30.55|30.65|30.57|30.62|30.54|4
1652453010000|2022-05-13 14:43:30|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|9
1652453030000|2022-05-13 14:43:50|30.66|30.58|30.65|30.57|30.66|30.58|30.65|30.57|5
1652453040000|2022-05-13 14:44:00|30.66|30.58|30.65|30.57|30.66|30.58|30.65|30.57|0
1652453050000|2022-05-13 14:44:10|30.66|30.58|30.7|30.62|30.7|30.62|30.65|30.57|0
1652453060000|2022-05-13 14:44:20|30.65|30.57|30.65|30.57|30.66|30.58|30.65|30.57|4
1652453090000|2022-05-13 14:44:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|11
1652453100000|2022-05-13 14:45:00|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|0
1652453110000|2022-05-13 14:45:10|30.68|30.6|30.7|30.62|30.7|30.62|30.66|30.58|0
1652453120000|2022-05-13 14:45:20|30.71|30.63|30.76|30.68|30.76|30.68|30.71|30.63|116
1652453130000|2022-05-13 14:45:30|||||||||4
1652453140000|2022-05-13 14:45:40|30.75|30.67|30.75|30.67|30.76|30.68|30.75|30.67|10
1652453160000|2022-05-13 14:46:00|30.73|30.65|30.73|30.65|30.75|30.67|30.73|30.65|0
1652453170000|2022-05-13 14:46:10|30.75|30.67|30.7|30.62|30.75|30.67|30.7|30.62|58
1652453180000|2022-05-13 14:46:20|30.68|30.6|30.7|30.62|30.7|30.62|30.66|30.58|28
1652453200000|2022-05-13 14:46:40|30.71|30.63|30.67|30.59|30.71|30.63|30.65|30.57|19
1652453210000|2022-05-13 14:46:50|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652453220000|2022-05-13 14:47:00|30.7|30.62|30.65|30.57|30.7|30.62|30.65|30.57|0
1652453230000|2022-05-13 14:47:10|30.7|30.62|30.65|30.57|30.7|30.62|30.65|30.57|0
1652453240000|2022-05-13 14:47:20|||||||||2
1652453250000|2022-05-13 14:47:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|10
1652453260000|2022-05-13 14:47:40|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|0
1652453270000|2022-05-13 14:47:50|30.65|30.57|30.7|30.62|30.7|30.62|30.65|30.57|0
1652453280000|2022-05-13 14:48:00|||||||||10
1652453300000|2022-05-13 14:48:20|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|20
1652453310000|2022-05-13 14:48:30|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|5
1652453320000|2022-05-13 14:48:40|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|20
1652453330000|2022-05-13 14:48:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|8
1652453340000|2022-05-13 14:49:00|30.67|30.59|30.68|30.6|30.7|30.62|30.65|30.57|0
1652453350000|2022-05-13 14:49:10|30.7|30.62|30.7|30.62|30.7|30.62|30.67|30.59|0
1652453360000|2022-05-13 14:49:20|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|0
1652453380000|2022-05-13 14:49:40|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|0
1652453400000|2022-05-13 14:50:00|30.66|30.58|30.66|30.58|30.7|30.62|30.66|30.58|8
1652453410000|2022-05-13 14:50:10|30.68|30.6|30.68|30.6|30.68|30.6|30.66|30.58|0
1652453420000|2022-05-13 14:50:20|30.66|30.58|30.65|30.57|30.66|30.58|30.65|30.57|0
1652453440000|2022-05-13 14:50:40|||||||||1
1652453450000|2022-05-13 14:50:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1652453460000|2022-05-13 14:51:00|30.62|30.54|30.65|30.57|30.65|30.57|30.6|30.52|29
1652453470000|2022-05-13 14:51:10|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|16
1652453480000|2022-05-13 14:51:20|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|0
1652453490000|2022-05-13 14:51:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652453500000|2022-05-13 14:51:40|||||||||9
1652453510000|2022-05-13 14:51:50|||||||||10
1652453520000|2022-05-13 14:52:00|||||||||4
1652453530000|2022-05-13 14:52:10|30.63|30.55|30.65|30.57|30.65|30.57|30.61|30.53|0
1652453550000|2022-05-13 14:52:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1652453560000|2022-05-13 14:52:40|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|1
1652453570000|2022-05-13 14:52:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|20
1652453580000|2022-05-13 14:53:00|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|0
1652453600000|2022-05-13 14:53:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|20
1652453610000|2022-05-13 14:53:30|30.6|30.52|30.6|30.52|30.61|30.53|30.6|30.52|0
1652453620000|2022-05-13 14:53:40|30.61|30.53|30.61|30.53|30.61|30.53|30.6|30.52|0
1652453630000|2022-05-13 14:53:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1652453650000|2022-05-13 14:54:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|43
1652453660000|2022-05-13 14:54:20|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1652453680000|2022-05-13 14:54:40|||||||||1
1652453690000|2022-05-13 14:54:50|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|40
1652453700000|2022-05-13 14:55:00|||||||||4
1652453720000|2022-05-13 14:55:20|30.6|30.52|30.6|30.52|30.6|30.52|30.56|30.48|0
1652453730000|2022-05-13 14:55:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|11
1652453740000|2022-05-13 14:55:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1652453750000|2022-05-13 14:55:50|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1652453760000|2022-05-13 14:56:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1652453770000|2022-05-13 14:56:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|28
1652453780000|2022-05-13 14:56:20|||||||||20
1652453790000|2022-05-13 14:56:30|||||||||10
1652453800000|2022-05-13 14:56:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|10
1652453810000|2022-05-13 14:56:50|||||||||1
1652453840000|2022-05-13 14:57:20|||||||||19
1652453860000|2022-05-13 14:57:40|||||||||2
1652453890000|2022-05-13 14:58:10|||||||||39
1652453920000|2022-05-13 14:58:40|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|127
1652453930000|2022-05-13 14:58:50|||||||||9
1652453940000|2022-05-13 14:59:00|30.6|30.52|30.56|30.48|30.61|30.53|30.56|30.48|5
1652453980000|2022-05-13 14:59:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|13
1652454000000|2022-05-13 15:00:00|||||||||10
1652454020000|2022-05-13 15:00:20|||||||||8
1652454030000|2022-05-13 15:00:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|5
1652454040000|2022-05-13 15:00:40|||||||||1
1652454050000|2022-05-13 15:00:50|||||||||9
1652454060000|2022-05-13 15:01:00|30.61|30.53|30.66|30.58|30.66|30.58|30.61|30.53|23
1652454070000|2022-05-13 15:01:10|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|3
1652454080000|2022-05-13 15:01:20|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1652454090000|2022-05-13 15:01:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652454110000|2022-05-13 15:01:50|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|12
1652454120000|2022-05-13 15:02:00|30.61|30.53|30.6|30.52|30.61|30.53|30.6|30.52|7
1652454140000|2022-05-13 15:02:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|9
1652454160000|2022-05-13 15:02:40|||||||||1
1652454170000|2022-05-13 15:02:50|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|10
1652454180000|2022-05-13 15:03:00|||||||||21
1652454190000|2022-05-13 15:03:10|||||||||33
1652454200000|2022-05-13 15:03:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|16
1652454220000|2022-05-13 15:03:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|13
1652454240000|2022-05-13 15:04:00|30.51|30.43|30.55|30.47|30.55|30.47|30.51|30.43|10
1652454260000|2022-05-13 15:04:20|30.53|30.45|30.56|30.48|30.56|30.48|30.53|30.45|29
1652454270000|2022-05-13 15:04:30|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1652454280000|2022-05-13 15:04:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|1
1652454290000|2022-05-13 15:04:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1652454300000|2022-05-13 15:05:00|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|49
1652454310000|2022-05-13 15:05:10|30.5|30.42|30.46|30.38|30.5|30.42|30.46|30.38|32
1652454320000|2022-05-13 15:05:20|||||||||10
1652454330000|2022-05-13 15:05:30|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|19
1652454340000|2022-05-13 15:05:40|||||||||10
1652454350000|2022-05-13 15:05:50|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1652454360000|2022-05-13 15:06:00|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|23
1652454370000|2022-05-13 15:06:10|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|2
1652454390000|2022-05-13 15:06:30|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|17
1652454400000|2022-05-13 15:06:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|1
1652454410000|2022-05-13 15:06:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1652454420000|2022-05-13 15:07:00|30.46|30.38|30.41|30.33|30.46|30.38|30.41|30.33|0
1652454440000|2022-05-13 15:07:20|||||||||50
1652454470000|2022-05-13 15:07:50|||||||||4
1652454480000|2022-05-13 15:08:00|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|18
1652454500000|2022-05-13 15:08:20|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1652454520000|2022-05-13 15:08:40|||||||||1
1652454530000|2022-05-13 15:08:50|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|19
1652454550000|2022-05-13 15:09:10|30.46|30.38|30.45|30.37|30.46|30.38|30.45|30.37|9
1652454570000|2022-05-13 15:09:30|30.41|30.33|30.41|30.33|30.45|30.37|30.41|30.33|47
1652454610000|2022-05-13 15:10:10|30.46|30.38|30.46|30.38|30.46|30.38|30.44|30.36|20
1652454630000|2022-05-13 15:10:30|30.43|30.35|30.41|30.33|30.46|30.38|30.41|30.33|13
1652454640000|2022-05-13 15:10:40|||||||||1
1652454660000|2022-05-13 15:11:00|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|12
1652454670000|2022-05-13 15:11:10|30.41|30.33|30.46|30.38|30.46|30.38|30.41|30.33|6
1652454680000|2022-05-13 15:11:20|30.43|30.35|30.43|30.35|30.46|30.38|30.43|30.35|0
1652454690000|2022-05-13 15:11:30|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1652454700000|2022-05-13 15:11:40|30.41|30.33|30.43|30.35|30.46|30.38|30.41|30.33|8
1652454710000|2022-05-13 15:11:50|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1652454720000|2022-05-13 15:12:00|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1652454730000|2022-05-13 15:12:10|30.45|30.37|30.46|30.38|30.46|30.38|30.43|30.35|12
1652454740000|2022-05-13 15:12:20|30.45|30.37|30.41|30.33|30.46|30.38|30.41|30.33|0
1652454760000|2022-05-13 15:12:40|||||||||1
1652454790000|2022-05-13 15:13:10|||||||||13
1652454810000|2022-05-13 15:13:30|30.46|30.38|30.46|30.38|30.46|30.38|30.44|30.36|11
1652454820000|2022-05-13 15:13:40|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|3
1652454830000|2022-05-13 15:13:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|121
1652454840000|2022-05-13 15:14:00|30.46|30.38|30.41|30.33|30.46|30.38|30.41|30.33|17
1652454850000|2022-05-13 15:14:10|||||||||25
1652454860000|2022-05-13 15:14:20|||||||||13
1652454880000|2022-05-13 15:14:40|||||||||9
1652454890000|2022-05-13 15:14:50|||||||||9
1652454900000|2022-05-13 15:15:00|30.44|30.36|30.46|30.38|30.46|30.38|30.41|30.33|7
1652454920000|2022-05-13 15:15:20|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1652454930000|2022-05-13 15:15:30|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|0
1652454940000|2022-05-13 15:15:40|||||||||2
1652454950000|2022-05-13 15:15:50|30.36|30.28|30.41|30.33|30.41|30.33|30.36|30.28|20
1652454960000|2022-05-13 15:16:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|8
1652454970000|2022-05-13 15:16:10|30.41|30.33|30.46|30.38|30.46|30.38|30.41|30.33|1
1652454980000|2022-05-13 15:16:20|30.51|30.43|30.46|30.38|30.51|30.43|30.46|30.38|17
1652455000000|2022-05-13 15:16:40|||||||||1
1652455050000|2022-05-13 15:17:30|||||||||20
1652455060000|2022-05-13 15:17:40|||||||||10
1652455100000|2022-05-13 15:18:20|||||||||10
1652455110000|2022-05-13 15:18:30|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1652455120000|2022-05-13 15:18:40|||||||||17
1652455160000|2022-05-13 15:19:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1652455190000|2022-05-13 15:19:50|30.46|30.38|30.46|30.38|30.51|30.43|30.46|30.38|16
1652455200000|2022-05-13 15:20:00|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|17
1652455210000|2022-05-13 15:20:10|30.45|30.37|30.45|30.37|30.46|30.38|30.45|30.37|18
1652455220000|2022-05-13 15:20:20|30.41|30.33|30.46|30.38|30.46|30.38|30.41|30.33|46
1652455230000|2022-05-13 15:20:30|||||||||1
1652455240000|2022-05-13 15:20:40|||||||||3
1652455250000|2022-05-13 15:20:50|30.49|30.41|30.46|30.38|30.51|30.43|30.46|30.38|5
1652455260000|2022-05-13 15:21:00|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|9
1652455280000|2022-05-13 15:21:20|||||||||11
1652455290000|2022-05-13 15:21:30|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|10
1652455300000|2022-05-13 15:21:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1652455310000|2022-05-13 15:21:50|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|10
1652455320000|2022-05-13 15:22:00|||||||||15
1652455330000|2022-05-13 15:22:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|9
1652455340000|2022-05-13 15:22:20|30.49|30.41|30.46|30.38|30.51|30.43|30.46|30.38|8
1652455350000|2022-05-13 15:22:30|||||||||4
1652455360000|2022-05-13 15:22:40|||||||||16
1652455370000|2022-05-13 15:22:50|||||||||9
1652455390000|2022-05-13 15:23:10|||||||||23
1652455400000|2022-05-13 15:23:20|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|12
1652455410000|2022-05-13 15:23:30|||||||||34
1652455420000|2022-05-13 15:23:40|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|19
1652455430000|2022-05-13 15:23:50|30.43|30.35|30.43|30.35|30.45|30.37|30.41|30.33|2
1652455440000|2022-05-13 15:24:00|30.45|30.37|30.41|30.33|30.45|30.37|30.41|30.33|6
1652455450000|2022-05-13 15:24:10|||||||||2
1652455460000|2022-05-13 15:24:20|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|55
1652455480000|2022-05-13 15:24:40|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|3
1652455490000|2022-05-13 15:24:50|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|12
1652455500000|2022-05-13 15:25:00|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|8
1652455510000|2022-05-13 15:25:10|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|9
1652455530000|2022-05-13 15:25:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|10
1652455540000|2022-05-13 15:25:40|||||||||9
1652455550000|2022-05-13 15:25:50|||||||||10
1652455560000|2022-05-13 15:26:00|||||||||13
1652455570000|2022-05-13 15:26:10|||||||||21
1652455590000|2022-05-13 15:26:30|||||||||19
1652455600000|2022-05-13 15:26:40|||||||||14
1652455610000|2022-05-13 15:26:50|||||||||22
1652455620000|2022-05-13 15:27:00|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|39
1652455630000|2022-05-13 15:27:10|||||||||18
1652455640000|2022-05-13 15:27:20|||||||||3
1652455650000|2022-05-13 15:27:30|||||||||19
1652455660000|2022-05-13 15:27:40|||||||||12
1652455670000|2022-05-13 15:27:50|||||||||10
1652455680000|2022-05-13 15:28:00|30.35|30.27|30.36|30.28|30.4|30.32|30.35|30.27|49
1652455690000|2022-05-13 15:28:10|||||||||45
1652455700000|2022-05-13 15:28:20|||||||||8
1652455710000|2022-05-13 15:28:30|30.31|30.23|30.31|30.23|30.36|30.28|30.31|30.23|111
1652455720000|2022-05-13 15:28:40|||||||||31
1652455730000|2022-05-13 15:28:50|||||||||42
1652455740000|2022-05-13 15:29:00|||||||||14
1652455750000|2022-05-13 15:29:10|30.36|30.28|30.36|30.28|30.41|30.33|30.34|30.26|147
1652455760000|2022-05-13 15:29:20|||||||||12
1652455770000|2022-05-13 15:29:30|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|23
1652455780000|2022-05-13 15:29:40|||||||||13
1652455790000|2022-05-13 15:29:50|||||||||39
1652455800000|2022-05-13 15:30:00|30.27|30.19|30.31|30.23|30.31|30.23|30.27|30.19|15
1652455810000|2022-05-13 15:30:10|||||||||13
1652455820000|2022-05-13 15:30:20|||||||||4
1652455830000|2022-05-13 15:30:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|113
1652455840000|2022-05-13 15:30:40|||||||||42
1652455850000|2022-05-13 15:30:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|42
1652455860000|2022-05-13 15:31:00|||||||||1
1652455870000|2022-05-13 15:31:10|||||||||1
1652455880000|2022-05-13 15:31:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|2
1652455890000|2022-05-13 15:31:30|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|5
1652455900000|2022-05-13 15:31:40|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1652455910000|2022-05-13 15:31:50|30.23|30.15|30.2|30.12|30.25|30.17|30.2|30.12|23
1652455920000|2022-05-13 15:32:00|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1652455930000|2022-05-13 15:32:10|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|44
1652455940000|2022-05-13 15:32:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|34
1652455950000|2022-05-13 15:32:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|7
1652455960000|2022-05-13 15:32:40|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|72
1652455970000|2022-05-13 15:32:50|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|25
1652455980000|2022-05-13 15:33:00|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|11
1652455990000|2022-05-13 15:33:10|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|41
1652456010000|2022-05-13 15:33:30|30.28|30.2|30.28|30.2|30.31|30.23|30.28|30.2|33
1652456020000|2022-05-13 15:33:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652456060000|2022-05-13 15:34:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652456070000|2022-05-13 15:34:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|3
1652456080000|2022-05-13 15:34:40|30.3|30.22|30.26|30.18|30.3|30.22|30.26|30.18|5
1652456100000|2022-05-13 15:35:00|30.28|30.2|30.31|30.23|30.31|30.23|30.26|30.18|31
1652456110000|2022-05-13 15:35:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|4
1652456120000|2022-05-13 15:35:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|13
1652456130000|2022-05-13 15:35:30|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|6
1652456140000|2022-05-13 15:35:40|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|2
1652456150000|2022-05-13 15:35:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|16
1652456180000|2022-05-13 15:36:20|||||||||3
1652456190000|2022-05-13 15:36:30|30.2|30.12|30.2|30.12|30.23|30.15|30.2|30.12|53
1652456210000|2022-05-13 15:36:50|||||||||6
1652456220000|2022-05-13 15:37:00|||||||||9
1652456240000|2022-05-13 15:37:20|||||||||9
1652456250000|2022-05-13 15:37:30|||||||||31
1652456260000|2022-05-13 15:37:40|||||||||59
1652456270000|2022-05-13 15:37:50|||||||||3
1652456280000|2022-05-13 15:38:00|||||||||7
1652456290000|2022-05-13 15:38:10|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|11
1652456300000|2022-05-13 15:38:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|21
1652456310000|2022-05-13 15:38:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1652456320000|2022-05-13 15:38:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|2
1652456340000|2022-05-13 15:39:00|30.24|30.16|30.2|30.12|30.24|30.16|30.2|30.12|0
1652456350000|2022-05-13 15:39:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|55
1652456360000|2022-05-13 15:39:20|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1652456370000|2022-05-13 15:39:30|||||||||3
1652456380000|2022-05-13 15:39:40|||||||||5
1652456390000|2022-05-13 15:39:50|||||||||6
1652456400000|2022-05-13 15:40:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|6
1652456410000|2022-05-13 15:40:10|||||||||5
1652456420000|2022-05-13 15:40:20|||||||||9
1652456430000|2022-05-13 15:40:30|||||||||5
1652456440000|2022-05-13 15:40:40|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|11
1652456450000|2022-05-13 15:40:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|6
1652456460000|2022-05-13 15:41:00|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|4
1652456470000|2022-05-13 15:41:10|||||||||3
1652456480000|2022-05-13 15:41:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|3
1652456490000|2022-05-13 15:41:30|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|0
1652456500000|2022-05-13 15:41:40|||||||||2
1652456510000|2022-05-13 15:41:50|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|4
1652456520000|2022-05-13 15:42:00|30.33|30.25|30.35|30.27|30.38|30.3|30.32|30.24|5
1652456540000|2022-05-13 15:42:20|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|5
1652456550000|2022-05-13 15:42:30|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1652456560000|2022-05-13 15:42:40|30.34|30.26|30.33|30.25|30.35|30.27|30.3|30.22|1
1652456570000|2022-05-13 15:42:50|30.32|30.24|30.32|30.24|30.35|30.27|30.32|30.24|1
1652456580000|2022-05-13 15:43:00|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|12
1652456590000|2022-05-13 15:43:10|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1652456600000|2022-05-13 15:43:20|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|0
1652456610000|2022-05-13 15:43:30|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|0
1652456620000|2022-05-13 15:43:40|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1652456630000|2022-05-13 15:43:50|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1652456640000|2022-05-13 15:44:00|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|0
1652456650000|2022-05-13 15:44:10|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|0
1652456660000|2022-05-13 15:44:20|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1652456680000|2022-05-13 15:44:40|||||||||6
1652456690000|2022-05-13 15:44:50|||||||||11
1652456700000|2022-05-13 15:45:00|||||||||6
1652456760000|2022-05-13 15:46:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1652456770000|2022-05-13 15:46:10|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|8
1652456780000|2022-05-13 15:46:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|2
1652456790000|2022-05-13 15:46:30|30.38|30.3|30.4|30.32|30.4|30.32|30.35|30.27|2
1652456800000|2022-05-13 15:46:40|||||||||3
1652456810000|2022-05-13 15:46:50|||||||||2
1652456820000|2022-05-13 15:47:00|||||||||1
1652456830000|2022-05-13 15:47:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|2
1652456840000|2022-05-13 15:47:20|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|2
1652456850000|2022-05-13 15:47:30|||||||||2
1652456910000|2022-05-13 15:48:30|||||||||17
1652456970000|2022-05-13 15:49:30|30.39|30.31|30.35|30.27|30.39|30.31|30.35|30.27|0
1652457060000|2022-05-13 15:51:00|||||||||3
1652457070000|2022-05-13 15:51:10|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|1
1652457090000|2022-05-13 15:51:30|30.35|30.27|30.3|30.22|30.35|30.27|30.3|30.22|1
1652457100000|2022-05-13 15:51:40|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|0
1652457120000|2022-05-13 15:52:00|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|0
1652457130000|2022-05-13 15:52:10|30.34|30.26|30.3|30.22|30.34|30.26|30.3|30.22|0
1652457160000|2022-05-13 15:52:40|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|3
1652457170000|2022-05-13 15:52:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652457200000|2022-05-13 15:53:20|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|0
1652457210000|2022-05-13 15:53:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1652457220000|2022-05-13 15:53:40|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|0
1652457230000|2022-05-13 15:53:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652457320000|2022-05-13 15:55:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|15
1652457330000|2022-05-13 15:55:30|30.3|30.22|30.3|30.22|30.3|30.22|30.29|30.21|0
1652457380000|2022-05-13 15:56:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1652457390000|2022-05-13 15:56:30|||||||||1
1652457410000|2022-05-13 15:56:50|30.35|30.27|30.34|30.26|30.35|30.27|30.34|30.26|0
1652457480000|2022-05-13 15:58:00|||||||||2
1652457500000|2022-05-13 15:58:20|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|0
1652457510000|2022-05-13 15:58:30|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|0
1652457520000|2022-05-13 15:58:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1652457560000|2022-05-13 15:59:20|30.39|30.31|30.39|30.31|30.4|30.32|30.35|30.27|6
1652457570000|2022-05-13 15:59:30|30.4|30.32|30.39|30.31|30.4|30.32|30.39|30.31|0
1652457590000|2022-05-13 15:59:50|30.37|30.29|30.35|30.27|30.4|30.32|30.35|30.27|5
1652457610000|2022-05-13 16:00:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1652457620000|2022-05-13 16:00:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1652457640000|2022-05-13 16:00:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1652457660000|2022-05-13 16:01:00|30.34|30.26|30.3|30.22|30.34|30.26|30.3|30.22|1
1652457670000|2022-05-13 16:01:10|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|0
1652457700000|2022-05-13 16:01:40|||||||||1
1652457750000|2022-05-13 16:02:30|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1652457790000|2022-05-13 16:03:10|||||||||2
1652457820000|2022-05-13 16:03:40|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|0
1652457830000|2022-05-13 16:03:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1652457840000|2022-05-13 16:04:00|30.34|30.26|30.35|30.27|30.35|30.27|30.34|30.26|0
1652457850000|2022-05-13 16:04:10|30.34|30.26|30.3|30.22|30.35|30.27|30.3|30.22|0
1652457890000|2022-05-13 16:04:50|30.34|30.26|30.3|30.22|30.34|30.26|30.3|30.22|0
1652457920000|2022-05-13 16:05:20|||||||||2
1652457930000|2022-05-13 16:05:30|||||||||2
1652457940000|2022-05-13 16:05:40|||||||||2
1652457980000|2022-05-13 16:06:20|||||||||1
1652458070000|2022-05-13 16:07:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|22
1652458090000|2022-05-13 16:08:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652458100000|2022-05-13 16:08:20|30.28|30.2|30.25|30.17|30.3|30.22|30.25|30.17|0
1652458110000|2022-05-13 16:08:30|||||||||2
1652458210000|2022-05-13 16:10:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1652458220000|2022-05-13 16:10:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652458240000|2022-05-13 16:10:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652458250000|2022-05-13 16:10:50|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1652458260000|2022-05-13 16:11:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1652458270000|2022-05-13 16:11:10|30.3|30.22|30.25|30.17|30.3|30.22|30.25|30.17|1
1652458300000|2022-05-13 16:11:40|||||||||2
1652458340000|2022-05-13 16:12:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|65
1652458380000|2022-05-13 16:13:00|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|5
1652458400000|2022-05-13 16:13:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|4
1652458430000|2022-05-13 16:13:50|||||||||6
1652458440000|2022-05-13 16:14:00|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|1
1652458460000|2022-05-13 16:14:20|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|0
1652458470000|2022-05-13 16:14:30|30.25|30.17|30.25|30.17|30.25|30.17|30.2|30.12|0
1652458510000|2022-05-13 16:15:10|||||||||1
1652458520000|2022-05-13 16:15:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652458580000|2022-05-13 16:16:20|30.25|30.17|30.25|30.17|30.25|30.17|30.2|30.12|0
1652458590000|2022-05-13 16:16:30|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1652458600000|2022-05-13 16:16:40|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1652458610000|2022-05-13 16:16:50|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1652458620000|2022-05-13 16:17:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652458640000|2022-05-13 16:17:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|6
1652458650000|2022-05-13 16:17:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|2
1652458670000|2022-05-13 16:17:50|||||||||4
1652458690000|2022-05-13 16:18:10|||||||||1
1652458700000|2022-05-13 16:18:20|||||||||2
1652458710000|2022-05-13 16:18:30|||||||||1
1652458730000|2022-05-13 16:18:50|||||||||1
1652458760000|2022-05-13 16:19:20|||||||||1
1652458800000|2022-05-13 16:20:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652458810000|2022-05-13 16:20:10|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|5
1652458820000|2022-05-13 16:20:20|30.3|30.22|30.3|30.22|30.3|30.22|30.25|30.17|0
1652458860000|2022-05-13 16:21:00|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|2
1652458880000|2022-05-13 16:21:20|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|0
1652458890000|2022-05-13 16:21:30|||||||||1
1652458910000|2022-05-13 16:21:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1652458950000|2022-05-13 16:22:30|||||||||2
1652458960000|2022-05-13 16:22:40|||||||||1
1652458990000|2022-05-13 16:23:10|||||||||1
1652459020000|2022-05-13 16:23:40|||||||||2
1652459030000|2022-05-13 16:23:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|23
1652459040000|2022-05-13 16:24:00|||||||||13
1652459060000|2022-05-13 16:24:20|||||||||5
1652459110000|2022-05-13 16:25:10|30.31|30.23|30.35|30.27|30.35|30.27|30.31|30.23|13
1652459120000|2022-05-13 16:25:20|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|12
1652459130000|2022-05-13 16:25:30|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|0
1652459140000|2022-05-13 16:25:40|||||||||3
1652459170000|2022-05-13 16:26:10|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|1
1652459220000|2022-05-13 16:27:00|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1652459280000|2022-05-13 16:28:00|||||||||10
1652459290000|2022-05-13 16:28:10|30.28|30.2|30.25|30.17|30.3|30.22|30.25|30.17|0
1652459370000|2022-05-13 16:29:30|||||||||17
1652459440000|2022-05-13 16:30:40|30.3|30.22|30.25|30.17|30.3|30.22|30.25|30.17|1
1652459460000|2022-05-13 16:31:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|3
1652459470000|2022-05-13 16:31:10|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|1
1652459480000|2022-05-13 16:31:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652459520000|2022-05-13 16:32:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|14
1652459530000|2022-05-13 16:32:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|6
1652459630000|2022-05-13 16:33:50|||||||||2
1652459670000|2022-05-13 16:34:30|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|3
1652459680000|2022-05-13 16:34:40|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|0
1652459690000|2022-05-13 16:34:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652459710000|2022-05-13 16:35:10|30.25|30.17|30.25|30.17|30.3|30.22|30.25|30.17|11
1652459730000|2022-05-13 16:35:30|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|0
1652459740000|2022-05-13 16:35:40|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1652459750000|2022-05-13 16:35:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652459800000|2022-05-13 16:36:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652459870000|2022-05-13 16:37:50|||||||||10
1652459900000|2022-05-13 16:38:20|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|29
1652459910000|2022-05-13 16:38:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652459920000|2022-05-13 16:38:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652459930000|2022-05-13 16:38:50|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1652459950000|2022-05-13 16:39:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1652459960000|2022-05-13 16:39:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652459970000|2022-05-13 16:39:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652459980000|2022-05-13 16:39:40|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1652460080000|2022-05-13 16:41:20|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1652460110000|2022-05-13 16:41:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1652460150000|2022-05-13 16:42:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652460180000|2022-05-13 16:43:00|||||||||1
1652460240000|2022-05-13 16:44:00|||||||||1
1652460260000|2022-05-13 16:44:20|||||||||2
1652460280000|2022-05-13 16:44:40|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|2
1652460330000|2022-05-13 16:45:30|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|3
1652460390000|2022-05-13 16:46:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1652460410000|2022-05-13 16:46:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1652460420000|2022-05-13 16:47:00|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|2
1652460440000|2022-05-13 16:47:20|30.1|30.02|30.1|30.02|30.11|30.03|30.1|30.02|0
1652460550000|2022-05-13 16:49:10|30.11|30.03|30.1|30.02|30.13|30.05|30.1|30.02|2
1652460560000|2022-05-13 16:49:20|30.11|30.03|30.15|30.07|30.16|30.08|30.11|30.03|14
1652460570000|2022-05-13 16:49:30|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|4
1652460580000|2022-05-13 16:49:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1652460590000|2022-05-13 16:49:50|30.18|30.1|30.21|30.13|30.21|30.13|30.16|30.08|23
1652460600000|2022-05-13 16:50:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1652460610000|2022-05-13 16:50:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|18
1652460670000|2022-05-13 16:51:10|30.31|30.23|30.26|30.18|30.31|30.23|30.26|30.18|12
1652460690000|2022-05-13 16:51:30|||||||||2
1652460720000|2022-05-13 16:52:00|30.31|30.23|30.31|30.23|30.31|30.23|30.28|30.2|16
1652460730000|2022-05-13 16:52:10|||||||||1
1652460760000|2022-05-13 16:52:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1652460770000|2022-05-13 16:52:50|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|0
1652460780000|2022-05-13 16:53:00|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1652460820000|2022-05-13 16:53:40|||||||||10
1652460860000|2022-05-13 16:54:20|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|2
1652460870000|2022-05-13 16:54:30|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1652460880000|2022-05-13 16:54:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1652460890000|2022-05-13 16:54:50|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1652460910000|2022-05-13 16:55:10|30.26|30.18|30.2|30.12|30.26|30.18|30.2|30.12|20
1652460920000|2022-05-13 16:55:20|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1652460930000|2022-05-13 16:55:30|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1652460960000|2022-05-13 16:56:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1652460970000|2022-05-13 16:56:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652461030000|2022-05-13 16:57:10|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1652461060000|2022-05-13 16:57:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1652461110000|2022-05-13 16:58:30|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|5
1652461120000|2022-05-13 16:58:40|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|1
1652461130000|2022-05-13 16:58:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652461140000|2022-05-13 16:59:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1652461150000|2022-05-13 16:59:10|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1652461170000|2022-05-13 16:59:30|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1652461180000|2022-05-13 16:59:40|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1652461210000|2022-05-13 17:00:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1652461230000|2022-05-13 17:00:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1652461290000|2022-05-13 17:01:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|1
1652461330000|2022-05-13 17:02:10|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1652461350000|2022-05-13 17:02:30|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1652461360000|2022-05-13 17:02:40|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1652461380000|2022-05-13 17:03:00|30.11|30.03|30.1|30.02|30.11|30.03|30.1|30.02|0
1652461390000|2022-05-13 17:03:10|30.11|30.03|30.15|30.07|30.15|30.07|30.11|30.03|2
1652461400000|2022-05-13 17:03:20|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1652461410000|2022-05-13 17:03:30|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1652461440000|2022-05-13 17:04:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1652461450000|2022-05-13 17:04:10|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1652461470000|2022-05-13 17:04:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652461500000|2022-05-13 17:05:00|30.12|30.04|30.15|30.07|30.16|30.08|30.12|30.04|34
1652461510000|2022-05-13 17:05:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652461520000|2022-05-13 17:05:20|30.15|30.07|30.17|30.09|30.2|30.12|30.15|30.07|0
1652461530000|2022-05-13 17:05:30|30.2|30.12|30.15|30.07|30.21|30.13|30.15|30.07|0
1652461540000|2022-05-13 17:05:40|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|0
1652461590000|2022-05-13 17:06:30|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|0
1652461600000|2022-05-13 17:06:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652461620000|2022-05-13 17:07:00|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1652461630000|2022-05-13 17:07:10|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1652461650000|2022-05-13 17:07:30|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1652461660000|2022-05-13 17:07:40|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1652461770000|2022-05-13 17:09:30|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1652461780000|2022-05-13 17:09:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|20
1652461790000|2022-05-13 17:09:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652461830000|2022-05-13 17:10:30|||||||||10
1652461870000|2022-05-13 17:11:10|30.21|30.13|30.21|30.13|30.21|30.13|30.2|30.12|60
1652461880000|2022-05-13 17:11:20|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652461900000|2022-05-13 17:11:40|||||||||6
1652461910000|2022-05-13 17:11:50|||||||||4
1652461940000|2022-05-13 17:12:20|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1652461950000|2022-05-13 17:12:30|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652461960000|2022-05-13 17:12:40|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652461970000|2022-05-13 17:12:50|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652461980000|2022-05-13 17:13:00|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652461990000|2022-05-13 17:13:10|||||||||3
1652462020000|2022-05-13 17:13:40|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652462050000|2022-05-13 17:14:10|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652462060000|2022-05-13 17:14:20|||||||||2
1652462090000|2022-05-13 17:14:50|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652462100000|2022-05-13 17:15:00|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652462110000|2022-05-13 17:15:10|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652462290000|2022-05-13 17:18:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|7
1652462300000|2022-05-13 17:18:20|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|0
1652462310000|2022-05-13 17:18:30|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1652462320000|2022-05-13 17:18:40|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1652462330000|2022-05-13 17:18:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652462350000|2022-05-13 17:19:10|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|2
1652462370000|2022-05-13 17:19:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1652462380000|2022-05-13 17:19:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1652462390000|2022-05-13 17:19:50|30.31|30.23|30.36|30.28|30.36|30.28|30.31|30.23|1
1652462400000|2022-05-13 17:20:00|30.35|30.27|30.31|30.23|30.35|30.27|30.31|30.23|0
1652462420000|2022-05-13 17:20:20|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|0
1652462450000|2022-05-13 17:20:50|30.37|30.29|30.41|30.33|30.41|30.33|30.37|30.29|15
1652462470000|2022-05-13 17:21:10|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1652462480000|2022-05-13 17:21:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1652462490000|2022-05-13 17:21:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1652462500000|2022-05-13 17:21:40|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1652462510000|2022-05-13 17:21:50|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|0
1652462560000|2022-05-13 17:22:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1652462580000|2022-05-13 17:23:00|30.4|30.32|30.4|30.32|30.41|30.33|30.4|30.32|0
1652462590000|2022-05-13 17:23:10|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|0
1652462600000|2022-05-13 17:23:20|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1652462610000|2022-05-13 17:23:30|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1652462620000|2022-05-13 17:23:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1652462630000|2022-05-13 17:23:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1652462640000|2022-05-13 17:24:00|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1652462650000|2022-05-13 17:24:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1652462660000|2022-05-13 17:24:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652462670000|2022-05-13 17:24:30|30.31|30.23|30.35|30.27|30.35|30.27|30.31|30.23|0
1652462680000|2022-05-13 17:24:40|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1652462690000|2022-05-13 17:24:50|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|0
1652462780000|2022-05-13 17:26:20|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1652462790000|2022-05-13 17:26:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652462800000|2022-05-13 17:26:40|30.33|30.25|30.3|30.22|30.35|30.27|30.3|30.22|0
1652462820000|2022-05-13 17:27:00|30.31|30.23|30.3|30.22|30.35|30.27|30.3|30.22|0
1652462830000|2022-05-13 17:27:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652462840000|2022-05-13 17:27:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1652462850000|2022-05-13 17:27:30|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1652462860000|2022-05-13 17:27:40|30.36|30.28|30.35|30.27|30.36|30.28|30.35|30.27|0
1652462880000|2022-05-13 17:28:00|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|0
1652462910000|2022-05-13 17:28:30|30.31|30.23|30.3|30.22|30.31|30.23|30.3|30.22|0
1652462920000|2022-05-13 17:28:40|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|0
1652462930000|2022-05-13 17:28:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652462940000|2022-05-13 17:29:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652462950000|2022-05-13 17:29:10|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|0
1652462990000|2022-05-13 17:29:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652463000000|2022-05-13 17:30:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|2
1652463020000|2022-05-13 17:30:20|||||||||10
1652463030000|2022-05-13 17:30:30|30.26|30.18|30.21|30.13|30.26|30.18|30.21|30.13|0
1652463080000|2022-05-13 17:31:20|30.23|30.15|30.26|30.18|30.26|30.18|30.21|30.13|0
1652463090000|2022-05-13 17:31:30|30.24|30.16|30.21|30.13|30.24|30.16|30.21|30.13|0
1652463120000|2022-05-13 17:32:00|||||||||2
1652463130000|2022-05-13 17:32:10|||||||||2
1652463140000|2022-05-13 17:32:20|30.16|30.08|30.16|30.08|30.19|30.11|30.16|30.08|1
1652463160000|2022-05-13 17:32:40|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1652463190000|2022-05-13 17:33:10|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1652463200000|2022-05-13 17:33:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|1
1652463250000|2022-05-13 17:34:10|||||||||3
1652463260000|2022-05-13 17:34:20|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1652463300000|2022-05-13 17:35:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652463330000|2022-05-13 17:35:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1652463340000|2022-05-13 17:35:40|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1652463350000|2022-05-13 17:35:50|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1652463360000|2022-05-13 17:36:00|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1652463370000|2022-05-13 17:36:10|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|0
1652463420000|2022-05-13 17:37:00|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|0
1652463430000|2022-05-13 17:37:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652463440000|2022-05-13 17:37:20|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|0
1652463450000|2022-05-13 17:37:30|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|0
1652463460000|2022-05-13 17:37:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652463480000|2022-05-13 17:38:00|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|2
1652463500000|2022-05-13 17:38:20|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1652463520000|2022-05-13 17:38:40|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1652463540000|2022-05-13 17:39:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652463550000|2022-05-13 17:39:10|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|0
1652463560000|2022-05-13 17:39:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1652463590000|2022-05-13 17:39:50|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|1
1652463600000|2022-05-13 17:40:00|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|0
1652463610000|2022-05-13 17:40:10|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|0
1652463640000|2022-05-13 17:40:40|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|2
1652463650000|2022-05-13 17:40:50|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1652463660000|2022-05-13 17:41:00|30.51|30.43|30.51|30.43|30.51|30.43|30.48|30.4|0
1652463670000|2022-05-13 17:41:10|30.5|30.42|30.51|30.43|30.53|30.45|30.5|30.42|8
1652463680000|2022-05-13 17:41:20|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|0
1652463690000|2022-05-13 17:41:30|30.5|30.42|30.5|30.42|30.51|30.43|30.48|30.4|0
1652463700000|2022-05-13 17:41:40|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|1
1652463710000|2022-05-13 17:41:50|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1652463720000|2022-05-13 17:42:00|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1652463730000|2022-05-13 17:42:10|30.51|30.43|30.51|30.43|30.51|30.43|30.5|30.42|0
1652463740000|2022-05-13 17:42:20|30.5|30.42|30.5|30.42|30.51|30.43|30.5|30.42|0
1652463750000|2022-05-13 17:42:30|30.48|30.4|30.48|30.4|30.5|30.42|30.48|30.4|0
1652463770000|2022-05-13 17:42:50|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1652463780000|2022-05-13 17:43:00|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1652463790000|2022-05-13 17:43:10|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1652463810000|2022-05-13 17:43:30|30.51|30.43|30.5|30.42|30.51|30.43|30.5|30.42|0
1652463830000|2022-05-13 17:43:50|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|0
1652463840000|2022-05-13 17:44:00|30.46|30.38|30.45|30.37|30.46|30.38|30.45|30.37|0
1652463860000|2022-05-13 17:44:20|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1652463870000|2022-05-13 17:44:30|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|0
1652463880000|2022-05-13 17:44:40|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|1
1652463890000|2022-05-13 17:44:50|30.45|30.37|30.46|30.38|30.46|30.38|30.45|30.37|2
1652463900000|2022-05-13 17:45:00|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|1
1652463910000|2022-05-13 17:45:10|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1652463930000|2022-05-13 17:45:30|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1652463950000|2022-05-13 17:45:50|30.51|30.43|30.55|30.47|30.55|30.47|30.51|30.43|5
1652463970000|2022-05-13 17:46:10|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|2
1652463990000|2022-05-13 17:46:30|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|1
1652464000000|2022-05-13 17:46:40|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1652464010000|2022-05-13 17:46:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1652464020000|2022-05-13 17:47:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1652464040000|2022-05-13 17:47:20|||||||||1
1652464060000|2022-05-13 17:47:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|1
1652464080000|2022-05-13 17:48:00|30.56|30.48|30.54|30.46|30.58|30.5|30.54|30.46|13
1652464090000|2022-05-13 17:48:10|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|10
1652464100000|2022-05-13 17:48:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1652464110000|2022-05-13 17:48:30|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|0
1652464140000|2022-05-13 17:49:00|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1652464150000|2022-05-13 17:49:10|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1652464160000|2022-05-13 17:49:20|30.49|30.41|30.45|30.37|30.5|30.42|30.45|30.37|0
1652464170000|2022-05-13 17:49:30|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|7
1652464180000|2022-05-13 17:49:40|30.45|30.37|30.44|30.36|30.45|30.37|30.42|30.34|0
1652464190000|2022-05-13 17:49:50|30.45|30.37|30.45|30.37|30.45|30.37|30.44|30.36|0
1652464200000|2022-05-13 17:50:00|30.47|30.39|30.5|30.42|30.5|30.42|30.47|30.39|0
1652464210000|2022-05-13 17:50:10|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1652464220000|2022-05-13 17:50:20|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1652464230000|2022-05-13 17:50:30|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|0
1652464240000|2022-05-13 17:50:40|30.49|30.41|30.49|30.41|30.5|30.42|30.49|30.41|0
1652464250000|2022-05-13 17:50:50|30.47|30.39|30.45|30.37|30.47|30.39|30.44|30.36|0
1652464270000|2022-05-13 17:51:10|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1652464280000|2022-05-13 17:51:20|30.44|30.36|30.44|30.36|30.45|30.37|30.44|30.36|0
1652464300000|2022-05-13 17:51:40|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1652464310000|2022-05-13 17:51:50|30.44|30.36|30.45|30.37|30.45|30.37|30.42|30.34|0
1652464320000|2022-05-13 17:52:00|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1652464330000|2022-05-13 17:52:10|30.44|30.36|30.47|30.39|30.5|30.42|30.44|30.36|0
1652464340000|2022-05-13 17:52:20|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1652464350000|2022-05-13 17:52:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1652464360000|2022-05-13 17:52:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1652464390000|2022-05-13 17:53:10|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1652464400000|2022-05-13 17:53:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1652464410000|2022-05-13 17:53:30|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|2
1652464420000|2022-05-13 17:53:40|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|0
1652464430000|2022-05-13 17:53:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|1
1652464440000|2022-05-13 17:54:00|30.5|30.42|30.49|30.41|30.5|30.42|30.49|30.41|0
1652464450000|2022-05-13 17:54:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1652464490000|2022-05-13 17:54:50|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1652464500000|2022-05-13 17:55:00|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|18
1652464510000|2022-05-13 17:55:10|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1652464520000|2022-05-13 17:55:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1652464530000|2022-05-13 17:55:30|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|3
1652464540000|2022-05-13 17:55:40|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1652464550000|2022-05-13 17:55:50|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|0
1652464560000|2022-05-13 17:56:00|30.54|30.46|30.55|30.47|30.55|30.47|30.52|30.44|0
1652464570000|2022-05-13 17:56:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|15
1652464580000|2022-05-13 17:56:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1652464590000|2022-05-13 17:56:30|30.54|30.46|30.57|30.49|30.57|30.49|30.52|30.44|0
1652464600000|2022-05-13 17:56:40|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1652464620000|2022-05-13 17:57:00|30.62|30.54|30.57|30.49|30.62|30.54|30.57|30.49|2
1652464630000|2022-05-13 17:57:10|30.59|30.51|30.57|30.49|30.6|30.52|30.57|30.49|0
1652464640000|2022-05-13 17:57:20|30.59|30.51|30.57|30.49|30.6|30.52|30.57|30.49|0
1652464650000|2022-05-13 17:57:30|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1652464660000|2022-05-13 17:57:40|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|0
1652464670000|2022-05-13 17:57:50|30.6|30.52|30.6|30.52|30.6|30.52|30.59|30.51|0
1652464680000|2022-05-13 17:58:00|30.57|30.49|30.59|30.51|30.62|30.54|30.57|30.49|1
1652464690000|2022-05-13 17:58:10|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1652464700000|2022-05-13 17:58:20|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1652464710000|2022-05-13 17:58:30|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|0
1652464730000|2022-05-13 17:58:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1652464740000|2022-05-13 17:59:00|30.59|30.51|30.59|30.51|30.6|30.52|30.59|30.51|1
1652464750000|2022-05-13 17:59:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1652464760000|2022-05-13 17:59:20|30.6|30.52|30.6|30.52|30.6|30.52|30.59|30.51|0
1652464770000|2022-05-13 17:59:30|30.62|30.54|30.62|30.54|30.62|30.54|30.6|30.52|0
1652464780000|2022-05-13 17:59:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1652464790000|2022-05-13 17:59:50|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|0
1652464800000|2022-05-13 18:00:00|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|1
1652464810000|2022-05-13 18:00:10|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|1
1652464820000|2022-05-13 18:00:20|30.64|30.56|30.66|30.58|30.73|30.59|30.64|30.48|0
1652464830000|2022-05-13 18:00:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652464840000|2022-05-13 18:00:40|30.7|30.62|30.7|30.62|30.7|30.62|30.67|30.59|0
1652464850000|2022-05-13 18:00:50|30.69|30.61|30.67|30.59|30.69|30.61|30.65|30.57|2
1652464860000|2022-05-13 18:01:00|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|0
1652464870000|2022-05-13 18:01:10|30.66|30.58|30.7|30.62|30.77|30.62|30.66|30.52|3
1652464880000|2022-05-13 18:01:20|30.72|30.64|30.72|30.64|30.75|30.67|30.71|30.63|51
1652464900000|2022-05-13 18:01:40|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1652464910000|2022-05-13 18:01:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652464920000|2022-05-13 18:02:00|30.71|30.63|30.72|30.64|30.72|30.64|30.71|30.63|0
1652464930000|2022-05-13 18:02:10|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1652464940000|2022-05-13 18:02:20|30.79|30.71|30.89|30.81|30.89|30.81|30.79|30.71|3
1652464960000|2022-05-13 18:02:40|30.9|30.82|30.9|30.82|30.9|30.82|30.89|30.81|0
1652464980000|2022-05-13 18:03:00|30.89|30.81|30.97|30.72|30.97|30.82|30.89|30.72|9
1652464990000|2022-05-13 18:03:10|30.89|30.81|30.89|30.81|30.97|30.81|30.89|30.72|0
1652465010000|2022-05-13 18:03:30|30.94|30.86|30.91|30.83|30.94|30.86|30.89|30.81|1
1652465020000|2022-05-13 18:03:40|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1652465030000|2022-05-13 18:03:50|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|0
1652465040000|2022-05-13 18:04:00|31|30.75|30.96|30.88|31.05|30.88|30.92|30.75|0
1652465050000|2022-05-13 18:04:10|30.94|30.86|30.99|30.91|30.99|30.91|30.94|30.86|0
1652465090000|2022-05-13 18:04:50|30.96|30.88|30.94|30.86|30.96|30.88|30.94|30.86|0
1652465100000|2022-05-13 18:05:00|30.96|30.88|30.99|30.91|30.99|30.91|30.94|30.86|0
1652465110000|2022-05-13 18:05:10|31.02|30.94|31.1|30.85|31.1|30.94|30.99|30.85|0
1652465120000|2022-05-13 18:05:20|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1652465130000|2022-05-13 18:05:30|31.04|30.96|31.05|30.97|31.05|30.97|31.04|30.96|0
1652465150000|2022-05-13 18:05:50|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1652465160000|2022-05-13 18:06:00|30.99|30.91|30.96|30.88|31.07|30.93|30.94|30.8|0
1652465170000|2022-05-13 18:06:10|30.94|30.86|30.96|30.88|31|30.89|30.91|30.75|0
1652465180000|2022-05-13 18:06:20|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1652465190000|2022-05-13 18:06:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1652465200000|2022-05-13 18:06:40|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1652465210000|2022-05-13 18:06:50|30.89|30.81|30.86|30.78|30.89|30.81|30.84|30.76|0
1652465230000|2022-05-13 18:07:10|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|0
1652465250000|2022-05-13 18:07:30|30.87|30.79|30.86|30.78|30.89|30.81|30.86|30.78|0
1652465260000|2022-05-13 18:07:40|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1652465270000|2022-05-13 18:07:50|30.86|30.78|30.86|30.78|30.91|30.83|30.86|30.78|0
1652465280000|2022-05-13 18:08:00|30.87|30.79|30.91|30.83|30.91|30.83|30.86|30.78|0
1652465290000|2022-05-13 18:08:10|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1652465300000|2022-05-13 18:08:20|30.91|30.83|30.86|30.78|30.91|30.83|30.86|30.78|0
1652465310000|2022-05-13 18:08:30|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|0
1652465320000|2022-05-13 18:08:40|30.86|30.78|30.84|30.76|30.89|30.81|30.84|30.76|0
1652465330000|2022-05-13 18:08:50|30.86|30.78|30.89|30.81|30.89|30.81|30.84|30.76|0
1652465340000|2022-05-13 18:09:00|30.86|30.78|30.86|30.78|30.86|30.78|30.84|30.76|0
1652465350000|2022-05-13 18:09:10|30.84|30.76|30.84|30.76|30.86|30.78|30.81|30.73|0
1652465360000|2022-05-13 18:09:20|30.86|30.78|30.84|30.76|30.86|30.78|30.79|30.71|0
1652465370000|2022-05-13 18:09:30|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1652465380000|2022-05-13 18:09:40|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1652465390000|2022-05-13 18:09:50|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1652465400000|2022-05-13 18:10:00|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1652465410000|2022-05-13 18:10:10|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1652465420000|2022-05-13 18:10:20|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1652465430000|2022-05-13 18:10:30|30.79|30.71|30.79|30.71|30.81|30.73|30.74|30.66|1
1652465440000|2022-05-13 18:10:40|30.76|30.68|30.74|30.66|30.79|30.71|30.74|30.66|1
1652465450000|2022-05-13 18:10:50|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1652465460000|2022-05-13 18:11:00|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1652465470000|2022-05-13 18:11:10|30.76|30.68|30.76|30.68|30.79|30.71|30.76|30.68|0
1652465480000|2022-05-13 18:11:20|30.77|30.69|30.79|30.71|30.81|30.73|30.77|30.69|0
1652465490000|2022-05-13 18:11:30|30.81|30.73|30.79|30.71|30.81|30.73|30.77|30.69|0
1652465500000|2022-05-13 18:11:40|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1652465510000|2022-05-13 18:11:50|30.76|30.68|30.76|30.68|30.79|30.71|30.76|30.68|0
1652465520000|2022-05-13 18:12:00|30.77|30.69|30.81|30.73|30.81|30.73|30.77|30.69|0
1652465530000|2022-05-13 18:12:10|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1652465550000|2022-05-13 18:12:30|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|1
1652465560000|2022-05-13 18:12:40|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1652465570000|2022-05-13 18:12:50|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|0
1652465590000|2022-05-13 18:13:10|30.84|30.76|30.86|30.78|30.95|30.78|30.84|30.7|0
1652465600000|2022-05-13 18:13:20|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|0
1652465610000|2022-05-13 18:13:30|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|0
1652465620000|2022-05-13 18:13:40|30.87|30.79|30.89|30.81|30.91|30.83|30.87|30.79|0
1652465630000|2022-05-13 18:13:50|30.86|30.78|30.87|30.79|30.95|30.81|30.86|30.7|0
1652465640000|2022-05-13 18:14:00|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1652465650000|2022-05-13 18:14:10|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1652465660000|2022-05-13 18:14:20|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|1
1652465670000|2022-05-13 18:14:30|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|0
1652465690000|2022-05-13 18:14:50|30.94|30.86|30.91|30.83|30.94|30.86|30.91|30.83|0
1652465700000|2022-05-13 18:15:00|30.89|30.81|30.89|30.81|30.91|30.83|30.89|30.81|0
1652465710000|2022-05-13 18:15:10|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1652465750000|2022-05-13 18:15:50|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1652465760000|2022-05-13 18:16:00|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1652465770000|2022-05-13 18:16:10|30.89|30.81|30.86|30.78|30.89|30.81|30.86|30.78|0
1652465790000|2022-05-13 18:16:30|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|0
1652465810000|2022-05-13 18:16:50|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|0
1652465820000|2022-05-13 18:17:00|30.86|30.78|30.87|30.79|30.89|30.81|30.84|30.76|1
1652465830000|2022-05-13 18:17:10|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1652465840000|2022-05-13 18:17:20|30.92|30.84|30.91|30.83|30.94|30.86|30.91|30.83|0
1652465860000|2022-05-13 18:17:40|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1652465870000|2022-05-13 18:17:50|30.89|30.81|30.91|30.83|30.91|30.83|30.89|30.81|0
1652465880000|2022-05-13 18:18:00|30.89|30.81|30.86|30.78|30.91|30.83|30.86|30.78|0
1652465890000|2022-05-13 18:18:10|30.87|30.79|30.86|30.78|30.89|30.81|30.86|30.78|0
1652465900000|2022-05-13 18:18:20|30.89|30.81|30.89|30.81|30.89|30.81|30.86|30.78|0
1652465910000|2022-05-13 18:18:30|30.86|30.78|30.86|30.78|30.89|30.81|30.86|30.78|0
1652465920000|2022-05-13 18:18:40|30.87|30.79|30.89|30.81|30.89|30.81|30.86|30.78|0
1652465940000|2022-05-13 18:19:00|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|0
1652465950000|2022-05-13 18:19:10|30.89|30.81|30.86|30.78|30.89|30.81|30.84|30.76|0
1652465960000|2022-05-13 18:19:20|30.84|30.76|30.81|30.73|30.84|30.76|30.79|30.71|1
1652465990000|2022-05-13 18:19:50|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|0
1652466000000|2022-05-13 18:20:00|30.79|30.71|30.82|30.74|30.9|30.74|30.79|30.65|0
1652466010000|2022-05-13 18:20:10|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|2
1652466020000|2022-05-13 18:20:20|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|0
1652466030000|2022-05-13 18:20:30|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1652466040000|2022-05-13 18:20:40|30.81|30.73|30.82|30.74|30.82|30.74|30.81|30.73|0
1652466050000|2022-05-13 18:20:50|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1652466070000|2022-05-13 18:21:10|30.82|30.74|30.82|30.74|30.82|30.74|30.81|30.73|0
1652466080000|2022-05-13 18:21:20|30.84|30.76|30.87|30.79|30.87|30.79|30.84|30.76|0
1652466100000|2022-05-13 18:21:40|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|0
1652466110000|2022-05-13 18:21:50|30.82|30.74|30.84|30.76|30.84|30.76|30.81|30.73|0
1652466120000|2022-05-13 18:22:00|30.83|30.75|30.83|30.75|30.84|30.76|30.81|30.73|0
1652466130000|2022-05-13 18:22:10|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|0
1652466140000|2022-05-13 18:22:20|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1652466160000|2022-05-13 18:22:40|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1652466180000|2022-05-13 18:23:00|30.9|30.65|30.84|30.76|30.9|30.76|30.84|30.65|0
1652466190000|2022-05-13 18:23:10|30.95|30.7|30.92|30.84|30.98|30.84|30.87|30.7|0
1652466200000|2022-05-13 18:23:20|30.94|30.86|30.97|30.89|31.05|30.89|30.94|30.78|0
1652466220000|2022-05-13 18:23:40|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1652466240000|2022-05-13 18:24:00|30.93|30.85|30.91|30.83|31|30.86|30.91|30.75|0
1652466250000|2022-05-13 18:24:10|31|30.75|30.86|30.78|31|30.83|30.84|30.7|0
1652466260000|2022-05-13 18:24:20|30.95|30.7|30.89|30.81|31|30.81|30.86|30.7|0
1652466270000|2022-05-13 18:24:30|30.91|30.83|30.89|30.81|31|30.83|30.84|30.75|0
1652466280000|2022-05-13 18:24:40|30.98|30.73|30.91|30.83|30.98|30.83|30.91|30.73|0
1652466290000|2022-05-13 18:24:50|30.89|30.81|30.89|30.81|31|30.83|30.89|30.75|0
1652466300000|2022-05-13 18:25:00|30.88|30.8|30.84|30.76|30.97|30.81|30.84|30.7|0
1652466310000|2022-05-13 18:25:10|30.86|30.78|30.89|30.81|30.89|30.81|30.84|30.76|0
1652466320000|2022-05-13 18:25:20|30.98|30.73|31|30.75|31|30.83|30.91|30.73|0
1652466330000|2022-05-13 18:25:30|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|0
1652466340000|2022-05-13 18:25:40|30.98|30.73|31|30.75|31|30.83|30.91|30.73|0
1652466350000|2022-05-13 18:25:50|30.91|30.83|30.94|30.86|31|30.86|30.89|30.75|0
1652466360000|2022-05-13 18:26:00|30.92|30.84|30.91|30.83|30.94|30.86|30.91|30.83|0
1652466370000|2022-05-13 18:26:10|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1652466380000|2022-05-13 18:26:20|30.91|30.83|30.92|30.84|31|30.84|30.91|30.75|0
1652466400000|2022-05-13 18:26:40|30.94|30.86|30.94|30.86|30.94|30.86|30.92|30.84|0
1652466410000|2022-05-13 18:26:50|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|0
1652466420000|2022-05-13 18:27:00|30.97|30.89|30.97|30.89|31.05|30.89|30.96|30.8|0
1652466430000|2022-05-13 18:27:10|30.96|30.88|30.91|30.83|31.03|30.88|30.91|30.78|0
1652466440000|2022-05-13 18:27:20|31|30.75|30.94|30.86|31|30.86|30.92|30.75|0
1652466460000|2022-05-13 18:27:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1652466490000|2022-05-13 18:28:10|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1652466500000|2022-05-13 18:28:20|30.88|30.8|30.84|30.76|30.88|30.8|30.84|30.76|0
1652466510000|2022-05-13 18:28:30|30.86|30.78|30.86|30.78|30.86|30.78|30.84|30.76|0
1652466520000|2022-05-13 18:28:40|30.84|30.76|30.81|30.73|30.84|30.76|30.81|30.73|0
1652466530000|2022-05-13 18:28:50|30.9|30.65|30.82|30.74|30.9|30.74|30.82|30.65|0
1652466540000|2022-05-13 18:29:00|30.86|30.78|30.95|30.7|30.95|30.78|30.82|30.7|0
1652466550000|2022-05-13 18:29:10|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1652466570000|2022-05-13 18:29:30|30.86|30.78|30.87|30.79|30.87|30.79|30.84|30.76|0
1652466580000|2022-05-13 18:29:40|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|0
1652466600000|2022-05-13 18:30:00|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1652466620000|2022-05-13 18:30:20|30.82|30.74|30.81|30.73|30.82|30.74|30.81|30.73|0
1652466630000|2022-05-13 18:30:30|30.9|30.65|30.82|30.74|30.9|30.74|30.82|30.65|0
1652466650000|2022-05-13 18:30:50|30.81|30.73|30.77|30.69|30.81|30.73|30.77|30.69|0
1652466660000|2022-05-13 18:31:00|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1652466670000|2022-05-13 18:31:10|30.77|30.69|30.85|30.6|30.85|30.71|30.77|30.6|0
1652466680000|2022-05-13 18:31:20|30.83|30.58|30.8|30.55|30.83|30.58|30.8|30.55|0
1652466690000|2022-05-13 18:31:30|30.83|30.58|30.83|30.58|30.83|30.58|30.83|30.58|0
1652466710000|2022-05-13 18:31:50|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1652466720000|2022-05-13 18:32:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1652466730000|2022-05-13 18:32:10|30.71|30.63|30.71|30.63|30.74|30.66|30.71|30.63|2
1652466740000|2022-05-13 18:32:20|30.72|30.64|30.72|30.64|30.72|30.64|30.71|30.63|0
1652466750000|2022-05-13 18:32:30|30.85|30.6|30.77|30.69|30.85|30.69|30.77|30.6|0
1652466760000|2022-05-13 18:32:40|30.79|30.71|30.79|30.71|30.88|30.71|30.79|30.63|0
1652466770000|2022-05-13 18:32:50|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1652466780000|2022-05-13 18:33:00|30.74|30.66|30.83|30.58|30.83|30.66|30.74|30.58|0
1652466800000|2022-05-13 18:33:20|30.69|30.61|30.68|30.6|30.8|30.63|30.68|30.55|0
1652466810000|2022-05-13 18:33:30|30.69|30.61|30.68|30.6|30.69|30.61|30.68|30.6|0
1652466840000|2022-05-13 18:34:00|30.66|30.58|30.71|30.63|30.71|30.63|30.66|30.58|0
1652466850000|2022-05-13 18:34:10|30.8|30.55|30.71|30.63|30.8|30.63|30.71|30.55|0
1652466860000|2022-05-13 18:34:20|30.8|30.55|30.72|30.64|30.8|30.64|30.71|30.55|0
1652466870000|2022-05-13 18:34:30|30.8|30.55|30.72|30.64|30.8|30.64|30.72|30.55|0
1652466880000|2022-05-13 18:34:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1652466920000|2022-05-13 18:35:20|30.82|30.74|30.93|30.68|30.93|30.74|30.82|30.65|0
1652466930000|2022-05-13 18:35:30|30.84|30.76|30.82|30.74|30.9|30.76|30.82|30.65|0
1652466940000|2022-05-13 18:35:40|30.81|30.73|30.81|30.73|30.9|30.73|30.81|30.65|0
1652466960000|2022-05-13 18:36:00|30.9|30.65|30.82|30.74|30.9|30.74|30.81|30.65|0
1652466970000|2022-05-13 18:36:10|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1652466980000|2022-05-13 18:36:20|30.9|30.65|30.81|30.73|30.9|30.73|30.81|30.65|0
1652466990000|2022-05-13 18:36:30|30.9|30.65|30.9|30.65|30.9|30.65|30.9|30.65|0
1652467000000|2022-05-13 18:36:40|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1652467010000|2022-05-13 18:36:50|30.9|30.65|30.81|30.73|30.9|30.73|30.81|30.65|0
1652467030000|2022-05-13 18:37:10|30.9|30.65|30.82|30.74|30.9|30.74|30.81|30.65|0
1652467050000|2022-05-13 18:37:30|30.81|30.73|30.82|30.74|30.9|30.74|30.81|30.65|0
1652467060000|2022-05-13 18:37:40|30.81|30.73|30.9|30.65|30.9|30.73|30.81|30.65|0
1652467070000|2022-05-13 18:37:50|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1652467090000|2022-05-13 18:38:10|30.81|30.73|30.82|30.74|30.9|30.74|30.81|30.65|0
1652467100000|2022-05-13 18:38:20|30.89|30.64|30.77|30.69|30.9|30.73|30.77|30.6|0
1652467110000|2022-05-13 18:38:30|30.9|30.65|30.82|30.74|30.9|30.74|30.82|30.65|0
1652467140000|2022-05-13 18:39:00|30.9|30.65|30.87|30.79|30.95|30.79|30.82|30.63|0
1652467150000|2022-05-13 18:39:10|30.84|30.76|30.87|30.79|30.87|30.79|30.84|30.76|0
1652467160000|2022-05-13 18:39:20|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1652467170000|2022-05-13 18:39:30|30.82|30.74|30.88|30.63|30.9|30.74|30.79|30.63|0
1652467180000|2022-05-13 18:39:40|30.85|30.6|30.85|30.6|30.85|30.6|30.85|30.6|0
1652467210000|2022-05-13 18:40:10|30.77|30.69|30.82|30.74|30.82|30.74|30.77|30.69|0
1652467230000|2022-05-13 18:40:30|30.9|30.65|30.9|30.65|30.9|30.65|30.9|30.65|0
1652467240000|2022-05-13 18:40:40|30.85|30.6|30.85|30.6|30.85|30.6|30.85|30.6|0
1652467250000|2022-05-13 18:40:50|30.74|30.66|30.74|30.66|30.74|30.66|30.73|30.65|0
1652467260000|2022-05-13 18:41:00|30.73|30.65|30.66|30.58|30.74|30.66|30.66|30.58|0
1652467280000|2022-05-13 18:41:20|30.67|30.59|30.71|30.63|30.72|30.64|30.67|30.59|0
1652467290000|2022-05-13 18:41:30|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1652467300000|2022-05-13 18:41:40|30.71|30.63|30.72|30.64|30.8|30.64|30.71|30.55|2
1652467310000|2022-05-13 18:41:50|30.73|30.65|30.85|30.6|30.85|30.65|30.73|30.6|0
1652467320000|2022-05-13 18:42:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1652467350000|2022-05-13 18:42:30|30.8|30.55|30.67|30.59|30.8|30.61|30.67|30.55|0
1652467360000|2022-05-13 18:42:40|30.75|30.5|30.75|30.5|30.75|30.5|30.75|30.5|0
1652467370000|2022-05-13 18:42:50|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|5
1652467380000|2022-05-13 18:43:00|30.75|30.5|30.75|30.5|30.75|30.5|30.75|30.5|0
1652467400000|2022-05-13 18:43:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652467440000|2022-05-13 18:44:00|30.65|30.57|30.71|30.46|30.71|30.57|30.63|30.46|1
1652467450000|2022-05-13 18:44:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1652467460000|2022-05-13 18:44:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1652467480000|2022-05-13 18:44:40|30.7|30.45|30.7|30.45|30.7|30.45|30.7|30.45|0
1652467490000|2022-05-13 18:44:50|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1652467540000|2022-05-13 18:45:40|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1652467550000|2022-05-13 18:45:50|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|0
1652467610000|2022-05-13 18:46:50|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1652467630000|2022-05-13 18:47:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1652467660000|2022-05-13 18:47:40|30.58|30.5|30.66|30.41|30.66|30.5|30.58|30.41|0
1652467680000|2022-05-13 18:48:00|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1652467690000|2022-05-13 18:48:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1652467810000|2022-05-13 18:50:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1652467820000|2022-05-13 18:50:20|30.62|30.54|30.62|30.54|30.64|30.56|30.62|30.54|0
1652467830000|2022-05-13 18:50:30|30.7|30.45|30.62|30.54|30.7|30.54|30.62|30.45|0
1652467860000|2022-05-13 18:51:00|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|0
1652467950000|2022-05-13 18:52:30|30.55|30.47|30.55|30.47|30.63|30.47|30.55|30.38|0
1652467960000|2022-05-13 18:52:40|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1652467970000|2022-05-13 18:52:50|30.52|30.44|30.52|30.44|30.52|30.44|30.48|30.4|0
1652468040000|2022-05-13 18:54:00|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1652468050000|2022-05-13 18:54:10|30.56|30.31|30.56|30.31|30.56|30.31|30.56|30.31|0
1652468070000|2022-05-13 18:54:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1652468080000|2022-05-13 18:54:40|30.55|30.3|30.56|30.31|30.56|30.31|30.55|30.3|0
1652468100000|2022-05-13 18:55:00|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1652468110000|2022-05-13 18:55:10|30.5|30.42|30.48|30.4|30.52|30.44|30.47|30.39|0
1652468130000|2022-05-13 18:55:30|30.52|30.44|30.52|30.44|30.52|30.44|30.48|30.4|0
1652468140000|2022-05-13 18:55:40|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|0
1652468150000|2022-05-13 18:55:50|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1652468180000|2022-05-13 18:56:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1652468190000|2022-05-13 18:56:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1652468210000|2022-05-13 18:56:50|30.53|30.28|30.56|30.31|30.56|30.31|30.53|30.28|0
1652468230000|2022-05-13 18:57:10|30.48|30.4|30.5|30.42|30.52|30.44|30.48|30.4|0
1652468250000|2022-05-13 18:57:30|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|0
1652468280000|2022-05-13 18:58:00|30.56|30.31|30.56|30.31|30.56|30.31|30.56|30.31|0
1652468290000|2022-05-13 18:58:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1652468320000|2022-05-13 18:58:40|30.45|30.37|30.44|30.36|30.45|30.37|30.44|30.36|0
1652468330000|2022-05-13 18:58:50|30.47|30.39|30.51|30.26|30.56|30.39|30.47|30.26|0
1652468340000|2022-05-13 18:59:00|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1652468350000|2022-05-13 18:59:10|30.44|30.36|30.55|30.3|30.55|30.39|30.44|30.3|0
1652468380000|2022-05-13 18:59:40|30.47|30.39|30.42|30.34|30.47|30.39|30.42|30.34|0
1652468390000|2022-05-13 18:59:50|30.5|30.25|30.48|30.23|30.5|30.34|30.42|30.23|0
1652468400000|2022-05-13 19:00:00|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|0
1652468470000|2022-05-13 19:01:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1652468500000|2022-05-13 19:01:40|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1652468510000|2022-05-13 19:01:50|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1652468520000|2022-05-13 19:02:00|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1652468550000|2022-05-13 19:02:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1652468560000|2022-05-13 19:02:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1652468590000|2022-05-13 19:03:10|30.4|30.32|30.5|30.25|30.5|30.37|30.38|30.21|1
1652468610000|2022-05-13 19:03:30|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1652468620000|2022-05-13 19:03:40|30.45|30.37|30.53|30.28|30.53|30.37|30.45|30.28|3
1652468630000|2022-05-13 19:03:50|30.51|30.26|30.51|30.26|30.51|30.26|30.51|30.26|0
1652468640000|2022-05-13 19:04:00|30.55|30.3|30.58|30.28|30.6|30.3|30.55|30.28|0
1652468680000|2022-05-13 19:04:40|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1652468700000|2022-05-13 19:05:00|30.58|30.28|30.55|30.3|30.58|30.3|30.55|30.28|0
1652468710000|2022-05-13 19:05:10|30.53|30.28|30.56|30.31|30.56|30.31|30.53|30.28|0
1652468790000|2022-05-13 19:06:30|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1652468810000|2022-05-13 19:06:50|30.47|30.39|30.51|30.26|30.51|30.39|30.43|30.26|1
1652468820000|2022-05-13 19:07:00|30.4|30.32|30.51|30.26|30.51|30.32|30.4|30.26|0
1652468880000|2022-05-13 19:08:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1652468890000|2022-05-13 19:08:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1652468920000|2022-05-13 19:08:40|30.42|30.34|30.51|30.26|30.51|30.34|30.42|30.26|0
1652468960000|2022-05-13 19:09:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1652468970000|2022-05-13 19:09:30|30.46|30.21|30.46|30.21|30.46|30.21|30.46|30.21|0
1652469050000|2022-05-13 19:10:50|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1652469100000|2022-05-13 19:11:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1652469110000|2022-05-13 19:11:50|30.38|30.3|30.4|30.32|30.42|30.34|30.38|30.3|0
1652469120000|2022-05-13 19:12:00|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1652469160000|2022-05-13 19:12:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1652469210000|2022-05-13 19:13:30|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|10
1652469240000|2022-05-13 19:14:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1652469280000|2022-05-13 19:14:40|30.26|30.18|30.27|30.19|30.36|30.19|30.26|30.11|0
1652469290000|2022-05-13 19:14:50|30.36|30.11|30.27|30.19|30.36|30.19|30.27|30.11|0
1652469340000|2022-05-13 19:15:40|30.41|30.16|30.41|30.16|30.41|30.16|30.41|30.16|0
1652469350000|2022-05-13 19:15:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1652469360000|2022-05-13 19:16:00|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|0
1652469370000|2022-05-13 19:16:10|30.36|30.11|30.36|30.11|30.36|30.11|30.36|30.11|0
1652469390000|2022-05-13 19:16:30|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1652469400000|2022-05-13 19:16:40|30.35|30.1|30.23|30.15|30.35|30.17|30.23|30.1|0
1652469540000|2022-05-13 19:19:00|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1652469590000|2022-05-13 19:19:50|||||||||1
1652469610000|2022-05-13 19:20:10|30.33|30.08|30.33|30.08|30.33|30.17|30.24|30.08|0
1652469620000|2022-05-13 19:20:20|30.35|30.1|30.35|30.1|30.35|30.1|30.35|30.1|0
1652469650000|2022-05-13 19:20:50|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1652469670000|2022-05-13 19:21:10|30.35|30.1|30.35|30.1|30.35|30.1|30.33|30.08|0
1652469690000|2022-05-13 19:21:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|6
1652469720000|2022-05-13 19:22:00|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|0
1652469740000|2022-05-13 19:22:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1652469750000|2022-05-13 19:22:30|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1652469780000|2022-05-13 19:23:00|30.33|30.08|30.27|30.19|30.33|30.19|30.25|30.08|0
1652469800000|2022-05-13 19:23:20|30.22|30.14|30.31|30.06|30.31|30.14|30.22|30.06|1
1652469850000|2022-05-13 19:24:10|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1652469970000|2022-05-13 19:26:10|||||||||1
1652470010000|2022-05-13 19:26:50|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1652470020000|2022-05-13 19:27:00|30.26|30.01|30.26|30.01|30.26|30.01|30.26|30.01|0
1652470040000|2022-05-13 19:27:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1652470050000|2022-05-13 19:27:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1652470060000|2022-05-13 19:27:40|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1652470120000|2022-05-13 19:28:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1652470130000|2022-05-13 19:28:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652470140000|2022-05-13 19:29:00|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|0
1652470180000|2022-05-13 19:29:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|1
1652470200000|2022-05-13 19:30:00|30.23|30.15|30.24|30.16|30.24|30.16|30.22|30.14|0
1652470260000|2022-05-13 19:31:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1652470280000|2022-05-13 19:31:20|||||||||1
1652470300000|2022-05-13 19:31:40|30.24|30.16|30.25|30.17|30.25|30.17|30.24|30.16|7
1652470320000|2022-05-13 19:32:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1652470330000|2022-05-13 19:32:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652470460000|2022-05-13 19:34:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1652470470000|2022-05-13 19:34:30|30.38|30.13|30.32|30.24|30.38|30.24|30.3|30.13|0
1652470480000|2022-05-13 19:34:40|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1652470490000|2022-05-13 19:34:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1652470500000|2022-05-13 19:35:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1652470520000|2022-05-13 19:35:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652470530000|2022-05-13 19:35:30|30.27|30.19|30.36|30.11|30.36|30.19|30.27|30.11|0
1652470540000|2022-05-13 19:35:40|30.38|30.13|30.32|30.24|30.4|30.24|30.32|30.13|0
1652470560000|2022-05-13 19:36:00|30.34|30.26|30.37|30.29|30.43|30.29|30.34|30.18|0
1652470570000|2022-05-13 19:36:10|30.39|30.31|30.51|30.26|30.51|30.31|30.39|30.25|0
1652470580000|2022-05-13 19:36:20|30.42|30.34|30.37|30.29|30.42|30.34|30.35|30.27|1
1652470600000|2022-05-13 19:36:40|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|0
1652470610000|2022-05-13 19:36:50|30.35|30.27|30.43|30.18|30.43|30.27|30.35|30.18|1
1652470640000|2022-05-13 19:37:20|30.45|30.2|30.45|30.2|30.45|30.2|30.45|30.2|0
1652470670000|2022-05-13 19:37:50|30.43|30.18|30.43|30.18|30.43|30.18|30.43|30.18|0
1652470690000|2022-05-13 19:38:10|30.45|30.2|30.43|30.18|30.45|30.2|30.43|30.18|0
1652470710000|2022-05-13 19:38:30|30.45|30.2|30.43|30.18|30.45|30.2|30.43|30.18|0
1652470720000|2022-05-13 19:38:40|30.45|30.2|30.43|30.18|30.45|30.2|30.43|30.18|0
1652470750000|2022-05-13 19:39:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|2
1652470770000|2022-05-13 19:39:30|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|0
1652470780000|2022-05-13 19:39:40|30.47|30.22|30.47|30.22|30.47|30.22|30.47|30.22|5
1652470790000|2022-05-13 19:39:50|30.45|30.2|30.37|30.29|30.45|30.29|30.37|30.2|0
1652470800000|2022-05-13 19:40:00|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1652470820000|2022-05-13 19:40:20|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1652470870000|2022-05-13 19:41:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1652470890000|2022-05-13 19:41:30|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1652470960000|2022-05-13 19:42:40|30.33|30.25|30.29|30.21|30.33|30.25|30.29|30.21|0
1652470970000|2022-05-13 19:42:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652470990000|2022-05-13 19:43:10|30.24|30.16|30.36|30.11|30.36|30.16|30.24|30.11|0
1652471000000|2022-05-13 19:43:20|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|0
1652471010000|2022-05-13 19:43:30|30.22|30.14|30.3|30|30.33|30.14|30.19|30|0
1652471020000|2022-05-13 19:43:40|30.28|30.03|30.22|30.14|30.28|30.14|30.22|30.03|0
1652471030000|2022-05-13 19:43:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1652471050000|2022-05-13 19:44:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1652471070000|2022-05-13 19:44:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652471080000|2022-05-13 19:44:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1652471120000|2022-05-13 19:45:20|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|1
1652471140000|2022-05-13 19:45:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1652471160000|2022-05-13 19:46:00|30.24|30.16|30.32|30.07|30.32|30.18|30.24|30.07|1
1652471200000|2022-05-13 19:46:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1652471210000|2022-05-13 19:46:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652471220000|2022-05-13 19:47:00|30.35|30.1|30.35|30.1|30.35|30.1|30.35|30.1|0
1652471280000|2022-05-13 19:48:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652471310000|2022-05-13 19:48:30|30.35|30.1|30.35|30.1|30.35|30.1|30.35|30.1|0
1652471320000|2022-05-13 19:48:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652471330000|2022-05-13 19:48:50|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|0
1652471350000|2022-05-13 19:49:10|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1652471390000|2022-05-13 19:49:50|30.32|30.07|30.23|30.15|30.32|30.15|30.23|30.07|0
1652471400000|2022-05-13 19:50:00|30.27|30.02|30.2|30.12|30.29|30.15|30.18|30.02|2
1652471410000|2022-05-13 19:50:10|30.18|30.1|30.23|30.15|30.29|30.15|30.18|30.04|1
1652471420000|2022-05-13 19:50:20|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|0
1652471430000|2022-05-13 19:50:30|||||||||2
1652471460000|2022-05-13 19:51:00|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|3
1652471480000|2022-05-13 19:51:20|||||||||1
1652471490000|2022-05-13 19:51:30|30.4|30.15|30.31|30.23|30.4|30.23|30.31|30.15|5
1652471500000|2022-05-13 19:51:40|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|1
1652471510000|2022-05-13 19:51:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1652471540000|2022-05-13 19:52:20|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1652471550000|2022-05-13 19:52:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652471560000|2022-05-13 19:52:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1652471610000|2022-05-13 19:53:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1652471620000|2022-05-13 19:53:40|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|0
1652471630000|2022-05-13 19:53:50|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|0
1652471640000|2022-05-13 19:54:00|30.32|30.07|30.35|30.1|30.35|30.1|30.32|30.05|0
1652471650000|2022-05-13 19:54:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|7
1652471660000|2022-05-13 19:54:20|30.35|30.1|30.27|30.19|30.35|30.19|30.26|30.1|10
1652471670000|2022-05-13 19:54:30|30.29|30.21|30.25|30.17|30.3|30.22|30.25|30.17|6
1652471680000|2022-05-13 19:54:40|30.23|30.15|30.22|30.14|30.31|30.15|30.2|30.06|8
1652471690000|2022-05-13 19:54:50|30.31|30.06|30.28|30.03|30.33|30.12|30.19|30.03|3
1652471700000|2022-05-13 19:55:00|30.19|30.11|30.26|30.18|30.38|30.19|30.19|30.05|5
1652471710000|2022-05-13 19:55:10|30.35|30.1|30.35|30.1|30.38|30.1|30.35|30.08|0
1652471720000|2022-05-13 19:55:20|30.38|30.08|30.38|30.08|30.38|30.18|30.26|30.08|0
1652471730000|2022-05-13 19:55:30|30.35|30.1|30.26|30.18|30.38|30.18|30.21|30.05|0
1652471750000|2022-05-13 19:55:50|30.24|30.16|30.26|30.18|30.38|30.18|30.24|30.08|0
1652471760000|2022-05-13 19:56:00|30.38|30.08|30.24|30.16|30.38|30.16|30.24|30.08|0
1652471770000|2022-05-13 19:56:10|30.35|30.1|30.26|30.18|30.38|30.18|30.26|30.08|0
1652471780000|2022-05-13 19:56:20|30.24|30.16|30.32|30.07|30.35|30.16|30.23|30.05|0
1652471790000|2022-05-13 19:56:30|30.35|30.05|30.23|30.15|30.35|30.15|30.23|30.05|0
1652471800000|2022-05-13 19:56:40|30.32|30.07|30.34|30.09|30.38|30.15|30.23|30.05|0
1652471810000|2022-05-13 19:56:50|30.38|30.08|30.26|30.18|30.38|30.18|30.26|30.08|0
1652471830000|2022-05-13 19:57:10|30.38|30.08|30.29|30.04|30.38|30.17|30.25|30.03|0
1652471840000|2022-05-13 19:57:20|30.21|30.13|30.3|30.05|30.33|30.13|30.21|30.03|0
1652471850000|2022-05-13 19:57:30|30.29|30.04|30.21|30.13|30.29|30.13|30.21|30.04|0
1652471870000|2022-05-13 19:57:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652471880000|2022-05-13 19:58:00|30.18|30.1|30.21|30.13|30.33|30.14|30.18|30.01|0
1652471890000|2022-05-13 19:58:10|30.33|30.03|30.18|30.1|30.33|30.12|30.18|30.03|0
1652471900000|2022-05-13 19:58:20|30.33|30.03|30.2|30.12|30.33|30.12|30.2|30.03|3
1652471910000|2022-05-13 19:58:30|30.18|30.1|30.18|30.1|30.32|30.12|30.18|30.02|0
1652471940000|2022-05-13 19:59:00|30.2|30.12|30.32|30.02|30.32|30.12|30.2|30.02|2
1652471950000|2022-05-13 19:59:10|30.3|30|30.3|30|30.3|30|30.3|30|0
1652471960000|2022-05-13 19:59:20|30.32|30.02|30.32|30.02|30.32|30.02|30.32|30.02|0
1652471980000|2022-05-13 19:59:40|30.37|30.07|30.37|30.07|30.37|30.07|30.37|30.07|0
1652471990000|2022-05-13 19:59:50|30.34|30.04|30.3|30|30.34|30.04|30.22|29.95|0
1652660100000|2022-05-16 00:15:00|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1652660110000|2022-05-16 00:15:10|30.5|30.25|30.47|30.22|30.5|30.25|30.47|30.22|0
1652660490000|2022-05-16 00:21:30|30.41|30.33|30.47|30.22|30.5|30.33|30.41|30.2|1
1652662030000|2022-05-16 00:47:10|30.5|30.2|30.47|30.22|30.5|30.22|30.47|30.2|0
1652662050000|2022-05-16 00:47:30|30.5|30.2|30.47|30.22|30.5|30.22|30.47|30.2|0
1652662310000|2022-05-16 00:51:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|10
1652663200000|2022-05-16 01:06:40|||||||||1
1652663210000|2022-05-16 01:06:50|30.45|30.15|30.34|30.26|30.45|30.26|30.34|30.15|0
1652663220000|2022-05-16 01:07:00|30.45|30.15|30.34|30.26|30.45|30.26|30.34|30.15|0
1652663310000|2022-05-16 01:08:30|30.33|30.03|30.25|30|30.33|30.03|30.25|30|1
1652663340000|2022-05-16 01:09:00|30.29|30.21|30.25|30|30.29|30.21|30.25|30|2
1652663350000|2022-05-16 01:09:10|30.29|30.21|30.25|30|30.29|30.21|30.25|30|2
1652663360000|2022-05-16 01:09:20|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1652663370000|2022-05-16 01:09:30|30.27|30.19|30.25|30|30.27|30.19|30.25|30|1
1652663450000|2022-05-16 01:10:50|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1652663760000|2022-05-16 01:16:00|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1652663770000|2022-05-16 01:16:10|30.35|30.05|30.33|30.03|30.35|30.05|30.33|30.03|0
1652663880000|2022-05-16 01:18:00|30.38|30.08|30.33|30.03|30.38|30.08|30.33|30.03|0
1652663890000|2022-05-16 01:18:10|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1652664000000|2022-05-16 01:20:00|30.4|30.1|30.38|30.08|30.4|30.1|30.38|30.08|0
1652664010000|2022-05-16 01:20:10|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1652664040000|2022-05-16 01:20:40|30.42|30.12|30.4|30.1|30.42|30.12|30.4|30.1|0
1652664050000|2022-05-16 01:20:50|30.35|30.05|30.35|30.05|30.35|30.05|30.35|30.05|0
1652664960000|2022-05-16 01:36:00|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1652665020000|2022-05-16 01:37:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665080000|2022-05-16 01:38:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665140000|2022-05-16 01:39:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665200000|2022-05-16 01:40:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665260000|2022-05-16 01:41:00|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665330000|2022-05-16 01:42:10|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665390000|2022-05-16 01:43:10|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665450000|2022-05-16 01:44:10|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665510000|2022-05-16 01:45:10|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665570000|2022-05-16 01:46:10|30.35|30.05|30.35|30.05|30.35|30.05|30.35|30.05|0
1652665580000|2022-05-16 01:46:20|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1652665640000|2022-05-16 01:47:20|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665700000|2022-05-16 01:48:20|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665760000|2022-05-16 01:49:20|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665820000|2022-05-16 01:50:20|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665880000|2022-05-16 01:51:20|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652665940000|2022-05-16 01:52:20|30.35|30.05|30.35|30.05|30.35|30.05|30.35|30.05|0
1652665950000|2022-05-16 01:52:30|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1652666010000|2022-05-16 01:53:30|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652666070000|2022-05-16 01:54:30|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652666130000|2022-05-16 01:55:30|30.35|30.05|30.38|30.08|30.38|30.08|30.35|30.05|0
1652666160000|2022-05-16 01:56:00|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|2
1652666170000|2022-05-16 01:56:10|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1652666180000|2022-05-16 01:56:20|30.62|30.32|30.65|30.35|30.65|30.35|30.62|30.32|0
1652666190000|2022-05-16 01:56:30|30.62|30.32|30.62|30.32|30.65|30.35|30.62|30.32|0
1652666210000|2022-05-16 01:56:50|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1652666250000|2022-05-16 01:57:30|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1652666290000|2022-05-16 01:58:10|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1652666420000|2022-05-16 02:00:20|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1652666480000|2022-05-16 02:01:20|30.65|30.35|30.75|30.45|30.75|30.45|30.65|30.35|0
1652666540000|2022-05-16 02:02:20|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652666600000|2022-05-16 02:03:20|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652666660000|2022-05-16 02:04:20|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1652666670000|2022-05-16 02:04:30|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1652666730000|2022-05-16 02:05:30|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652666790000|2022-05-16 02:06:30|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652666850000|2022-05-16 02:07:30|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652666910000|2022-05-16 02:08:30|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652666970000|2022-05-16 02:09:30|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1652666980000|2022-05-16 02:09:40|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1652667040000|2022-05-16 02:10:40|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667100000|2022-05-16 02:11:40|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667160000|2022-05-16 02:12:40|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667220000|2022-05-16 02:13:40|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667290000|2022-05-16 02:14:50|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667350000|2022-05-16 02:15:50|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667410000|2022-05-16 02:16:50|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667480000|2022-05-16 02:18:00|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667540000|2022-05-16 02:19:00|30.72|30.42|30.75|30.45|30.75|30.45|30.72|30.42|0
1652667600000|2022-05-16 02:20:00|30.72|30.42|30.77|30.47|30.77|30.47|30.72|30.42|0
1652667660000|2022-05-16 02:21:00|30.75|30.45|30.82|30.52|30.82|30.52|30.75|30.45|0
1652667720000|2022-05-16 02:22:00|30.8|30.5|30.82|30.52|30.82|30.52|30.8|30.5|0
1652667740000|2022-05-16 02:22:20|30.84|30.54|30.89|30.59|30.89|30.59|30.84|30.54|0
1652669670000|2022-05-16 02:54:30|30.9|30.6|30.9|30.6|30.9|30.6|30.9|30.6|0
1652669680000|2022-05-16 02:54:40|30.97|30.67|30.97|30.67|30.97|30.67|30.97|30.67|0
1652669790000|2022-05-16 02:56:30|30.92|30.62|30.9|30.6|30.92|30.62|30.9|30.6|0
1652670970000|2022-05-16 03:16:10|30.95|30.65|30.9|30.6|30.95|30.65|30.9|30.6|0
1652670980000|2022-05-16 03:16:20|30.95|30.65|30.9|30.6|30.95|30.65|30.9|30.6|0
1652670990000|2022-05-16 03:16:30|30.95|30.65|30.95|30.65|30.95|30.65|30.95|30.65|0
1652671000000|2022-05-16 03:16:40|30.92|30.62|30.95|30.65|30.95|30.65|30.9|30.6|0
1652671010000|2022-05-16 03:16:50|30.92|30.62|30.95|30.65|30.95|30.65|30.9|30.6|0
1652671020000|2022-05-16 03:17:00|30.92|30.62|30.9|30.6|30.95|30.65|30.9|30.6|0
1652671070000|2022-05-16 03:17:50|30.95|30.65|30.9|30.6|30.95|30.65|30.9|30.6|0
1652671140000|2022-05-16 03:19:00|30.95|30.65|30.95|30.65|30.95|30.65|30.95|30.65|0
1652671150000|2022-05-16 03:19:10|30.97|30.67|30.95|30.65|30.97|30.67|30.95|30.65|0
1652671190000|2022-05-16 03:19:50|30.97|30.67|30.95|30.65|30.97|30.67|30.95|30.65|0
1652671200000|2022-05-16 03:20:00|30.97|30.67|30.97|30.67|30.97|30.67|30.95|30.65|0
1652671300000|2022-05-16 03:21:40|31|30.7|31.02|30.72|31.02|30.72|31|30.7|0
1652671850000|2022-05-16 03:30:50|31|30.7|31|30.7|31.02|30.72|31|30.7|0
1652671860000|2022-05-16 03:31:00|31.02|30.72|31.02|30.72|31.02|30.72|31|30.7|0
1652671870000|2022-05-16 03:31:10|31|30.7|31|30.7|31.02|30.72|31|30.7|0
1652671900000|2022-05-16 03:31:40|31.02|30.72|31|30.7|31.02|30.72|31|30.7|0
1652671910000|2022-05-16 03:31:50|31.02|30.72|31.02|30.72|31.02|30.72|31|30.7|0
1652671920000|2022-05-16 03:32:00|31|30.7|31|30.7|31.02|30.72|31|30.7|0
1652671930000|2022-05-16 03:32:10|31.02|30.72|31.02|30.72|31.02|30.72|31|30.7|0
1652671940000|2022-05-16 03:32:20|31|30.7|31|30.7|31|30.7|31|30.7|0
1652672030000|2022-05-16 03:33:50|31.02|30.72|31.02|30.72|31.02|30.72|31|30.7|0
1652672130000|2022-05-16 03:35:30|31|30.7|31.02|30.72|31.02|30.72|31|30.7|0
1652672170000|2022-05-16 03:36:10|31|30.7|31|30.7|31|30.7|31|30.7|0
1652672180000|2022-05-16 03:36:20|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1652672280000|2022-05-16 03:38:00|31|30.7|31.02|30.72|31.02|30.72|31|30.7|0
1652672290000|2022-05-16 03:38:10|31|30.7|31|30.7|31.02|30.72|31|30.7|0
1652672600000|2022-05-16 03:43:20|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1652672660000|2022-05-16 03:44:20|31|30.7|31|30.7|31.02|30.72|31|30.7|0
1652672830000|2022-05-16 03:47:10|30.97|30.67|31|30.7|31|30.7|30.97|30.67|0
1652672940000|2022-05-16 03:49:00|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1652673050000|2022-05-16 03:50:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1652673240000|2022-05-16 03:54:00|30.92|30.67|30.95|30.65|30.95|30.67|30.92|30.65|0
1652673250000|2022-05-16 03:54:10|30.79|30.71|30.81|30.73|31.02|30.73|30.79|30.62|42
1652673260000|2022-05-16 03:54:20|30.92|30.67|30.81|30.73|31|30.81|30.81|30.62|84
1652673270000|2022-05-16 03:54:30|30.92|30.67|30.79|30.71|30.97|30.71|30.79|30.67|0
1652673280000|2022-05-16 03:54:40|30.92|30.67|30.81|30.73|31.02|30.73|30.81|30.67|0
1652673290000|2022-05-16 03:54:50|30.92|30.67|30.92|30.67|30.92|30.71|30.79|30.67|0
1652673300000|2022-05-16 03:55:00|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1652673310000|2022-05-16 03:55:10|30.92|30.62|30.79|30.71|30.92|30.73|30.79|30.62|126
1652673320000|2022-05-16 03:55:20|31.02|30.72|30.81|30.73|31.02|30.73|30.81|30.7|0
1652673390000|2022-05-16 03:56:30|30.92|30.67|30.79|30.71|30.95|30.71|30.79|30.67|0
1652673400000|2022-05-16 03:56:40|30.92|30.67|30.81|30.73|31.02|30.83|30.81|30.67|0
1652673470000|2022-05-16 03:57:50|30.92|30.67|30.79|30.71|30.95|30.71|30.79|30.67|0
1652673480000|2022-05-16 03:58:00|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1652673500000|2022-05-16 03:58:20|30.92|30.67|30.81|30.73|30.97|30.73|30.81|30.62|84
1652673510000|2022-05-16 03:58:30|30.92|30.62|30.81|30.73|30.92|30.73|30.81|30.62|126
1652673520000|2022-05-16 03:58:40|30.92|30.62|30.81|30.73|30.92|30.73|30.81|30.62|42
1652673540000|2022-05-16 03:59:00|30.92|30.62|30.9|30.6|30.92|30.73|30.79|30.6|84
1652673550000|2022-05-16 03:59:10|30.79|30.71|30.79|30.71|30.9|30.71|30.79|30.6|84
1652673560000|2022-05-16 03:59:20|30.92|30.67|30.79|30.71|30.95|30.71|30.79|30.6|84
1652673570000|2022-05-16 03:59:30|30.81|30.73|30.81|30.73|30.95|30.78|30.81|30.62|126
1652673580000|2022-05-16 03:59:40|30.92|30.62|30.81|30.73|30.92|30.73|30.81|30.62|42
1652673590000|2022-05-16 03:59:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1652673600000|2022-05-16 04:00:00|30.81|30.73|30.85|30.6|30.97|30.73|30.72|30.58|23
1652673620000|2022-05-16 04:00:20|30.9|30.62|30.83|30.58|30.92|30.62|30.83|30.58|0
1652673630000|2022-05-16 04:00:30|30.9|30.6|30.85|30.6|30.9|30.6|30.85|30.6|0
1652673640000|2022-05-16 04:00:40|30.9|30.67|30.83|30.58|30.97|30.67|30.83|30.55|260
1652673650000|2022-05-16 04:00:50|30.85|30.55|30.83|30.58|30.85|30.58|30.83|30.55|65
1652674300000|2022-05-16 04:11:40|30.9|30.6|30.75|30.5|30.9|30.6|30.75|30.5|0
1652674320000|2022-05-16 04:12:00|30.8||30.8||30.8||30.8||0
1652674330000|2022-05-16 04:12:10|||||||||65
1652674810000|2022-05-16 04:20:10|30.82|30.52|30.75|30.5|30.85|30.55|30.75|30.5|0
1652675370000|2022-05-16 04:29:30|30.82|30.52|30.85|30.55|30.85|30.55|30.75|30.5|9
1652675750000|2022-05-16 04:35:50|30.82|30.52|30.82|30.52|30.82|30.52|30.82|30.52|0
1652675760000|2022-05-16 04:36:00|30.85|30.55|30.82|30.52|30.85|30.55|30.82|30.52|0
1652675770000|2022-05-16 04:36:10|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1652675780000|2022-05-16 04:36:20|30.82|30.52|30.82|30.52|30.82|30.52|30.82|30.52|0
1652675800000|2022-05-16 04:36:40|30.85|30.55|30.85|30.55|30.85|30.55|30.82|30.52|0
1652675810000|2022-05-16 04:36:50|30.82|30.52|30.85|30.55|30.85|30.55|30.82|30.52|0
1652676100000|2022-05-16 04:41:40|30.82|30.52|30.85|30.55|30.85|30.55|30.82|30.52|0
1652676110000|2022-05-16 04:41:50|30.82|30.52|30.85|30.55|30.85|30.55|30.82|30.52|0
1652676120000|2022-05-16 04:42:00|30.82|30.52|30.85|30.55|30.85|30.55|30.82|30.52|0
1652677200000|2022-05-16 05:00:00|30.83|30.53|30.83|30.53|30.85|30.55|30.83|30.53|0
1652677210000|2022-05-16 05:00:10|30.85|30.55|30.85|30.55|30.85|30.55|30.83|30.53|0
1652677260000|2022-05-16 05:01:00|30.83|30.53|30.83|30.53|30.83|30.53|30.83|30.53|0
1652677310000|2022-05-16 05:01:50|30.85|30.55|30.83|30.53|30.85|30.55|30.83|30.53|0
1652677400000|2022-05-16 05:03:20|30.85|30.55|30.83|30.53|30.85|30.55|30.83|30.53|0
1652677410000|2022-05-16 05:03:30|30.85|30.55|30.83|30.53|30.85|30.55|30.83|30.53|0
1652677420000|2022-05-16 05:03:40|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1652677430000|2022-05-16 05:03:50|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652677440000|2022-05-16 05:04:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652677450000|2022-05-16 05:04:10|30.83|30.53|30.83|30.53|30.83|30.53|30.83|30.53|0
1652677470000|2022-05-16 05:04:30|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1652677740000|2022-05-16 05:09:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652677750000|2022-05-16 05:09:10|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652677800000|2022-05-16 05:10:00|30.83|30.53|30.83|30.53|30.85|30.55|30.83|30.53|0
1652677810000|2022-05-16 05:10:10|30.85|30.55|30.83|30.53|30.85|30.55|30.83|30.53|0
1652677820000|2022-05-16 05:10:20|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1652677870000|2022-05-16 05:11:10|30.83|30.53|30.83|30.53|30.83|30.53|30.83|30.53|0
1652677880000|2022-05-16 05:11:20|30.85|30.55|30.83|30.53|30.85|30.55|30.83|30.53|0
1652677920000|2022-05-16 05:12:00|30.8|30.5|30.8|30.5|30.8|30.5|30.8|30.5|0
1652677950000|2022-05-16 05:12:30|30.83|30.53|30.83|30.53|30.83|30.53|30.8|30.5|0
1652677970000|2022-05-16 05:12:50|30.8|30.5|30.83|30.53|30.83|30.53|30.8|30.5|0
1652678070000|2022-05-16 05:14:30|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1652678080000|2022-05-16 05:14:40|30.83|30.53|30.83|30.53|30.85|30.55|30.83|30.53|0
1652678090000|2022-05-16 05:14:50|30.85|30.55|30.83|30.53|30.85|30.55|30.83|30.53|0
1652678120000|2022-05-16 05:15:20|30.85|30.55|30.83|30.53|30.85|30.55|30.83|30.53|0
1652678130000|2022-05-16 05:15:30|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1652678150000|2022-05-16 05:15:50|30.83|30.53|30.83|30.53|30.85|30.55|30.83|30.53|0
1652678170000|2022-05-16 05:16:10|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1652678290000|2022-05-16 05:18:10|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652678900000|2022-05-16 05:28:20|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652679060000|2022-05-16 05:31:00|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652679080000|2022-05-16 05:31:20|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652679090000|2022-05-16 05:31:30|30.83|30.53|30.83|30.53|30.85|30.55|30.83|30.53|0
1652679100000|2022-05-16 05:31:40|30.85|30.55|30.83|30.53|30.85|30.55|30.83|30.53|0
1652679120000|2022-05-16 05:32:00|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1652679130000|2022-05-16 05:32:10|30.83|30.53|30.83|30.53|30.83|30.53|30.83|30.53|0
1652679150000|2022-05-16 05:32:30|30.85|30.55|30.85|30.55|30.85|30.55|30.83|30.53|0
1652679160000|2022-05-16 05:32:40|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652679170000|2022-05-16 05:32:50|30.83|30.53|30.83|30.53|30.85|30.55|30.83|30.53|0
1652679220000|2022-05-16 05:33:40|30.85|30.55|30.83|30.53|30.85|30.55|30.83|30.53|0
1652679250000|2022-05-16 05:34:10|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1652679280000|2022-05-16 05:34:40|30.83|30.53|30.85|30.55|30.85|30.55|30.83|30.53|0
1652679310000|2022-05-16 05:35:10|30.83|30.53|30.83|30.53|30.83|30.53|30.83|30.53|0
1652679550000|2022-05-16 05:39:10|30.8|30.5|30.83|30.53|30.83|30.53|30.8|30.5|0
1652679590000|2022-05-16 05:39:50|30.82|30.52|30.7|30.4|30.82|30.52|30.7|30.4|0
1652679610000|2022-05-16 05:40:10|30.78|30.48|30.7|30.4|30.78|30.48|30.65|30.4|222
1652679630000|2022-05-16 05:40:30|30.73|30.43|30.75|30.5|30.78|30.5|30.65|30.4|0
1652679640000|2022-05-16 05:40:40|30.65|30.4|30.73|30.43|30.73|30.43|30.65|30.4|0
1652679650000|2022-05-16 05:40:50|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1652679670000|2022-05-16 05:41:10|30.78|30.48|30.78|30.48|30.78|30.48|30.78|30.48|0
1652679780000|2022-05-16 05:43:00|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1652680130000|2022-05-16 05:48:50|30.78|30.48|30.78|30.48|30.78|30.48|30.78|30.48|0
1652680210000|2022-05-16 05:50:10|30.77|30.47|30.77|30.47|30.77|30.47|30.77|30.47|0
1652680240000|2022-05-16 05:50:40|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1652680250000|2022-05-16 05:50:50|30.72|30.42|30.72|30.42|30.72|30.42|30.72|30.42|0
1652680560000|2022-05-16 05:56:00|30.7|30.4|30.7|30.4|30.7|30.4|30.7|30.4|0
1652680770000|2022-05-16 05:59:30||30.45||30.45||30.45||30.45|0
1652680800000|2022-05-16 06:00:00|30.68|30.43|30.65|30.4|30.68|30.43|30.63|30.38|0
1652680810000|2022-05-16 06:00:10|30.68|30.43|30.7|30.45|30.7|30.45|30.68|30.43|0
1652680820000|2022-05-16 06:00:20|30.68|30.43|30.65|30.4|30.7|30.45|30.65|30.4|0
1652680830000|2022-05-16 06:00:30|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1652680840000|2022-05-16 06:00:40|30.65|30.4|30.65|30.4|30.65|30.4|30.65|30.4|0
1652680850000|2022-05-16 06:00:50|30.7|30.45|30.7|30.45|30.7|30.45|30.65|30.45|0
1652680860000|2022-05-16 06:01:00|30.68|30.43|30.7|30.45|30.7|30.45|30.68|30.43|11
1652680940000|2022-05-16 06:02:20|30.75|30.5|30.73|30.48|30.75|30.5|30.73|30.48|0
1652680950000|2022-05-16 06:02:30|30.7|30.45|30.7|30.45|30.7|30.45|30.7|30.45|0
1652681000000|2022-05-16 06:03:20|30.73|30.48|30.75|30.5|30.75|30.5|30.73|30.48|0
1652681010000|2022-05-16 06:03:30||30.45||30.45||30.45||30.45|0
1652681040000|2022-05-16 06:04:00|30.7|30.48|30.7|30.45|30.73|30.48|30.7|30.45|0
1652681070000|2022-05-16 06:04:30|30.75|30.43|30.75|30.45|30.75|30.48|30.7|30.43|84
1652681080000|2022-05-16 06:04:40|30.8|30.5|30.75|30.5|30.8|30.5|30.75|30.5|84
1652681090000|2022-05-16 06:04:50|30.78|30.53|30.8|30.55|30.8|30.55|30.75|30.5|0
1652681200000|2022-05-16 06:06:40|30.78|30.53|30.78|30.53|30.78|30.53|30.78|30.53|0
1652681250000|2022-05-16 06:07:30|30.75|30.5|30.75|30.5|30.75|30.5|30.75|30.5|0
1652681280000|2022-05-16 06:08:00|30.78|30.53|30.78|30.53|30.78|30.53|30.78|30.53|0
1652681350000|2022-05-16 06:09:10|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|0
1652681360000|2022-05-16 06:09:20|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1652681400000|2022-05-16 06:10:00|30.8|30.55|30.83|30.58|30.83|30.58|30.8|30.53|84
1652681410000|2022-05-16 06:10:10|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1652681420000|2022-05-16 06:10:20|30.83|30.58|30.77|30.69|30.88|30.69|30.77|30.58|0
1652681430000|2022-05-16 06:10:30|30.72|30.64|30.72|30.64|30.74|30.66|30.69|30.61|2
1652681510000|2022-05-16 06:11:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|1
1652681520000|2022-05-16 06:12:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|2
1652681540000|2022-05-16 06:12:20|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1652681550000|2022-05-16 06:12:30|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1652681560000|2022-05-16 06:12:40|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1652681570000|2022-05-16 06:12:50|30.74|30.66|30.74|30.66|30.77|30.69|30.74|30.66|0
1652681600000|2022-05-16 06:13:20|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|2
1652681640000|2022-05-16 06:14:00|||||||||1
1652681660000|2022-05-16 06:14:20|30.75|30.67|30.72|30.64|30.75|30.67|30.69|30.61|10
1652681680000|2022-05-16 06:14:40|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1652681690000|2022-05-16 06:14:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652681730000|2022-05-16 06:15:30|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|2
1652681850000|2022-05-16 06:17:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|5
1652681860000|2022-05-16 06:17:40|30.64|30.56|30.64|30.56|30.67|30.59|30.64|30.56|0
1652681880000|2022-05-16 06:18:00|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|0
1652681890000|2022-05-16 06:18:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652681920000|2022-05-16 06:18:40|||||||||4
1652681940000|2022-05-16 06:19:00|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652681960000|2022-05-16 06:19:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|7
1652681970000|2022-05-16 06:19:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652681980000|2022-05-16 06:19:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|7
1652681990000|2022-05-16 06:19:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652682000000|2022-05-16 06:20:00|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682010000|2022-05-16 06:20:10|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682030000|2022-05-16 06:20:30|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682040000|2022-05-16 06:20:40|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682050000|2022-05-16 06:20:50|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682060000|2022-05-16 06:21:00|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682070000|2022-05-16 06:21:10|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682080000|2022-05-16 06:21:20|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682090000|2022-05-16 06:21:30|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682100000|2022-05-16 06:21:40|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682110000|2022-05-16 06:21:50|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682120000|2022-05-16 06:22:00|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682130000|2022-05-16 06:22:10|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682140000|2022-05-16 06:22:20|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682150000|2022-05-16 06:22:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652682160000|2022-05-16 06:22:40|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682170000|2022-05-16 06:22:50|30.65|30.57|30.69|30.61|30.69|30.61|30.65|30.57|0
1652682240000|2022-05-16 06:24:00|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682260000|2022-05-16 06:24:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652682340000|2022-05-16 06:25:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652682350000|2022-05-16 06:25:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652682360000|2022-05-16 06:26:00|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1652682380000|2022-05-16 06:26:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652682390000|2022-05-16 06:26:30|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682410000|2022-05-16 06:26:50|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682420000|2022-05-16 06:27:00|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682430000|2022-05-16 06:27:10|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682440000|2022-05-16 06:27:20|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682450000|2022-05-16 06:27:30|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1652682460000|2022-05-16 06:27:40|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1652682470000|2022-05-16 06:27:50|30.69|30.61|30.65|30.57|30.69|30.61|30.65|30.57|0
1652682480000|2022-05-16 06:28:00|30.67|30.59|30.67|30.59|30.69|30.61|30.65|30.57|0
1652682490000|2022-05-16 06:28:10|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1652682500000|2022-05-16 06:28:20|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|0
1652682510000|2022-05-16 06:28:30|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682520000|2022-05-16 06:28:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652682530000|2022-05-16 06:28:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652682540000|2022-05-16 06:29:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652682550000|2022-05-16 06:29:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652682560000|2022-05-16 06:29:20|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682570000|2022-05-16 06:29:30|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682580000|2022-05-16 06:29:40|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682600000|2022-05-16 06:30:00|30.69|30.61|30.65|30.57|30.69|30.61|30.65|30.57|0
1652682610000|2022-05-16 06:30:10|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682620000|2022-05-16 06:30:20|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1652682630000|2022-05-16 06:30:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652682640000|2022-05-16 06:30:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652682650000|2022-05-16 06:30:50|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682670000|2022-05-16 06:31:10|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682680000|2022-05-16 06:31:20|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682700000|2022-05-16 06:31:40|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682750000|2022-05-16 06:32:30|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|1
1652682760000|2022-05-16 06:32:40|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|23
1652682840000|2022-05-16 06:34:00|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682860000|2022-05-16 06:34:20|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1652682870000|2022-05-16 06:34:30|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|0
1652682880000|2022-05-16 06:34:40|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1652682890000|2022-05-16 06:34:50|30.67|30.59|30.67|30.59|30.69|30.61|30.67|30.59|0
1652682900000|2022-05-16 06:35:00|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1652682910000|2022-05-16 06:35:10|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682920000|2022-05-16 06:35:20|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682930000|2022-05-16 06:35:30|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682940000|2022-05-16 06:35:40|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652682950000|2022-05-16 06:35:50|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1652682960000|2022-05-16 06:36:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652682970000|2022-05-16 06:36:10|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1652682990000|2022-05-16 06:36:30|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1652683000000|2022-05-16 06:36:40|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652683020000|2022-05-16 06:37:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652683040000|2022-05-16 06:37:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652683070000|2022-05-16 06:37:50|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652683080000|2022-05-16 06:38:00|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1652683090000|2022-05-16 06:38:10|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652683120000|2022-05-16 06:38:40|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652683160000|2022-05-16 06:39:20|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652683170000|2022-05-16 06:39:30|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1652683180000|2022-05-16 06:39:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652683230000|2022-05-16 06:40:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652683250000|2022-05-16 06:40:50|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1652683260000|2022-05-16 06:41:00|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1652683270000|2022-05-16 06:41:10|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1652683290000|2022-05-16 06:41:30|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1652683300000|2022-05-16 06:41:40|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652683310000|2022-05-16 06:41:50|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652683320000|2022-05-16 06:42:00|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652683330000|2022-05-16 06:42:10|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|0
1652683340000|2022-05-16 06:42:20|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1652683360000|2022-05-16 06:42:40|30.67|30.59|30.7|30.62|30.7|30.62|30.67|30.59|0
1652683380000|2022-05-16 06:43:00|30.67|30.59|30.7|30.62|30.7|30.62|30.67|30.59|0
1652683390000|2022-05-16 06:43:10|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652683400000|2022-05-16 06:43:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|4
1652683410000|2022-05-16 06:43:30|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652683420000|2022-05-16 06:43:40|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652683430000|2022-05-16 06:43:50|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652683440000|2022-05-16 06:44:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1652683470000|2022-05-16 06:44:30|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1652683480000|2022-05-16 06:44:40|30.69|30.61|30.7|30.62|30.7|30.62|30.69|30.61|0
1652683500000|2022-05-16 06:45:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652683510000|2022-05-16 06:45:10|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1652683530000|2022-05-16 06:45:30|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652683730000|2022-05-16 06:48:50|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|0
1652683740000|2022-05-16 06:49:00|||||||||4
1652683760000|2022-05-16 06:49:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652683770000|2022-05-16 06:49:30|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1652683780000|2022-05-16 06:49:40|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1652683790000|2022-05-16 06:49:50|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|0
1652683800000|2022-05-16 06:50:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652684000000|2022-05-16 06:53:20|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|1
1652684050000|2022-05-16 06:54:10|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652684060000|2022-05-16 06:54:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|3
1652684130000|2022-05-16 06:55:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652684140000|2022-05-16 06:55:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652684290000|2022-05-16 06:58:10|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1652684300000|2022-05-16 06:58:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652684330000|2022-05-16 06:58:50|30.69|30.61|30.65|30.57|30.69|30.61|30.65|30.57|0
1652684400000|2022-05-16 07:00:00|30.67|30.59|30.65|30.57|30.69|30.61|30.65|30.57|14
1652684410000|2022-05-16 07:00:10|30.7|30.62|30.65|30.57|30.7|30.62|30.65|30.57|29
1652684440000|2022-05-16 07:00:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|25
1652684450000|2022-05-16 07:00:50|30.55|30.47|30.55|30.47|30.57|30.49|30.55|30.47|13
1652684460000|2022-05-16 07:01:00|30.52|30.44|30.5|30.42|30.55|30.47|30.5|30.42|2
1652684470000|2022-05-16 07:01:10|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|48
1652684480000|2022-05-16 07:01:20|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|6
1652684490000|2022-05-16 07:01:30|30.47|30.39|30.5|30.42|30.5|30.42|30.45|30.37|3
1652684500000|2022-05-16 07:01:40|30.55|30.47|30.5|30.42|30.55|30.47|30.5|30.42|33
1652684510000|2022-05-16 07:01:50|||||||||27
1652684520000|2022-05-16 07:02:00|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|4
1652684530000|2022-05-16 07:02:10|30.4|30.32|30.4|30.32|30.42|30.34|30.4|30.32|8
1652684550000|2022-05-16 07:02:30|||||||||45
1652684560000|2022-05-16 07:02:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|14
1652684590000|2022-05-16 07:03:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|8
1652684600000|2022-05-16 07:03:20|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|7
1652684610000|2022-05-16 07:03:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|2
1652684620000|2022-05-16 07:03:40|||||||||6
1652684640000|2022-05-16 07:04:00|30.4|30.32|30.45|30.37|30.45|30.37|30.4|30.32|8
1652684660000|2022-05-16 07:04:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|1
1652684680000|2022-05-16 07:04:40|||||||||9
1652684690000|2022-05-16 07:04:50|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|0
1652684700000|2022-05-16 07:05:00|30.37|30.29|30.35|30.27|30.4|30.32|30.35|30.27|12
1652684710000|2022-05-16 07:05:10|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|6
1652684720000|2022-05-16 07:05:20|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|2
1652684730000|2022-05-16 07:05:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1652684760000|2022-05-16 07:06:00|30.4|30.32|30.37|30.29|30.4|30.32|30.35|30.27|16
1652684770000|2022-05-16 07:06:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1652684790000|2022-05-16 07:06:30|30.45|30.37|30.42|30.34|30.45|30.37|30.4|30.32|4
1652684800000|2022-05-16 07:06:40|30.4|30.32|30.42|30.34|30.45|30.37|30.4|30.32|17
1652684820000|2022-05-16 07:07:00|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|11
1652684830000|2022-05-16 07:07:10|30.42|30.34|30.43|30.35|30.45|30.37|30.4|30.32|8
1652684840000|2022-05-16 07:07:20|30.4|30.32|30.45|30.37|30.45|30.37|30.4|30.32|11
1652684850000|2022-05-16 07:07:30|||||||||8
1652684860000|2022-05-16 07:07:40|30.48|30.4|30.45|30.37|30.5|30.42|30.45|30.37|2
1652684870000|2022-05-16 07:07:50|||||||||3
1652684880000|2022-05-16 07:08:00|||||||||5
1652684890000|2022-05-16 07:08:10|||||||||1
1652684950000|2022-05-16 07:09:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|31
1652684960000|2022-05-16 07:09:20|30.48|30.4|30.45|30.37|30.5|30.42|30.45|30.37|32
1652684970000|2022-05-16 07:09:30|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|44
1652685000000|2022-05-16 07:10:00|30.43|30.35|30.4|30.32|30.45|30.37|30.4|30.32|22
1652685010000|2022-05-16 07:10:10|||||||||42
1652685020000|2022-05-16 07:10:20|30.42|30.34|30.45|30.37|30.45|30.37|30.4|30.32|28
1652685040000|2022-05-16 07:10:40|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|4
1652685050000|2022-05-16 07:10:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1652685060000|2022-05-16 07:11:00|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1652685070000|2022-05-16 07:11:10|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|3
1652685080000|2022-05-16 07:11:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|8
1652685090000|2022-05-16 07:11:30|30.55|30.47|30.55|30.47|30.57|30.49|30.55|30.47|0
1652685100000|2022-05-16 07:11:40|30.57|30.49|30.6|30.52|30.6|30.52|30.57|30.49|0
1652685110000|2022-05-16 07:11:50|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|1
1652685120000|2022-05-16 07:12:00|30.62|30.54|30.65|30.57|30.67|30.59|30.62|30.54|18
1652685140000|2022-05-16 07:12:20|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|41
1652685150000|2022-05-16 07:12:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1652685160000|2022-05-16 07:12:40|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1652685170000|2022-05-16 07:12:50|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|4
1652685180000|2022-05-16 07:13:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1652685200000|2022-05-16 07:13:20|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|0
1652685210000|2022-05-16 07:13:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1652685230000|2022-05-16 07:13:50|||||||||15
1652685250000|2022-05-16 07:14:10|30.5|30.42|30.53|30.45|30.53|30.45|30.5|30.42|9
1652685260000|2022-05-16 07:14:20|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|0
1652685270000|2022-05-16 07:14:30|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1652685280000|2022-05-16 07:14:40|30.5|30.42|30.5|30.42|30.53|30.45|30.5|30.42|0
1652685290000|2022-05-16 07:14:50|30.53|30.45|30.53|30.45|30.53|30.45|30.5|30.42|1
1652685300000|2022-05-16 07:15:00|30.55|30.47|30.6|30.52|30.6|30.52|30.55|30.47|0
1652685310000|2022-05-16 07:15:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1652685320000|2022-05-16 07:15:20|30.57|30.49|30.6|30.52|30.6|30.52|30.57|30.49|0
1652685350000|2022-05-16 07:15:50|30.63|30.55|30.57|30.49|30.63|30.55|30.57|30.49|4
1652685360000|2022-05-16 07:16:00|30.55|30.47|30.55|30.47|30.57|30.49|30.55|30.47|3
1652685410000|2022-05-16 07:16:50|30.6|30.52|30.6|30.52|30.62|30.54|30.6|30.52|46
1652685420000|2022-05-16 07:17:00|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1652685430000|2022-05-16 07:17:10|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1652685450000|2022-05-16 07:17:30|30.62|30.54|30.6|30.52|30.63|30.55|30.6|30.52|0
1652685460000|2022-05-16 07:17:40|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|22
1652685470000|2022-05-16 07:17:50|30.62|30.54|30.65|30.57|30.65|30.57|30.6|30.52|2
1652685480000|2022-05-16 07:18:00|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|14
1652685490000|2022-05-16 07:18:10|30.63|30.55|30.63|30.55|30.65|30.57|30.6|30.52|7
1652685500000|2022-05-16 07:18:20|30.65|30.57|30.6|30.52|30.65|30.57|30.6|30.52|6
1652685520000|2022-05-16 07:18:40|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|47
1652685530000|2022-05-16 07:18:50|30.55|30.47|30.6|30.52|30.6|30.52|30.55|30.47|21
1652685560000|2022-05-16 07:19:20|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|31
1652685570000|2022-05-16 07:19:30|30.58|30.5|30.6|30.52|30.6|30.52|30.55|30.47|29
1652685580000|2022-05-16 07:19:40|||||||||1
1652685590000|2022-05-16 07:19:50|||||||||7
1652685600000|2022-05-16 07:20:00|||||||||10
1652685620000|2022-05-16 07:20:20|||||||||34
1652685640000|2022-05-16 07:20:40|30.55|30.47|30.6|30.52|30.6|30.52|30.55|30.47|19
1652685670000|2022-05-16 07:21:10|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|15
1652685680000|2022-05-16 07:21:20|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|0
1652685690000|2022-05-16 07:21:30|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|12
1652685700000|2022-05-16 07:21:40|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1652685710000|2022-05-16 07:21:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652685730000|2022-05-16 07:22:10|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|2
1652685750000|2022-05-16 07:22:30|30.63|30.55|30.65|30.57|30.65|30.57|30.6|30.52|1
1652685770000|2022-05-16 07:22:50|||||||||9
1652685780000|2022-05-16 07:23:00|30.63|30.55|30.65|30.57|30.65|30.57|30.6|30.52|7
1652685790000|2022-05-16 07:23:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1652685810000|2022-05-16 07:23:30|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|2
1652685820000|2022-05-16 07:23:40|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1652685830000|2022-05-16 07:23:50|30.63|30.55|30.63|30.55|30.63|30.55|30.6|30.52|0
1652685840000|2022-05-16 07:24:00|30.6|30.52|30.6|30.52|30.63|30.55|30.6|30.52|0
1652685860000|2022-05-16 07:24:20|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|3
1652685870000|2022-05-16 07:24:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1652685880000|2022-05-16 07:24:40|||||||||18
1652685890000|2022-05-16 07:24:50|30.55|30.47|30.6|30.52|30.6|30.52|30.55|30.47|30
1652685900000|2022-05-16 07:25:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|4
1652685910000|2022-05-16 07:25:10|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|0
1652685920000|2022-05-16 07:25:20|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|1
1652685950000|2022-05-16 07:25:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|1
1652685960000|2022-05-16 07:26:00|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1652685970000|2022-05-16 07:26:10|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|0
1652686000000|2022-05-16 07:26:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|46
1652686030000|2022-05-16 07:27:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|16
1652686060000|2022-05-16 07:27:40|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|26
1652686070000|2022-05-16 07:27:50|30.4|30.32|30.4|30.32|30.4|30.32|30.38|30.3|0
1652686080000|2022-05-16 07:28:00|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1652686110000|2022-05-16 07:28:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|8
1652686120000|2022-05-16 07:28:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1652686140000|2022-05-16 07:29:00|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|6
1652686150000|2022-05-16 07:29:10|30.38|30.3|30.35|30.27|30.4|30.32|30.35|30.27|3
1652686160000|2022-05-16 07:29:20|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1652686170000|2022-05-16 07:29:30|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|0
1652686180000|2022-05-16 07:29:40|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1652686190000|2022-05-16 07:29:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|26
1652686200000|2022-05-16 07:30:00|30.33|30.25|30.35|30.27|30.35|30.27|30.3|30.22|11
1652686220000|2022-05-16 07:30:20|30.33|30.25|30.35|30.27|30.35|30.27|30.3|30.22|2
1652686230000|2022-05-16 07:30:30|||||||||1
1652686290000|2022-05-16 07:31:30|30.32|30.24|30.35|30.27|30.35|30.27|30.3|30.22|106
1652686330000|2022-05-16 07:32:10|30.37|30.29|30.35|30.27|30.4|30.32|30.35|30.27|27
1652686350000|2022-05-16 07:32:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|28
1652686360000|2022-05-16 07:32:40|30.3|30.22|30.35|30.27|30.35|30.27|30.3|30.22|2
1652686370000|2022-05-16 07:32:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|6
1652686380000|2022-05-16 07:33:00|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|134
1652686400000|2022-05-16 07:33:20|30.35|30.27|30.3|30.22|30.35|30.27|30.28|30.2|33
1652686410000|2022-05-16 07:33:30|30.28|30.2|30.3|30.22|30.3|30.22|30.25|30.17|29
1652686420000|2022-05-16 07:33:40|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|1
1652686430000|2022-05-16 07:33:50|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|6
1652686450000|2022-05-16 07:34:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1652686460000|2022-05-16 07:34:20|30.25|30.17|30.25|30.17|30.3|30.22|30.25|30.17|0
1652686480000|2022-05-16 07:34:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|2
1652686490000|2022-05-16 07:34:50|30.25|30.17|30.25|30.17|30.28|30.2|30.25|30.17|12
1652686560000|2022-05-16 07:36:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|75
1652686570000|2022-05-16 07:36:10|||||||||5
1652686590000|2022-05-16 07:36:30|||||||||15
1652686620000|2022-05-16 07:37:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|6
1652686630000|2022-05-16 07:37:10|||||||||25
1652686650000|2022-05-16 07:37:30|30.3|30.22|30.3|30.22|30.35|30.27|30.3|30.22|21
1652686670000|2022-05-16 07:37:50|30.28|30.2|30.25|30.17|30.3|30.22|30.25|30.17|2
1652686680000|2022-05-16 07:38:00|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|2
1652686690000|2022-05-16 07:38:10|30.28|30.2|30.28|30.2|30.3|30.22|30.25|30.17|1
1652686700000|2022-05-16 07:38:20|30.3|30.22|30.25|30.17|30.3|30.22|30.25|30.17|0
1652686710000|2022-05-16 07:38:30|30.28|30.2|30.28|30.2|30.3|30.22|30.25|30.17|0
1652686720000|2022-05-16 07:38:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652686740000|2022-05-16 07:39:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|19
1652686750000|2022-05-16 07:39:10|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1652686790000|2022-05-16 07:39:50|30.28|30.2|30.28|30.2|30.3|30.22|30.25|30.17|5
1652686800000|2022-05-16 07:40:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652686810000|2022-05-16 07:40:10|30.28|30.2|30.28|30.2|30.28|30.2|30.25|30.17|2
1652686820000|2022-05-16 07:40:20|30.3|30.22|30.3|30.22|30.3|30.22|30.25|30.17|0
1652686850000|2022-05-16 07:40:50|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|1
1652686860000|2022-05-16 07:41:00|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|2
1652686890000|2022-05-16 07:41:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|65
1652686900000|2022-05-16 07:41:40|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|3
1652686940000|2022-05-16 07:42:20|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1652686950000|2022-05-16 07:42:30|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1652686960000|2022-05-16 07:42:40|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1652686970000|2022-05-16 07:42:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|2
1652686990000|2022-05-16 07:43:10|30.23|30.15|30.23|30.15|30.23|30.15|30.2|30.12|20
1652687000000|2022-05-16 07:43:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652687010000|2022-05-16 07:43:30|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|63
1652687050000|2022-05-16 07:44:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|82
1652687080000|2022-05-16 07:44:40|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1652687120000|2022-05-16 07:45:20|30.23|30.15|30.23|30.15|30.23|30.15|30.2|30.12|0
1652687130000|2022-05-16 07:45:30|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|5
1652687140000|2022-05-16 07:45:40|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1652687180000|2022-05-16 07:46:20|30.23|30.15|30.2|30.12|30.25|30.17|30.2|30.12|0
1652687190000|2022-05-16 07:46:30|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1652687200000|2022-05-16 07:46:40|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1652687210000|2022-05-16 07:46:50|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|0
1652687240000|2022-05-16 07:47:20|30.15|30.07|30.2|30.12|30.2|30.12|30.15|30.07|148
1652687260000|2022-05-16 07:47:40|30.18|30.1|30.18|30.1|30.18|30.1|30.15|30.07|1
1652687270000|2022-05-16 07:47:50|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|10
1652687280000|2022-05-16 07:48:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652687300000|2022-05-16 07:48:20|30.1|30.02|30.13|30.05|30.15|30.07|30.1|30.02|27
1652687320000|2022-05-16 07:48:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652687330000|2022-05-16 07:48:50|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|22
1652687390000|2022-05-16 07:49:50|30.18|30.1|30.18|30.1|30.18|30.1|30.15|30.07|0
1652687400000|2022-05-16 07:50:00|30.15|30.07|30.2|30.12|30.2|30.12|30.15|30.07|0
1652687410000|2022-05-16 07:50:10|30.18|30.1|30.18|30.1|30.18|30.1|30.15|30.07|1
1652687420000|2022-05-16 07:50:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652687440000|2022-05-16 07:50:40|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|0
1652687450000|2022-05-16 07:50:50|30.15|30.07|30.15|30.07|30.18|30.1|30.15|30.07|1
1652687470000|2022-05-16 07:51:10|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|0
1652687480000|2022-05-16 07:51:20|30.18|30.1|30.18|30.1|30.2|30.12|30.15|30.07|0
1652687490000|2022-05-16 07:51:30|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|1
1652687500000|2022-05-16 07:51:40|30.2|30.12|30.18|30.1|30.2|30.12|30.15|30.07|2
1652687510000|2022-05-16 07:51:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652687520000|2022-05-16 07:52:00|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|0
1652687530000|2022-05-16 07:52:10|30.18|30.1|30.2|30.12|30.2|30.12|30.15|30.07|0
1652687540000|2022-05-16 07:52:20|30.23|30.15|30.2|30.12|30.25|30.17|30.2|30.12|19
1652687560000|2022-05-16 07:52:40|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|2
1652687570000|2022-05-16 07:52:50|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|1
1652687580000|2022-05-16 07:53:00|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|3
1652687610000|2022-05-16 07:53:30|||||||||1
1652687620000|2022-05-16 07:53:40|30.23|30.15|30.25|30.17|30.25|30.17|30.2|30.12|3
1652687630000|2022-05-16 07:53:50|30.23|30.15|30.25|30.17|30.25|30.17|30.2|30.12|3
1652687640000|2022-05-16 07:54:00|30.23|30.15|30.25|30.17|30.25|30.17|30.2|30.12|28
1652687660000|2022-05-16 07:54:20|||||||||1
1652687700000|2022-05-16 07:55:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1652687710000|2022-05-16 07:55:10|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1652687720000|2022-05-16 07:55:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1652687750000|2022-05-16 07:55:50|||||||||1
1652687800000|2022-05-16 07:56:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|2
1652687810000|2022-05-16 07:56:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|2
1652687820000|2022-05-16 07:57:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1652687830000|2022-05-16 07:57:10|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|0
1652687840000|2022-05-16 07:57:20|||||||||1
1652687850000|2022-05-16 07:57:30|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|2
1652687870000|2022-05-16 07:57:50|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|3
1652687880000|2022-05-16 07:58:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|2
1652687950000|2022-05-16 07:59:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|7
1652687960000|2022-05-16 07:59:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|89
1652687990000|2022-05-16 07:59:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|31
1652688000000|2022-05-16 08:00:00|30.23|30.15|30.25|30.17|30.25|30.17|30.2|30.12|10
1652688010000|2022-05-16 08:00:10|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1652688020000|2022-05-16 08:00:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652688030000|2022-05-16 08:00:30|30.23|30.15|30.2|30.12|30.25|30.17|30.2|30.12|0
1652688040000|2022-05-16 08:00:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1652688050000|2022-05-16 08:00:50|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|1
1652688060000|2022-05-16 08:01:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652688070000|2022-05-16 08:01:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|6
1652688080000|2022-05-16 08:01:20|30.15|30.07|30.18|30.1|30.18|30.1|30.15|30.07|10
1652688090000|2022-05-16 08:01:30|30.2|30.12|30.15|30.07|30.2|30.12|30.15|30.07|9
1652688100000|2022-05-16 08:01:40|30.13|30.05|30.1|30.02|30.13|30.05|30.1|30.02|15
1652688130000|2022-05-16 08:02:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|3
1652688160000|2022-05-16 08:02:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|10
1652688170000|2022-05-16 08:02:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652688180000|2022-05-16 08:03:00|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|0
1652688290000|2022-05-16 08:04:50|||||||||24
1652688300000|2022-05-16 08:05:00|||||||||59
1652688350000|2022-05-16 08:05:50|||||||||5
1652688380000|2022-05-16 08:06:20|||||||||5
1652688390000|2022-05-16 08:06:30|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|6
1652688410000|2022-05-16 08:06:50|30.15|30.07|30.2|30.12|30.2|30.12|30.15|30.07|5
1652688420000|2022-05-16 08:07:00|||||||||1
1652688430000|2022-05-16 08:07:10|30.15|30.07|30.15|30.07|30.18|30.1|30.15|30.07|6
1652688440000|2022-05-16 08:07:20|||||||||5
1652688450000|2022-05-16 08:07:30|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|7
1652688460000|2022-05-16 08:07:40|||||||||14
1652688470000|2022-05-16 08:07:50|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|6
1652688600000|2022-05-16 08:10:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|14
1652688630000|2022-05-16 08:10:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|23
1652688660000|2022-05-16 08:11:00|||||||||16
1652688670000|2022-05-16 08:11:10|||||||||11
1652688680000|2022-05-16 08:11:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|24
1652688690000|2022-05-16 08:11:30|30.13|30.05|30.15|30.07|30.15|30.07|30.1|30.02|19
1652688740000|2022-05-16 08:12:20|||||||||20
1652688760000|2022-05-16 08:12:40|||||||||1
1652688790000|2022-05-16 08:13:10|||||||||19
1652688810000|2022-05-16 08:13:30|30.18|30.1|30.15|30.07|30.2|30.12|30.15|30.07|39
1652688840000|2022-05-16 08:14:00|||||||||1
1652688910000|2022-05-16 08:15:10|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|30
1652688920000|2022-05-16 08:15:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|5
1652689050000|2022-05-16 08:17:30|30.08|30|30.1|30.02|30.1|30.02|30.08|30|13
1652689060000|2022-05-16 08:17:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|14
1652689080000|2022-05-16 08:18:00|||||||||26
1652689100000|2022-05-16 08:18:20|||||||||25
1652689110000|2022-05-16 08:18:30|30|29.92|30|29.92|30|29.92|30|29.92|25
1652689160000|2022-05-16 08:19:20|||||||||3
1652689170000|2022-05-16 08:19:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|23
1652689220000|2022-05-16 08:20:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|56
1652689230000|2022-05-16 08:20:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1652689330000|2022-05-16 08:22:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1652689340000|2022-05-16 08:22:20|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|0
1652689350000|2022-05-16 08:22:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|1
1652689420000|2022-05-16 08:23:40|30|29.92|30|29.92|30.05|29.97|30|29.92|27
1652689430000|2022-05-16 08:23:50|||||||||2
1652689450000|2022-05-16 08:24:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|1
1652689510000|2022-05-16 08:25:10|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1652689520000|2022-05-16 08:25:20|||||||||10
1652689530000|2022-05-16 08:25:30|30.05|29.97|30.05|29.97|30.05|29.97|30|29.92|26
1652689550000|2022-05-16 08:25:50|30.07|29.99|30.07|29.99|30.1|30.02|30.07|29.99|10
1652689560000|2022-05-16 08:26:00|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|9
1652689570000|2022-05-16 08:26:10|30.07|29.99|30.07|29.99|30.1|30.02|30.07|29.99|0
1652689580000|2022-05-16 08:26:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1652689590000|2022-05-16 08:26:30|30.07|29.99|30.07|29.99|30.1|30.02|30.07|29.99|0
1652689600000|2022-05-16 08:26:40|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|0
1652689610000|2022-05-16 08:26:50|30.07|29.99|30.07|29.99|30.1|30.02|30.07|29.99|0
1652689620000|2022-05-16 08:27:00|30.05|29.97|30.07|29.99|30.1|30.02|30.05|29.97|1
1652689630000|2022-05-16 08:27:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1652689650000|2022-05-16 08:27:30|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|1
1652689660000|2022-05-16 08:27:40|30.07|29.99|30.07|29.99|30.1|30.02|30.07|29.99|0
1652689670000|2022-05-16 08:27:50|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|0
1652689680000|2022-05-16 08:28:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1652689690000|2022-05-16 08:28:10|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|0
1652689750000|2022-05-16 08:29:10|||||||||10
1652689760000|2022-05-16 08:29:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|20
1652689770000|2022-05-16 08:29:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|7
1652689790000|2022-05-16 08:29:50|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|9
1652689800000|2022-05-16 08:30:00|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|24
1652689810000|2022-05-16 08:30:10|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|0
1652689830000|2022-05-16 08:30:30|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|0
1652689840000|2022-05-16 08:30:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|10
1652689880000|2022-05-16 08:31:20|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|0
1652689890000|2022-05-16 08:31:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|1
1652689900000|2022-05-16 08:31:40|30|29.92|30|29.92|30.02|29.94|30|29.92|51
1652689930000|2022-05-16 08:32:10|30.02|29.94|30.05|29.97|30.05|29.97|30|29.92|3
1652689940000|2022-05-16 08:32:20|30.02|29.94|30.02|29.94|30.05|29.97|30.02|29.94|0
1652689950000|2022-05-16 08:32:30|30.05|29.97|30.05|29.97|30.05|29.97|30.02|29.94|0
1652689970000|2022-05-16 08:32:50|30|29.92|30|29.92|30|29.92|30|29.92|14
1652690080000|2022-05-16 08:34:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|5
1652690090000|2022-05-16 08:34:50|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|0
1652690100000|2022-05-16 08:35:00|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|1
1652690110000|2022-05-16 08:35:10|30.05|29.97|30.05|29.97|30.05|29.97|30.02|29.94|0
1652690150000|2022-05-16 08:35:50|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|1
1652690190000|2022-05-16 08:36:30|||||||||13
1652690200000|2022-05-16 08:36:40|30|29.92|30.02|29.94|30.02|29.94|30|29.92|15
1652690210000|2022-05-16 08:36:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1652690250000|2022-05-16 08:37:30|||||||||21
1652690260000|2022-05-16 08:37:40|29.97|29.89|30|29.92|30|29.92|29.97|29.89|5
1652690340000|2022-05-16 08:39:00|||||||||21
1652690350000|2022-05-16 08:39:10|||||||||9
1652690360000|2022-05-16 08:39:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|102
1652690370000|2022-05-16 08:39:30|30|29.92|30|29.92|30|29.92|30|29.92|3
1652690380000|2022-05-16 08:39:40|||||||||11
1652690400000|2022-05-16 08:40:00|||||||||12
1652690410000|2022-05-16 08:40:10|||||||||15
1652690420000|2022-05-16 08:40:20|30.02|29.94|30|29.92|30.02|29.94|30|29.92|21
1652690430000|2022-05-16 08:40:30|30.02|29.94|30.02|29.94|30.05|29.97|30|29.92|13
1652690440000|2022-05-16 08:40:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|15
1652690450000|2022-05-16 08:40:50|||||||||15
1652690460000|2022-05-16 08:41:00|30.1|30.02|30.05|29.97|30.1|30.02|30.05|29.97|49
1652690490000|2022-05-16 08:41:30|||||||||15
1652690570000|2022-05-16 08:42:50|30|29.92|30|29.92|30.02|29.94|30|29.92|2
1652690580000|2022-05-16 08:43:00|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1652690590000|2022-05-16 08:43:10|||||||||10
1652690640000|2022-05-16 08:44:00|||||||||10
1652690650000|2022-05-16 08:44:10|||||||||10
1652690660000|2022-05-16 08:44:20|||||||||22
1652690680000|2022-05-16 08:44:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1652690690000|2022-05-16 08:44:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1652690790000|2022-05-16 08:46:30|||||||||1
1652690810000|2022-05-16 08:46:50|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|22
1652690820000|2022-05-16 08:47:00|30|29.92|29.95|29.87|30|29.92|29.95|29.87|4
1652690830000|2022-05-16 08:47:10|||||||||42
1652690840000|2022-05-16 08:47:20|||||||||28
1652690850000|2022-05-16 08:47:30|||||||||49
1652690860000|2022-05-16 08:47:40|||||||||5
1652690870000|2022-05-16 08:47:50|30|29.92|29.95|29.87|30|29.92|29.95|29.87|7
1652690930000|2022-05-16 08:48:50|29.9|29.82|29.95|29.87|29.95|29.87|29.9|29.82|61
1652690940000|2022-05-16 08:49:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|9
1652690950000|2022-05-16 08:49:10|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1652690980000|2022-05-16 08:49:40|||||||||20
1652691070000|2022-05-16 08:51:10|||||||||1
1652691080000|2022-05-16 08:51:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|19
1652691090000|2022-05-16 08:51:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652691130000|2022-05-16 08:52:10|||||||||1
1652691160000|2022-05-16 08:52:40|||||||||107
1652691200000|2022-05-16 08:53:20|||||||||27
1652691240000|2022-05-16 08:54:00|29.87|29.79|29.9|29.82|29.9|29.82|29.85|29.77|43
1652691260000|2022-05-16 08:54:20|||||||||25
1652691280000|2022-05-16 08:54:40|||||||||5
1652691290000|2022-05-16 08:54:50|||||||||4
1652691300000|2022-05-16 08:55:00|||||||||3
1652691320000|2022-05-16 08:55:20|||||||||15
1652691330000|2022-05-16 08:55:30|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|11
1652691360000|2022-05-16 08:56:00|||||||||2
1652691400000|2022-05-16 08:56:40|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1652691450000|2022-05-16 08:57:30|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|18
1652691460000|2022-05-16 08:57:40|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|10
1652691470000|2022-05-16 08:57:50|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|4
1652691480000|2022-05-16 08:58:00|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1652691490000|2022-05-16 08:58:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|22
1652691560000|2022-05-16 08:59:20|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|34
1652691580000|2022-05-16 08:59:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|47
1652691590000|2022-05-16 08:59:50|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|1
1652691600000|2022-05-16 09:00:00|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|0
1652691620000|2022-05-16 09:00:20|||||||||10
1652691630000|2022-05-16 09:00:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|1
1652691650000|2022-05-16 09:00:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1652691660000|2022-05-16 09:01:00|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|33
1652691670000|2022-05-16 09:01:10|29.8|29.72|29.8|29.72|29.85|29.77|29.8|29.72|65
1652691680000|2022-05-16 09:01:20|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1652691690000|2022-05-16 09:01:30|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|1
1652691700000|2022-05-16 09:01:40|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1652691720000|2022-05-16 09:02:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|10
1652691730000|2022-05-16 09:02:10|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|0
1652691740000|2022-05-16 09:02:20|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|6
1652691760000|2022-05-16 09:02:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|2
1652691770000|2022-05-16 09:02:50|29.75|29.67|29.8|29.72|29.8|29.72|29.75|29.67|24
1652691830000|2022-05-16 09:03:50|||||||||1
1652691870000|2022-05-16 09:04:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|8
1652691920000|2022-05-16 09:05:20|29.9|29.82|29.9|29.82|29.9|29.82|29.87|29.79|66
1652691930000|2022-05-16 09:05:30|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|18
1652691940000|2022-05-16 09:05:40|||||||||23
1652692050000|2022-05-16 09:07:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|53
1652692080000|2022-05-16 09:08:00|||||||||2
1652692190000|2022-05-16 09:09:50|||||||||20
1652692240000|2022-05-16 09:10:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|47
1652692250000|2022-05-16 09:10:50|29.92|29.84|29.92|29.84|29.95|29.87|29.92|29.84|6
1652692270000|2022-05-16 09:11:10|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|0
1652692300000|2022-05-16 09:11:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652692400000|2022-05-16 09:13:20|||||||||2
1652692440000|2022-05-16 09:14:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|169
1652692450000|2022-05-16 09:14:10|29.92|29.84|29.9|29.82|29.95|29.87|29.9|29.82|64
1652692480000|2022-05-16 09:14:40|||||||||3
1652692490000|2022-05-16 09:14:50|||||||||2
1652692500000|2022-05-16 09:15:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|21
1652692510000|2022-05-16 09:15:10|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1652692560000|2022-05-16 09:16:00|||||||||50
1652692580000|2022-05-16 09:16:20|29.97|29.89|30|29.92|30|29.92|29.97|29.89|2
1652692630000|2022-05-16 09:17:10|||||||||4
1652692640000|2022-05-16 09:17:20|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|42
1652692650000|2022-05-16 09:17:30|30|29.92|30|29.92|30|29.92|30|29.92|8
1652692670000|2022-05-16 09:17:50|||||||||41
1652692690000|2022-05-16 09:18:10|||||||||4
1652692700000|2022-05-16 09:18:20|29.95|29.87|29.95|29.87|30|29.92|29.95|29.87|23
1652692710000|2022-05-16 09:18:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|13
1652692720000|2022-05-16 09:18:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1652692740000|2022-05-16 09:19:00|29.97|29.89|30|29.92|30|29.92|29.97|29.89|8
1652692760000|2022-05-16 09:19:20|||||||||2
1652692790000|2022-05-16 09:19:50|||||||||26
1652692810000|2022-05-16 09:20:10|30.02|29.94|30|29.92|30.02|29.94|30|29.92|6
1652692850000|2022-05-16 09:20:50|||||||||5
1652692880000|2022-05-16 09:21:20|||||||||55
1652692950000|2022-05-16 09:22:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|12
1652692970000|2022-05-16 09:22:50|30|29.92|30|29.92|30.02|29.94|30|29.92|56
1652692980000|2022-05-16 09:23:00|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|6
1652692990000|2022-05-16 09:23:10|||||||||55
1652693000000|2022-05-16 09:23:20|||||||||9
1652693010000|2022-05-16 09:23:30|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|36
1652693020000|2022-05-16 09:23:40|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|7
1652693030000|2022-05-16 09:23:50|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|47
1652693040000|2022-05-16 09:24:00|||||||||8
1652693050000|2022-05-16 09:24:10|||||||||15
1652693060000|2022-05-16 09:24:20|||||||||3
1652693070000|2022-05-16 09:24:30|||||||||5
1652693080000|2022-05-16 09:24:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|15
1652693090000|2022-05-16 09:24:50|||||||||8
1652693100000|2022-05-16 09:25:00|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|118
1652693110000|2022-05-16 09:25:10|||||||||94
1652693120000|2022-05-16 09:25:20|||||||||26
1652693130000|2022-05-16 09:25:30|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|12
1652693140000|2022-05-16 09:25:40|||||||||3
1652693160000|2022-05-16 09:26:00|||||||||1
1652693170000|2022-05-16 09:26:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|20
1652693180000|2022-05-16 09:26:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|3
1652693210000|2022-05-16 09:26:50|||||||||6
1652693220000|2022-05-16 09:27:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|2
1652693230000|2022-05-16 09:27:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1652693240000|2022-05-16 09:27:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1652693280000|2022-05-16 09:28:00|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|15
1652693300000|2022-05-16 09:28:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|7
1652693310000|2022-05-16 09:28:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652693350000|2022-05-16 09:29:10|||||||||8
1652693370000|2022-05-16 09:29:30|||||||||7
1652693420000|2022-05-16 09:30:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|54
1652693430000|2022-05-16 09:30:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|18
1652693440000|2022-05-16 09:30:40|||||||||6
1652693450000|2022-05-16 09:30:50|||||||||2
1652693490000|2022-05-16 09:31:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|22
1652693500000|2022-05-16 09:31:40|30.15|30.07|30.15|30.07|30.15|30.07|30.12|30.04|23
1652693510000|2022-05-16 09:31:50|||||||||119
1652693520000|2022-05-16 09:32:00|||||||||38
1652693530000|2022-05-16 09:32:10|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|17
1652693540000|2022-05-16 09:32:20|||||||||17
1652693550000|2022-05-16 09:32:30|||||||||32
1652693560000|2022-05-16 09:32:40|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|18
1652693570000|2022-05-16 09:32:50|||||||||11
1652693580000|2022-05-16 09:33:00|||||||||2
1652693590000|2022-05-16 09:33:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|60
1652693600000|2022-05-16 09:33:20|||||||||15
1652693610000|2022-05-16 09:33:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|15
1652693620000|2022-05-16 09:33:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|8
1652693630000|2022-05-16 09:33:50|||||||||7
1652693650000|2022-05-16 09:34:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|5
1652693660000|2022-05-16 09:34:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|7
1652693700000|2022-05-16 09:35:00|||||||||4
1652693740000|2022-05-16 09:35:40|||||||||6
1652693760000|2022-05-16 09:36:00|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|6
1652693770000|2022-05-16 09:36:10|||||||||4
1652693780000|2022-05-16 09:36:20|||||||||100
1652693790000|2022-05-16 09:36:30|||||||||70
1652693800000|2022-05-16 09:36:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|49
1652693810000|2022-05-16 09:36:50|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|3
1652693820000|2022-05-16 09:37:00|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|3
1652693830000|2022-05-16 09:37:10|||||||||4
1652693870000|2022-05-16 09:37:50|||||||||5
1652693880000|2022-05-16 09:38:00|30.22|30.14|30.22|30.14|30.25|30.17|30.2|30.12|6
1652693890000|2022-05-16 09:38:10|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|2
1652693900000|2022-05-16 09:38:20|30.25|30.17|30.25|30.17|30.25|30.17|30.22|30.14|21
1652693910000|2022-05-16 09:38:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|3
1652693920000|2022-05-16 09:38:40|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|3
1652693930000|2022-05-16 09:38:50|30.25|30.17|30.25|30.17|30.25|30.17|30.22|30.14|1
1652693940000|2022-05-16 09:39:00|30.22|30.14|30.22|30.14|30.25|30.17|30.22|30.14|0
1652693950000|2022-05-16 09:39:10|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|3
1652693960000|2022-05-16 09:39:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|3
1652693990000|2022-05-16 09:39:50|||||||||46
1652694010000|2022-05-16 09:40:10|||||||||50
1652694040000|2022-05-16 09:40:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|24
1652694050000|2022-05-16 09:40:50|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|0
1652694090000|2022-05-16 09:41:30|30.2|30.12|30.25|30.17|30.25|30.17|30.2|30.12|1
1652694100000|2022-05-16 09:41:40|30.22|30.14|30.2|30.12|30.25|30.17|30.2|30.12|10
1652694110000|2022-05-16 09:41:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1652694130000|2022-05-16 09:42:10|30.22|30.14|30.2|30.12|30.25|30.17|30.2|30.12|1
1652694210000|2022-05-16 09:43:30|30.17|30.09|30.2|30.12|30.2|30.12|30.15|30.07|15
1652694280000|2022-05-16 09:44:40|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|26
1652694290000|2022-05-16 09:44:50|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1652694300000|2022-05-16 09:45:00|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|2
1652694320000|2022-05-16 09:45:20|||||||||14
1652694360000|2022-05-16 09:46:00|30.22|30.14|30.22|30.14|30.25|30.17|30.22|30.14|1
1652694370000|2022-05-16 09:46:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652694560000|2022-05-16 09:49:20|||||||||1
1652694580000|2022-05-16 09:49:40|||||||||3
1652694610000|2022-05-16 09:50:10|||||||||9
1652694730000|2022-05-16 09:52:10|||||||||9
1652694760000|2022-05-16 09:52:40|||||||||5
1652694770000|2022-05-16 09:52:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|3
1652694800000|2022-05-16 09:53:20|||||||||73
1652694840000|2022-05-16 09:54:00|||||||||42
1652694850000|2022-05-16 09:54:10|||||||||20
1652694930000|2022-05-16 09:55:30|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|23
1652695060000|2022-05-16 09:57:40|||||||||1
1652695080000|2022-05-16 09:58:00|||||||||6
1652695090000|2022-05-16 09:58:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|5
1652695100000|2022-05-16 09:58:20|||||||||8
1652695110000|2022-05-16 09:58:30|||||||||1
1652695140000|2022-05-16 09:59:00|||||||||42
1652695170000|2022-05-16 09:59:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1652695190000|2022-05-16 09:59:50|30.3|30.22|30.27|30.19|30.3|30.22|30.27|30.19|4
1652695200000|2022-05-16 10:00:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652695220000|2022-05-16 10:00:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1652695230000|2022-05-16 10:00:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652695250000|2022-05-16 10:00:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|3
1652695390000|2022-05-16 10:03:10|30.22|30.14|30.22|30.14|30.25|30.17|30.22|30.14|20
1652695400000|2022-05-16 10:03:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652695490000|2022-05-16 10:04:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|67
1652695500000|2022-05-16 10:05:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|22
1652695520000|2022-05-16 10:05:20|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|0
1652695530000|2022-05-16 10:05:30|30.17|30.09|30.17|30.09|30.2|30.12|30.17|30.09|1
1652695540000|2022-05-16 10:05:40|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1652695550000|2022-05-16 10:05:50|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1652695560000|2022-05-16 10:06:00|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|0
1652695610000|2022-05-16 10:06:50|||||||||5
1652695620000|2022-05-16 10:07:00|||||||||4
1652695630000|2022-05-16 10:07:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|59
1652695640000|2022-05-16 10:07:20|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|62
1652695650000|2022-05-16 10:07:30|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|10
1652695660000|2022-05-16 10:07:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|9
1652695680000|2022-05-16 10:08:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652695690000|2022-05-16 10:08:10|||||||||5
1652695700000|2022-05-16 10:08:20|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|27
1652695710000|2022-05-16 10:08:30|||||||||29
1652695790000|2022-05-16 10:09:50|||||||||13
1652695800000|2022-05-16 10:10:00|||||||||13
1652695810000|2022-05-16 10:10:10|||||||||12
1652695820000|2022-05-16 10:10:20|||||||||12
1652695830000|2022-05-16 10:10:30|||||||||14
1652695840000|2022-05-16 10:10:40|||||||||14
1652695850000|2022-05-16 10:10:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|76
1652695860000|2022-05-16 10:11:00|||||||||15
1652695870000|2022-05-16 10:11:10|||||||||22
1652695880000|2022-05-16 10:11:20|||||||||13
1652695890000|2022-05-16 10:11:30|||||||||1
1652695980000|2022-05-16 10:13:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|15
1652696020000|2022-05-16 10:13:40|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|10
1652696120000|2022-05-16 10:15:20|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|1
1652696130000|2022-05-16 10:15:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1652696140000|2022-05-16 10:15:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652696160000|2022-05-16 10:16:00|||||||||1
1652696210000|2022-05-16 10:16:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|18
1652696220000|2022-05-16 10:17:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652696240000|2022-05-16 10:17:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|2
1652696300000|2022-05-16 10:18:20|30.17|30.09|30.17|30.09|30.2|30.12|30.17|30.09|0
1652696310000|2022-05-16 10:18:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652696410000|2022-05-16 10:20:10|||||||||60
1652696480000|2022-05-16 10:21:20|||||||||85
1652696510000|2022-05-16 10:21:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|6
1652696530000|2022-05-16 10:22:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652696700000|2022-05-16 10:25:00|||||||||17
1652696710000|2022-05-16 10:25:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|6
1652696720000|2022-05-16 10:25:20|||||||||16
1652696730000|2022-05-16 10:25:30|||||||||1
1652696740000|2022-05-16 10:25:40|||||||||10
1652696750000|2022-05-16 10:25:50|||||||||1
1652696760000|2022-05-16 10:26:00|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|15
1652696780000|2022-05-16 10:26:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1652696790000|2022-05-16 10:26:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1652696820000|2022-05-16 10:27:00|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|5
1652696850000|2022-05-16 10:27:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|30
1652696860000|2022-05-16 10:27:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|35
1652696970000|2022-05-16 10:29:30|||||||||26
1652697000000|2022-05-16 10:30:00|||||||||36
1652697040000|2022-05-16 10:30:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|26
1652697070000|2022-05-16 10:31:10|30.15|30.07|30.12|30.04|30.15|30.07|30.1|30.02|18
1652697080000|2022-05-16 10:31:20|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|0
1652697190000|2022-05-16 10:33:10|||||||||11
1652697200000|2022-05-16 10:33:20|||||||||4
1652697210000|2022-05-16 10:33:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|2
1652697230000|2022-05-16 10:33:50|30.12|30.04|30.12|30.04|30.15|30.07|30.12|30.04|21
1652697240000|2022-05-16 10:34:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|1
1652697260000|2022-05-16 10:34:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|22
1652697340000|2022-05-16 10:35:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|31
1652697360000|2022-05-16 10:36:00|||||||||9
1652697370000|2022-05-16 10:36:10|||||||||112
1652697430000|2022-05-16 10:37:10|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|119
1652697450000|2022-05-16 10:37:30|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|23
1652697460000|2022-05-16 10:37:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|43
1652697480000|2022-05-16 10:38:00|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|14
1652697490000|2022-05-16 10:38:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652697510000|2022-05-16 10:38:30|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|2
1652697570000|2022-05-16 10:39:30|||||||||4
1652697580000|2022-05-16 10:39:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1652697590000|2022-05-16 10:39:50|||||||||4
1652697610000|2022-05-16 10:40:10|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|6
1652697640000|2022-05-16 10:40:40|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|4
1652697650000|2022-05-16 10:40:50|||||||||7
1652697660000|2022-05-16 10:41:00|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|7
1652697770000|2022-05-16 10:42:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|33
1652697780000|2022-05-16 10:43:00|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|0
1652697820000|2022-05-16 10:43:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|11
1652697880000|2022-05-16 10:44:40|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|2
1652697900000|2022-05-16 10:45:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|3
1652697920000|2022-05-16 10:45:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|4
1652697930000|2022-05-16 10:45:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1652698090000|2022-05-16 10:48:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|5
1652698170000|2022-05-16 10:49:30|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|1
1652698180000|2022-05-16 10:49:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1652698190000|2022-05-16 10:49:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1652698200000|2022-05-16 10:50:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|35
1652698270000|2022-05-16 10:51:10|||||||||100
1652698300000|2022-05-16 10:51:40|||||||||38
1652698310000|2022-05-16 10:51:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|24
1652698320000|2022-05-16 10:52:00|||||||||10
1652698330000|2022-05-16 10:52:10|||||||||2
1652698430000|2022-05-16 10:53:50|||||||||1
1652698450000|2022-05-16 10:54:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|46
1652698480000|2022-05-16 10:54:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|7
1652698500000|2022-05-16 10:55:00|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|6
1652698530000|2022-05-16 10:55:30|||||||||17
1652698540000|2022-05-16 10:55:40|||||||||14
1652698550000|2022-05-16 10:55:50|30.07|29.99|30.05|29.97|30.1|30.02|30.05|29.97|40
1652698560000|2022-05-16 10:56:00|30.1|30.02|30.1|30.02|30.1|30.02|30.07|29.99|15
1652698570000|2022-05-16 10:56:10|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|4
1652698580000|2022-05-16 10:56:20|30.07|29.99|30.1|30.02|30.1|30.02|30.05|29.97|7
1652698590000|2022-05-16 10:56:30|||||||||11
1652698630000|2022-05-16 10:57:10|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|12
1652698640000|2022-05-16 10:57:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1652698650000|2022-05-16 10:57:30|||||||||1
1652698660000|2022-05-16 10:57:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652698670000|2022-05-16 10:57:50|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|3
1652698680000|2022-05-16 10:58:00|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|6
1652698700000|2022-05-16 10:58:20|||||||||1
1652698730000|2022-05-16 10:58:50|||||||||4
1652698750000|2022-05-16 10:59:10|||||||||1
1652698780000|2022-05-16 10:59:40|||||||||4
1652698790000|2022-05-16 10:59:50|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|40
1652698800000|2022-05-16 11:00:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|10
1652698810000|2022-05-16 11:00:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1652698840000|2022-05-16 11:00:40|||||||||3
1652698850000|2022-05-16 11:00:50|||||||||16
1652698870000|2022-05-16 11:01:10|||||||||3
1652698890000|2022-05-16 11:01:30|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|17
1652698910000|2022-05-16 11:01:50|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1652699010000|2022-05-16 11:03:30|||||||||2
1652699060000|2022-05-16 11:04:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|6
1652699080000|2022-05-16 11:04:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1652699090000|2022-05-16 11:04:50|||||||||17
1652699100000|2022-05-16 11:05:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652699130000|2022-05-16 11:05:30|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|2
1652699150000|2022-05-16 11:05:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|58
1652699160000|2022-05-16 11:06:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1652699180000|2022-05-16 11:06:20|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1652699190000|2022-05-16 11:06:30|||||||||40
1652699200000|2022-05-16 11:06:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|27
1652699210000|2022-05-16 11:06:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1652699230000|2022-05-16 11:07:10|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|3
1652699310000|2022-05-16 11:08:30|||||||||12
1652699360000|2022-05-16 11:09:20|||||||||25
1652699480000|2022-05-16 11:11:20|||||||||11
1652699490000|2022-05-16 11:11:30|||||||||22
1652699500000|2022-05-16 11:11:40|||||||||30
1652699520000|2022-05-16 11:12:00|30.02|29.94|30|29.92|30.02|29.94|30|29.92|24
1652699540000|2022-05-16 11:12:20|30.02|29.94|30|29.92|30.02|29.94|30|29.92|4
1652699550000|2022-05-16 11:12:30|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1652699560000|2022-05-16 11:12:40|30|29.92|30.05|29.97|30.05|29.97|30|29.92|1
1652699580000|2022-05-16 11:13:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1652699590000|2022-05-16 11:13:10|||||||||3
1652699610000|2022-05-16 11:13:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|1
1652699630000|2022-05-16 11:13:50|||||||||1
1652699640000|2022-05-16 11:14:00|||||||||1
1652699650000|2022-05-16 11:14:10|30|29.92|30.05|29.97|30.05|29.97|30|29.92|7
1652699660000|2022-05-16 11:14:20|||||||||1
1652699670000|2022-05-16 11:14:30|||||||||5
1652699680000|2022-05-16 11:14:40|||||||||4
1652699690000|2022-05-16 11:14:50|||||||||2
1652699700000|2022-05-16 11:15:00|30.02|29.94|30|29.92|30.05|29.97|30|29.92|2
1652699730000|2022-05-16 11:15:30|||||||||6
1652699750000|2022-05-16 11:15:50|||||||||4
1652699780000|2022-05-16 11:16:20|||||||||6
1652699800000|2022-05-16 11:16:40|||||||||8
1652699810000|2022-05-16 11:16:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|18
1652699820000|2022-05-16 11:17:00|||||||||15
1652699830000|2022-05-16 11:17:10|||||||||3
1652699850000|2022-05-16 11:17:30|||||||||5
1652699860000|2022-05-16 11:17:40|||||||||4
1652699890000|2022-05-16 11:18:10|||||||||1
1652699910000|2022-05-16 11:18:30|||||||||1
1652699920000|2022-05-16 11:18:40|||||||||4
1652699940000|2022-05-16 11:19:00|||||||||9
1652699950000|2022-05-16 11:19:10|||||||||5
1652699960000|2022-05-16 11:19:20|30|29.92|30|29.92|30|29.92|30|29.92|63
1652699970000|2022-05-16 11:19:30|||||||||1
1652699980000|2022-05-16 11:19:40|||||||||1
1652699990000|2022-05-16 11:19:50|||||||||1
1652700010000|2022-05-16 11:20:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|51
1652700020000|2022-05-16 11:20:20|||||||||1
1652700050000|2022-05-16 11:20:50|||||||||2
1652700060000|2022-05-16 11:21:00|||||||||9
1652700070000|2022-05-16 11:21:10|||||||||1
1652700080000|2022-05-16 11:21:20|||||||||4
1652700100000|2022-05-16 11:21:40|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|4
1652700120000|2022-05-16 11:22:00|||||||||1
1652700130000|2022-05-16 11:22:10|||||||||3
1652700150000|2022-05-16 11:22:30|||||||||3
1652700160000|2022-05-16 11:22:40|||||||||1
1652700170000|2022-05-16 11:22:50|||||||||3
1652700190000|2022-05-16 11:23:10|30.02|29.94|30|29.92|30.05|29.97|30|29.92|14
1652700200000|2022-05-16 11:23:20|||||||||1
1652700210000|2022-05-16 11:23:30|30.05|29.97|30|29.92|30.05|29.97|30|29.92|5
1652700230000|2022-05-16 11:23:50|30.02|29.94|30|29.92|30.02|29.94|30|29.92|2
1652700240000|2022-05-16 11:24:00|30.05|29.97|30.05|29.97|30.05|29.97|30|29.92|11
1652700250000|2022-05-16 11:24:10|||||||||3
1652700270000|2022-05-16 11:24:30|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|6
1652700280000|2022-05-16 11:24:40|30.02|29.94|30.05|29.97|30.05|29.97|30|29.92|11
1652700300000|2022-05-16 11:25:00|||||||||1
1652700310000|2022-05-16 11:25:10|||||||||1
1652700340000|2022-05-16 11:25:40|||||||||61
1652700420000|2022-05-16 11:27:00|||||||||1
1652700460000|2022-05-16 11:27:40|||||||||4
1652700550000|2022-05-16 11:29:10|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|187
1652700560000|2022-05-16 11:29:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|17
1652700580000|2022-05-16 11:29:40|||||||||4
1652700600000|2022-05-16 11:30:00|||||||||18
1652700620000|2022-05-16 11:30:20|||||||||4
1652700650000|2022-05-16 11:30:50|||||||||52
1652700670000|2022-05-16 11:31:10|||||||||17
1652700680000|2022-05-16 11:31:20|30.12|30.04|30.1|30.02|30.15|30.07|30.1|30.02|6
1652700770000|2022-05-16 11:32:50|||||||||28
1652700780000|2022-05-16 11:33:00|||||||||5
1652700820000|2022-05-16 11:33:40|||||||||3
1652700930000|2022-05-16 11:35:30|||||||||4
1652701020000|2022-05-16 11:37:00|||||||||1
1652701040000|2022-05-16 11:37:20|||||||||3
1652701060000|2022-05-16 11:37:40|||||||||86
1652701100000|2022-05-16 11:38:20|||||||||4
1652701130000|2022-05-16 11:38:50|||||||||3
1652701160000|2022-05-16 11:39:20|||||||||2
1652701170000|2022-05-16 11:39:30|||||||||2
1652701180000|2022-05-16 11:39:40|||||||||1
1652701190000|2022-05-16 11:39:50|||||||||1
1652701200000|2022-05-16 11:40:00|||||||||2
1652701210000|2022-05-16 11:40:10|||||||||1
1652701220000|2022-05-16 11:40:20|||||||||1
1652701230000|2022-05-16 11:40:30|||||||||1
1652701240000|2022-05-16 11:40:40|||||||||6
1652701250000|2022-05-16 11:40:50|||||||||1
1652701260000|2022-05-16 11:41:00|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|3
1652701270000|2022-05-16 11:41:10|||||||||3
1652701280000|2022-05-16 11:41:20|||||||||3
1652701300000|2022-05-16 11:41:40|||||||||3
1652701310000|2022-05-16 11:41:50|||||||||1
1652701320000|2022-05-16 11:42:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|8
1652701330000|2022-05-16 11:42:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|6
1652701340000|2022-05-16 11:42:20|||||||||1
1652701350000|2022-05-16 11:42:30|||||||||1
1652701370000|2022-05-16 11:42:50|||||||||6
1652701390000|2022-05-16 11:43:10|||||||||15
1652701400000|2022-05-16 11:43:20|||||||||2
1652701420000|2022-05-16 11:43:40|||||||||2
1652701440000|2022-05-16 11:44:00|||||||||1
1652701460000|2022-05-16 11:44:20|||||||||2
1652701490000|2022-05-16 11:44:50|||||||||4
1652701530000|2022-05-16 11:45:30|||||||||4
1652701560000|2022-05-16 11:46:00|||||||||2
1652701670000|2022-05-16 11:47:50|||||||||2
1652701740000|2022-05-16 11:49:00|30.05|29.97|30.1|30.02|30.1|30.02|30.05|29.97|29
1652701760000|2022-05-16 11:49:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|2
1652701770000|2022-05-16 11:49:30|30.1|30.02|30.1|30.02|30.1|30.02|30.05|29.97|10
1652701810000|2022-05-16 11:50:10|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|62
1652701820000|2022-05-16 11:50:20|||||||||36
1652701830000|2022-05-16 11:50:30|||||||||2
1652701840000|2022-05-16 11:50:40|||||||||2
1652701850000|2022-05-16 11:50:50|||||||||1
1652701860000|2022-05-16 11:51:00|||||||||8
1652701890000|2022-05-16 11:51:30|||||||||5
1652701910000|2022-05-16 11:51:50|||||||||2
1652701940000|2022-05-16 11:52:20|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1652701950000|2022-05-16 11:52:30|||||||||2
1652701980000|2022-05-16 11:53:00|||||||||2
1652701990000|2022-05-16 11:53:10|||||||||3
1652702020000|2022-05-16 11:53:40|||||||||2
1652702040000|2022-05-16 11:54:00|30|29.92|30|29.92|30|29.92|30|29.92|38
1652702060000|2022-05-16 11:54:20|||||||||69
1652702080000|2022-05-16 11:54:40|||||||||2
1652702090000|2022-05-16 11:54:50|||||||||10
1652702110000|2022-05-16 11:55:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|18
1652702120000|2022-05-16 11:55:20|||||||||2
1652702130000|2022-05-16 11:55:30|30|29.92|30.05|29.97|30.05|29.97|30|29.92|17
1652702140000|2022-05-16 11:55:40|||||||||2
1652702190000|2022-05-16 11:56:30|||||||||2
1652702290000|2022-05-16 11:58:10|||||||||5
1652702350000|2022-05-16 11:59:10|||||||||2
1652702390000|2022-05-16 11:59:50|||||||||41
1652702400000|2022-05-16 12:00:00|30|29.92|30.03|29.95|30.05|29.97|30|29.92|56
1652702410000|2022-05-16 12:00:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1652702440000|2022-05-16 12:00:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|6
1652702450000|2022-05-16 12:00:50|30|29.92|30.05|29.97|30.05|29.97|30|29.92|7
1652702470000|2022-05-16 12:01:10|30.03|29.95|30|29.92|30.03|29.95|30|29.92|0
1652702480000|2022-05-16 12:01:20|29.95|29.87|29.95|29.87|29.98|29.9|29.95|29.87|33
1652702530000|2022-05-16 12:02:10|29.98|29.9|30|29.92|30|29.92|29.98|29.9|12
1652702570000|2022-05-16 12:02:50|||||||||1
1652702580000|2022-05-16 12:03:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|29
1652702590000|2022-05-16 12:03:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1652702640000|2022-05-16 12:04:00|29.98|29.9|30|29.92|30|29.92|29.98|29.9|5
1652702650000|2022-05-16 12:04:10|29.95|29.87|30|29.92|30|29.92|29.95|29.87|7
1652702700000|2022-05-16 12:05:00|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|69
1652702710000|2022-05-16 12:05:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1652702720000|2022-05-16 12:05:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|20
1652702730000|2022-05-16 12:05:30|30|29.92|30|29.92|30|29.92|30|29.92|2
1652702790000|2022-05-16 12:06:30|||||||||3
1652702830000|2022-05-16 12:07:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|37
1652702860000|2022-05-16 12:07:40|30.03|29.95|30.03|29.95|30.05|29.97|30.03|29.95|0
1652702870000|2022-05-16 12:07:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1652702930000|2022-05-16 12:08:50|||||||||4
1652702960000|2022-05-16 12:09:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|123
1652702990000|2022-05-16 12:09:50|||||||||2
1652703060000|2022-05-16 12:11:00|||||||||4
1652703150000|2022-05-16 12:12:30|||||||||2
1652703180000|2022-05-16 12:13:00|||||||||4
1652703190000|2022-05-16 12:13:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|27
1652703210000|2022-05-16 12:13:30|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|27
1652703220000|2022-05-16 12:13:40|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|3
1652703260000|2022-05-16 12:14:20|||||||||1
1652703290000|2022-05-16 12:14:50|||||||||5
1652703330000|2022-05-16 12:15:30|||||||||4
1652703410000|2022-05-16 12:16:50|||||||||1
1652703440000|2022-05-16 12:17:20|||||||||2
1652703450000|2022-05-16 12:17:30|||||||||4
1652703570000|2022-05-16 12:19:30|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|26
1652703580000|2022-05-16 12:19:40|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|6
1652703590000|2022-05-16 12:19:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652703600000|2022-05-16 12:20:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1652703610000|2022-05-16 12:20:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1652703660000|2022-05-16 12:21:00|||||||||1
1652703670000|2022-05-16 12:21:10|29.8|29.72|29.85|29.77|29.85|29.77|29.8|29.72|9
1652703740000|2022-05-16 12:22:20|||||||||46
1652703750000|2022-05-16 12:22:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|2
1652703770000|2022-05-16 12:22:50|||||||||1
1652703880000|2022-05-16 12:24:40|||||||||4
1652703970000|2022-05-16 12:26:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|1
1652704000000|2022-05-16 12:26:40|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|2
1652704010000|2022-05-16 12:26:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1652704130000|2022-05-16 12:28:50|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|2
1652704150000|2022-05-16 12:29:10|||||||||4
1652704170000|2022-05-16 12:29:30|||||||||2
1652704180000|2022-05-16 12:29:40|||||||||13
1652704190000|2022-05-16 12:29:50|||||||||6
1652704200000|2022-05-16 12:30:00|||||||||2
1652704240000|2022-05-16 12:30:40|||||||||4
1652704300000|2022-05-16 12:31:40|||||||||4
1652704350000|2022-05-16 12:32:30|||||||||20
1652704360000|2022-05-16 12:32:40|||||||||3
1652704370000|2022-05-16 12:32:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|24
1652704380000|2022-05-16 12:33:00|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|12
1652704390000|2022-05-16 12:33:10|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|7
1652704400000|2022-05-16 12:33:20|||||||||26
1652704410000|2022-05-16 12:33:30|||||||||15
1652704420000|2022-05-16 12:33:40|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|39
1652704450000|2022-05-16 12:34:10|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|40
1652704460000|2022-05-16 12:34:20|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|2
1652704510000|2022-05-16 12:35:10|||||||||4
1652704520000|2022-05-16 12:35:20|29.65|29.57|29.7|29.62|29.7|29.62|29.65|29.57|56
1652704530000|2022-05-16 12:35:30|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|23
1652704540000|2022-05-16 12:35:40|||||||||18
1652704550000|2022-05-16 12:35:50|||||||||4
1652704560000|2022-05-16 12:36:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|14
1652704570000|2022-05-16 12:36:10|||||||||2
1652704590000|2022-05-16 12:36:30|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|7
1652704600000|2022-05-16 12:36:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1652704610000|2022-05-16 12:36:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|1
1652704620000|2022-05-16 12:37:00|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1652704640000|2022-05-16 12:37:20|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|5
1652704660000|2022-05-16 12:37:40|||||||||1
1652704670000|2022-05-16 12:37:50|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|20
1652704680000|2022-05-16 12:38:00|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|18
1652704690000|2022-05-16 12:38:10|||||||||29
1652704700000|2022-05-16 12:38:20|||||||||12
1652704710000|2022-05-16 12:38:30|||||||||15
1652704720000|2022-05-16 12:38:40|||||||||9
1652704730000|2022-05-16 12:38:50|||||||||7
1652704760000|2022-05-16 12:39:20|||||||||1
1652704840000|2022-05-16 12:40:40|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|34
1652704850000|2022-05-16 12:40:50|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|2
1652704890000|2022-05-16 12:41:30|||||||||6
1652704910000|2022-05-16 12:41:50|||||||||11
1652704930000|2022-05-16 12:42:10|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|5
1652704940000|2022-05-16 12:42:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1652704950000|2022-05-16 12:42:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|17
1652704960000|2022-05-16 12:42:40|29.67|29.59|29.7|29.62|29.7|29.62|29.65|29.57|49
1652704990000|2022-05-16 12:43:10|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|0
1652705000000|2022-05-16 12:43:20|29.68|29.6|29.65|29.57|29.7|29.62|29.65|29.57|0
1652705040000|2022-05-16 12:44:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|3
1652705050000|2022-05-16 12:44:10|29.65|29.57|29.6|29.52|29.65|29.57|29.6|29.52|25
1652705130000|2022-05-16 12:45:30|29.65|29.57|29.63|29.55|29.65|29.57|29.6|29.52|50
1652705140000|2022-05-16 12:45:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1652705150000|2022-05-16 12:45:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1652705160000|2022-05-16 12:46:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1652705170000|2022-05-16 12:46:10|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1652705180000|2022-05-16 12:46:20|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|0
1652705190000|2022-05-16 12:46:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1652705220000|2022-05-16 12:47:00|||||||||2
1652705230000|2022-05-16 12:47:10|||||||||4
1652705250000|2022-05-16 12:47:30|||||||||8
1652705270000|2022-05-16 12:47:50|||||||||2
1652705330000|2022-05-16 12:48:50|||||||||3
1652705350000|2022-05-16 12:49:10|||||||||8
1652705370000|2022-05-16 12:49:30|||||||||25
1652705380000|2022-05-16 12:49:40|||||||||4
1652705410000|2022-05-16 12:50:10|||||||||5
1652705430000|2022-05-16 12:50:30|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|95
1652705440000|2022-05-16 12:50:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|2
1652705460000|2022-05-16 12:51:00|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|3
1652705470000|2022-05-16 12:51:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|1
1652705480000|2022-05-16 12:51:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1652705490000|2022-05-16 12:51:30|||||||||2
1652705500000|2022-05-16 12:51:40|||||||||3
1652705520000|2022-05-16 12:52:00|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|4
1652705540000|2022-05-16 12:52:20|||||||||2
1652705560000|2022-05-16 12:52:40|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1652705650000|2022-05-16 12:54:10|||||||||2
1652705690000|2022-05-16 12:54:50|||||||||4
1652705730000|2022-05-16 12:55:30|||||||||3
1652705760000|2022-05-16 12:56:00|||||||||9
1652705770000|2022-05-16 12:56:10|||||||||20
1652705780000|2022-05-16 12:56:20|||||||||2
1652705820000|2022-05-16 12:57:00|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|66
1652705840000|2022-05-16 12:57:20|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|22
1652705860000|2022-05-16 12:57:40|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|7
1652705870000|2022-05-16 12:57:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|8
1652705880000|2022-05-16 12:58:00|||||||||54
1652705900000|2022-05-16 12:58:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|11
1652705920000|2022-05-16 12:58:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|4
1652705940000|2022-05-16 12:59:00|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|0
1652705970000|2022-05-16 12:59:30|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|4
1652706040000|2022-05-16 13:00:40|||||||||12
1652706070000|2022-05-16 13:01:10|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|49
1652706080000|2022-05-16 13:01:20|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1652706100000|2022-05-16 13:01:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|4
1652706120000|2022-05-16 13:02:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1652706180000|2022-05-16 13:03:00|||||||||2
1652706200000|2022-05-16 13:03:20|29.65|29.57|29.6|29.52|29.65|29.57|29.6|29.52|7
1652706240000|2022-05-16 13:04:00|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|11
1652706250000|2022-05-16 13:04:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1652706280000|2022-05-16 13:04:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|46
1652706300000|2022-05-16 13:05:00|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|3
1652706310000|2022-05-16 13:05:10|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|12
1652706320000|2022-05-16 13:05:20|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1652706330000|2022-05-16 13:05:30|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|15
1652706390000|2022-05-16 13:06:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|17
1652706410000|2022-05-16 13:06:50|||||||||10
1652706440000|2022-05-16 13:07:20|||||||||10
1652706490000|2022-05-16 13:08:10|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|21
1652706520000|2022-05-16 13:08:40|||||||||10
1652706530000|2022-05-16 13:08:50|||||||||2
1652706540000|2022-05-16 13:09:00|||||||||10
1652706550000|2022-05-16 13:09:10|||||||||10
1652706580000|2022-05-16 13:09:40|||||||||3
1652706630000|2022-05-16 13:10:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|29
1652706690000|2022-05-16 13:11:30|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|50
1652706730000|2022-05-16 13:12:10|||||||||2
1652706760000|2022-05-16 13:12:40|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|48
1652706770000|2022-05-16 13:12:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|10
1652706780000|2022-05-16 13:13:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|27
1652706800000|2022-05-16 13:13:20|||||||||2
1652706840000|2022-05-16 13:14:00|||||||||4
1652706860000|2022-05-16 13:14:20|||||||||40
1652706870000|2022-05-16 13:14:30|||||||||227
1652706880000|2022-05-16 13:14:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|19
1652706890000|2022-05-16 13:14:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|2
1652706910000|2022-05-16 13:15:10|||||||||10
1652706920000|2022-05-16 13:15:20|||||||||4
1652706930000|2022-05-16 13:15:30|||||||||37
1652706940000|2022-05-16 13:15:40|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|18
1652706950000|2022-05-16 13:15:50|||||||||4
1652707020000|2022-05-16 13:17:00|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|1
1652707030000|2022-05-16 13:17:10|||||||||3
1652707080000|2022-05-16 13:18:00|||||||||4
1652707130000|2022-05-16 13:18:50|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|120
1652707140000|2022-05-16 13:19:00|||||||||5
1652707160000|2022-05-16 13:19:20|||||||||18
1652707170000|2022-05-16 13:19:30|||||||||2
1652707200000|2022-05-16 13:20:00|29.78|29.7|29.8|29.72|29.83|29.75|29.78|29.7|59
1652707210000|2022-05-16 13:20:10|29.83|29.75|29.85|29.77|29.85|29.77|29.8|29.72|10
1652707220000|2022-05-16 13:20:20|||||||||2
1652707240000|2022-05-16 13:20:40|29.8|29.72|29.85|29.77|29.85|29.77|29.8|29.72|51
1652707250000|2022-05-16 13:20:50|||||||||2
1652707270000|2022-05-16 13:21:10|||||||||2
1652707280000|2022-05-16 13:21:20|||||||||2
1652707300000|2022-05-16 13:21:40|||||||||2
1652707310000|2022-05-16 13:21:50|29.9|29.82|29.9|29.82|29.9|29.82|29.85|29.77|30
1652707320000|2022-05-16 13:22:00|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|13
1652707330000|2022-05-16 13:22:10|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|7
1652707340000|2022-05-16 13:22:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|7
1652707350000|2022-05-16 13:22:30|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|1
1652707360000|2022-05-16 13:22:40|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|1
1652707370000|2022-05-16 13:22:50|29.9|29.82|29.88|29.8|29.9|29.82|29.85|29.77|0
1652707380000|2022-05-16 13:23:00|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|3
1652707390000|2022-05-16 13:23:10|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|0
1652707400000|2022-05-16 13:23:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|2
1652707410000|2022-05-16 13:23:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|2
1652707470000|2022-05-16 13:24:30|||||||||5
1652707480000|2022-05-16 13:24:40|||||||||2
1652707490000|2022-05-16 13:24:50|||||||||2
1652707500000|2022-05-16 13:25:00|||||||||3
1652707510000|2022-05-16 13:25:10|||||||||10
1652707520000|2022-05-16 13:25:20|||||||||3
1652707540000|2022-05-16 13:25:40|||||||||5
1652707550000|2022-05-16 13:25:50|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|15
1652707570000|2022-05-16 13:26:10|||||||||2
1652707580000|2022-05-16 13:26:20|||||||||2
1652707590000|2022-05-16 13:26:30|||||||||4
1652707600000|2022-05-16 13:26:40|||||||||2
1652707620000|2022-05-16 13:27:00|||||||||2
1652707640000|2022-05-16 13:27:20|||||||||3
1652707650000|2022-05-16 13:27:30|||||||||2
1652707660000|2022-05-16 13:27:40|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|43
1652707670000|2022-05-16 13:27:50|||||||||3
1652707680000|2022-05-16 13:28:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|2
1652707690000|2022-05-16 13:28:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1652707700000|2022-05-16 13:28:20|||||||||2
1652707720000|2022-05-16 13:28:40|||||||||3
1652707730000|2022-05-16 13:28:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|2
1652707750000|2022-05-16 13:29:10|||||||||3
1652707760000|2022-05-16 13:29:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|5
1652707770000|2022-05-16 13:29:30|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|6
1652707780000|2022-05-16 13:29:40|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|4
1652707790000|2022-05-16 13:29:50|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|2
1652707800000|2022-05-16 13:30:00|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|22
1652707810000|2022-05-16 13:30:10|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|75
1652707820000|2022-05-16 13:30:20|29.83|29.75|29.85|29.77|29.85|29.77|29.8|29.72|0
1652707830000|2022-05-16 13:30:30|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|43
1652707840000|2022-05-16 13:30:40|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|38
1652707850000|2022-05-16 13:30:50|29.8|29.72|29.83|29.75|29.85|29.77|29.8|29.72|3
1652707860000|2022-05-16 13:31:00|29.8|29.72|29.8|29.72|29.85|29.77|29.8|29.72|6
1652707880000|2022-05-16 13:31:20|29.75|29.67|29.8|29.72|29.8|29.72|29.75|29.67|7
1652707900000|2022-05-16 13:31:40|29.83|29.75|29.85|29.77|29.85|29.77|29.8|29.72|22
1652707910000|2022-05-16 13:31:50|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|34
1652707920000|2022-05-16 13:32:00|29.88|29.8|29.8|29.72|29.9|29.82|29.8|29.72|4
1652707930000|2022-05-16 13:32:10|29.83|29.75|29.85|29.77|29.85|29.77|29.8|29.72|0
1652707940000|2022-05-16 13:32:20|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1652707950000|2022-05-16 13:32:30|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|13
1652707970000|2022-05-16 13:32:50|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|20
1652707980000|2022-05-16 13:33:00|29.88|29.8|29.9|29.82|29.9|29.82|29.85|29.77|59
1652707990000|2022-05-16 13:33:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|4
1652708000000|2022-05-16 13:33:20|29.9|29.82|29.88|29.8|29.9|29.82|29.85|29.77|3
1652708010000|2022-05-16 13:33:30|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|3
1652708020000|2022-05-16 13:33:40|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|6
1652708030000|2022-05-16 13:33:50|29.9|29.82|29.9|29.82|29.9|29.82|29.85|29.77|20
1652708040000|2022-05-16 13:34:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|42
1652708050000|2022-05-16 13:34:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|21
1652708060000|2022-05-16 13:34:20|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|32
1652708070000|2022-05-16 13:34:30|||||||||20
1652708080000|2022-05-16 13:34:40|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1652708090000|2022-05-16 13:34:50|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|2
1652708100000|2022-05-16 13:35:00|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|1
1652708120000|2022-05-16 13:35:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|6
1652708130000|2022-05-16 13:35:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|9
1652708140000|2022-05-16 13:35:40|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|38
1652708160000|2022-05-16 13:36:00|29.98|29.9|30|29.92|30|29.92|29.95|29.87|17
1652708190000|2022-05-16 13:36:30|29.98|29.9|29.95|29.87|30|29.92|29.95|29.87|4
1652708200000|2022-05-16 13:36:40|29.98|29.9|30|29.92|30|29.92|29.98|29.9|10
1652708210000|2022-05-16 13:36:50|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|17
1652708220000|2022-05-16 13:37:00|30|29.92|30|29.92|30|29.92|29.95|29.87|6
1652708230000|2022-05-16 13:37:10|29.98|29.9|30|29.92|30|29.92|29.95|29.87|1
1652708250000|2022-05-16 13:37:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1652708260000|2022-05-16 13:37:40|30|29.92|30|29.92|30|29.92|30|29.92|25
1652708270000|2022-05-16 13:37:50|29.95|29.87|29.95|29.87|29.98|29.9|29.95|29.87|4
1652708280000|2022-05-16 13:38:00|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|12
1652708290000|2022-05-16 13:38:10|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|3
1652708300000|2022-05-16 13:38:20|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|69
1652708320000|2022-05-16 13:38:40|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|30
1652708330000|2022-05-16 13:38:50|29.88|29.8|29.9|29.82|29.9|29.82|29.85|29.77|3
1652708340000|2022-05-16 13:39:00|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|6
1652708350000|2022-05-16 13:39:10|29.83|29.75|29.85|29.77|29.85|29.77|29.8|29.72|9
1652708360000|2022-05-16 13:39:20|29.83|29.75|29.85|29.77|29.88|29.8|29.83|29.75|17
1652708370000|2022-05-16 13:39:30|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|2
1652708390000|2022-05-16 13:39:50|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|0
1652708400000|2022-05-16 13:40:00|29.75|29.67|29.75|29.67|29.8|29.72|29.75|29.67|37
1652708410000|2022-05-16 13:40:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|19
1652708420000|2022-05-16 13:40:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|9
1652708430000|2022-05-16 13:40:30|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|48
1652708440000|2022-05-16 13:40:40|29.8|29.72|29.7|29.62|29.8|29.72|29.7|29.62|20
1652708450000|2022-05-16 13:40:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|4
1652708460000|2022-05-16 13:41:00|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|4
1652708470000|2022-05-16 13:41:10|||||||||12
1652708480000|2022-05-16 13:41:20|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|0
1652708490000|2022-05-16 13:41:30|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|0
1652708500000|2022-05-16 13:41:40|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|0
1652708520000|2022-05-16 13:42:00|29.78|29.7|29.75|29.67|29.8|29.72|29.73|29.65|9
1652708530000|2022-05-16 13:42:10|29.73|29.65|29.7|29.62|29.75|29.67|29.7|29.62|34
1652708540000|2022-05-16 13:42:20|29.73|29.65|29.7|29.62|29.75|29.67|29.7|29.62|23
1652708550000|2022-05-16 13:42:30|29.65|29.57|29.7|29.62|29.7|29.62|29.65|29.57|98
1652708580000|2022-05-16 13:43:00|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|7
1652708600000|2022-05-16 13:43:20|29.65|29.57|29.7|29.62|29.7|29.62|29.65|29.57|77
1652708610000|2022-05-16 13:43:30|29.65|29.57|29.7|29.62|29.7|29.62|29.65|29.57|8
1652708630000|2022-05-16 13:43:50|||||||||1
1652708640000|2022-05-16 13:44:00|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|2
1652708650000|2022-05-16 13:44:10|29.78|29.7|29.85|29.77|29.85|29.77|29.78|29.7|4
1652708660000|2022-05-16 13:44:20|||||||||1
1652708670000|2022-05-16 13:44:30|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|0
1652708680000|2022-05-16 13:44:40|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|13
1652708690000|2022-05-16 13:44:50|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|7
1652708700000|2022-05-16 13:45:00|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|17
1652708710000|2022-05-16 13:45:10|||||||||11
1652708720000|2022-05-16 13:45:20|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|2
1652708730000|2022-05-16 13:45:30|29.83|29.75|29.88|29.8|29.88|29.8|29.8|29.72|5
1652708740000|2022-05-16 13:45:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652708760000|2022-05-16 13:46:00|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|12
1652708770000|2022-05-16 13:46:10|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|4
1652708780000|2022-05-16 13:46:20|29.98|29.9|30|29.92|30|29.92|29.95|29.87|3
1652708810000|2022-05-16 13:46:50|||||||||15
1652708820000|2022-05-16 13:47:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|30
1652708830000|2022-05-16 13:47:10|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1652708840000|2022-05-16 13:47:20|29.93|29.85|29.95|29.87|29.95|29.87|29.9|29.82|3
1652708850000|2022-05-16 13:47:30|30|29.92|30|29.92|30|29.92|29.98|29.9|10
1652708860000|2022-05-16 13:47:40|29.98|29.9|30|29.92|30|29.92|29.98|29.9|0
1652708870000|2022-05-16 13:47:50|29.95|29.87|30|29.92|30|29.92|29.95|29.87|56
1652708880000|2022-05-16 13:48:00|29.98|29.9|30|29.92|30.05|29.97|29.98|29.9|127
1652708890000|2022-05-16 13:48:10|||||||||40
1652708930000|2022-05-16 13:48:50|30.05|29.97|30|29.92|30.05|29.97|30|29.92|21
1652708940000|2022-05-16 13:49:00|30.03|29.95|30|29.92|30.05|29.97|30|29.92|0
1652708950000|2022-05-16 13:49:10|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|21
1652708960000|2022-05-16 13:49:20|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1652708970000|2022-05-16 13:49:30|30.05|29.97|30|29.92|30.05|29.97|30|29.92|11
1652708980000|2022-05-16 13:49:40|30.05|29.97|30|29.92|30.05|29.97|29.98|29.9|0
1652709000000|2022-05-16 13:50:00|29.98|29.9|29.95|29.87|30|29.92|29.9|29.82|18
1652709010000|2022-05-16 13:50:10|29.98|29.9|29.98|29.9|30|29.92|29.95|29.87|1
1652709020000|2022-05-16 13:50:20|30|29.92|29.95|29.87|30|29.92|29.95|29.87|0
1652709040000|2022-05-16 13:50:40|29.9|29.82|29.9|29.82|29.95|29.87|29.9|29.82|11
1652709050000|2022-05-16 13:50:50|||||||||3
1652709060000|2022-05-16 13:51:00|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|5
1652709070000|2022-05-16 13:51:10|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|0
1652709080000|2022-05-16 13:51:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1652709090000|2022-05-16 13:51:30|29.93|29.85|29.95|29.87|29.95|29.87|29.9|29.82|20
1652709100000|2022-05-16 13:51:40|29.93|29.85|29.93|29.85|29.93|29.85|29.9|29.82|0
1652709110000|2022-05-16 13:51:50|29.9|29.82|29.9|29.82|29.9|29.82|29.85|29.77|8
1652709120000|2022-05-16 13:52:00|29.95|29.87|29.9|29.82|29.95|29.87|29.88|29.8|23
1652709130000|2022-05-16 13:52:10|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1652709140000|2022-05-16 13:52:20|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|2
1652709160000|2022-05-16 13:52:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|10
1652709170000|2022-05-16 13:52:50|29.8|29.72|29.8|29.72|29.85|29.77|29.78|29.7|22
1652709180000|2022-05-16 13:53:00|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|31
1652709190000|2022-05-16 13:53:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1652709200000|2022-05-16 13:53:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|2
1652709220000|2022-05-16 13:53:40|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|8
1652709230000|2022-05-16 13:53:50|29.8|29.72|29.8|29.72|29.8|29.72|29.75|29.67|3
1652709240000|2022-05-16 13:54:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1652709250000|2022-05-16 13:54:10|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|1
1652709260000|2022-05-16 13:54:20|29.78|29.7|29.8|29.72|29.8|29.72|29.75|29.67|2
1652709270000|2022-05-16 13:54:30|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|25
1652709280000|2022-05-16 13:54:40|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|0
1652709300000|2022-05-16 13:55:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|8
1652709310000|2022-05-16 13:55:10|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|4
1652709330000|2022-05-16 13:55:30|29.73|29.65|29.73|29.65|29.75|29.67|29.7|29.62|99
1652709340000|2022-05-16 13:55:40|29.7|29.62|29.7|29.62|29.73|29.65|29.7|29.62|7
1652709350000|2022-05-16 13:55:50|29.73|29.65|29.8|29.72|29.8|29.72|29.7|29.62|4
1652709360000|2022-05-16 13:56:00|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|6
1652709370000|2022-05-16 13:56:10|29.83|29.75|29.8|29.72|29.83|29.75|29.78|29.7|28
1652709380000|2022-05-16 13:56:20|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|11
1652709390000|2022-05-16 13:56:30|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|11
1652709400000|2022-05-16 13:56:40|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|5
1652709410000|2022-05-16 13:56:50|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1652709420000|2022-05-16 13:57:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|18
1652709430000|2022-05-16 13:57:10|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|0
1652709440000|2022-05-16 13:57:20|29.75|29.67|29.75|29.67|29.8|29.72|29.75|29.67|62
1652709450000|2022-05-16 13:57:30|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|0
1652709460000|2022-05-16 13:57:40|29.78|29.7|29.8|29.72|29.8|29.72|29.75|29.67|0
1652709470000|2022-05-16 13:57:50|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|8
1652709480000|2022-05-16 13:58:00|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|3
1652709490000|2022-05-16 13:58:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|1
1652709500000|2022-05-16 13:58:20|29.83|29.75|29.85|29.77|29.85|29.77|29.8|29.72|52
1652709510000|2022-05-16 13:58:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1652709540000|2022-05-16 13:59:00|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|5
1652709550000|2022-05-16 13:59:10|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|0
1652709560000|2022-05-16 13:59:20|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1652709570000|2022-05-16 13:59:30|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|8
1652709580000|2022-05-16 13:59:40|29.85|29.77|29.85|29.77|29.85|29.77|29.8|29.72|82
1652709590000|2022-05-16 13:59:50|29.83|29.75|29.83|29.75|29.85|29.77|29.8|29.72|0
1652709600000|2022-05-16 14:00:00|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|1
1652709610000|2022-05-16 14:00:10|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|0
1652709630000|2022-05-16 14:00:30|29.85|29.77|29.85|29.77|29.85|29.77|29.8|29.72|2
1652709650000|2022-05-16 14:00:50|||||||||3
1652709660000|2022-05-16 14:01:00|29.9|29.82|29.95|29.87|29.95|29.87|29.88|29.8|13
1652709670000|2022-05-16 14:01:10|29.93|29.85|29.95|29.87|29.98|29.9|29.9|29.82|1
1652709680000|2022-05-16 14:01:20|29.98|29.9|30|29.92|30.03|29.95|29.98|29.9|6
1652709700000|2022-05-16 14:01:40|29.95|29.87|30|29.92|30|29.92|29.95|29.87|27
1652709720000|2022-05-16 14:02:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|15
1652709740000|2022-05-16 14:02:20|29.98|29.9|29.95|29.87|30|29.92|29.95|29.87|42
1652709750000|2022-05-16 14:02:30|||||||||8
1652709760000|2022-05-16 14:02:40|29.98|29.9|30|29.92|30|29.92|29.95|29.87|0
1652709780000|2022-05-16 14:03:00|30.05|29.97|30.03|29.95|30.05|29.97|30|29.92|86
1652709790000|2022-05-16 14:03:10|30.05|29.97|30|29.92|30.05|29.97|30|29.92|4
1652709800000|2022-05-16 14:03:20|29.98|29.9|30|29.92|30|29.92|29.98|29.9|2
1652709820000|2022-05-16 14:03:40|29.98|29.9|30|29.92|30|29.92|29.98|29.9|3
1652709840000|2022-05-16 14:04:00|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|6
1652709850000|2022-05-16 14:04:10|29.98|29.9|29.95|29.87|30|29.92|29.95|29.87|17
1652709860000|2022-05-16 14:04:20|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|0
1652709870000|2022-05-16 14:04:30|29.98|29.9|30|29.92|30|29.92|29.95|29.87|3
1652709880000|2022-05-16 14:04:40|29.98|29.9|29.95|29.87|30|29.92|29.93|29.85|0
1652709890000|2022-05-16 14:04:50|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|0
1652709900000|2022-05-16 14:05:00|29.93|29.85|29.95|29.87|29.95|29.87|29.9|29.82|0
1652709920000|2022-05-16 14:05:20|29.9|29.82|29.9|29.82|29.95|29.87|29.9|29.82|5
1652709930000|2022-05-16 14:05:30|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|4
1652709940000|2022-05-16 14:05:40|||||||||4
1652709950000|2022-05-16 14:05:50|29.8|29.72|29.83|29.75|29.85|29.77|29.8|29.72|72
1652709960000|2022-05-16 14:06:00|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|22
1652709970000|2022-05-16 14:06:10|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|5
1652709980000|2022-05-16 14:06:20|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|13
1652710000000|2022-05-16 14:06:40|||||||||13
1652710010000|2022-05-16 14:06:50|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|36
1652710020000|2022-05-16 14:07:00|29.85|29.77|29.75|29.67|29.85|29.77|29.75|29.67|51
1652710030000|2022-05-16 14:07:10|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|52
1652710040000|2022-05-16 14:07:20|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|31
1652710050000|2022-05-16 14:07:30|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|5
1652710060000|2022-05-16 14:07:40|||||||||9
1652710070000|2022-05-16 14:07:50|||||||||89
1652710080000|2022-05-16 14:08:00|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|45
1652710090000|2022-05-16 14:08:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|32
1652710100000|2022-05-16 14:08:20|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|43
1652710110000|2022-05-16 14:08:30|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|0
1652710140000|2022-05-16 14:09:00|29.63|29.55|29.65|29.57|29.65|29.57|29.6|29.52|9
1652710150000|2022-05-16 14:09:10|||||||||2
1652710160000|2022-05-16 14:09:20|29.63|29.55|29.6|29.52|29.65|29.57|29.6|29.52|8
1652710170000|2022-05-16 14:09:30|||||||||66
1652710180000|2022-05-16 14:09:40|29.55|29.47|29.6|29.52|29.6|29.52|29.55|29.47|55
1652710190000|2022-05-16 14:09:50|29.55|29.47|29.6|29.52|29.6|29.52|29.55|29.47|113
1652710200000|2022-05-16 14:10:00|29.58|29.5|29.55|29.47|29.6|29.52|29.55|29.47|0
1652710210000|2022-05-16 14:10:10|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|6
1652710230000|2022-05-16 14:10:30|||||||||4
1652710240000|2022-05-16 14:10:40|29.58|29.5|29.58|29.5|29.6|29.52|29.55|29.47|29
1652710250000|2022-05-16 14:10:50|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|0
1652710260000|2022-05-16 14:11:00|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1652710270000|2022-05-16 14:11:10|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|6
1652710280000|2022-05-16 14:11:20|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|75
1652710290000|2022-05-16 14:11:30|||||||||45
1652710300000|2022-05-16 14:11:40|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|19
1652710310000|2022-05-16 14:11:50|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|26
1652710320000|2022-05-16 14:12:00|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|49
1652710340000|2022-05-16 14:12:20|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|43
1652710350000|2022-05-16 14:12:30|||||||||50
1652710360000|2022-05-16 14:12:40|29.48|29.4|29.48|29.4|29.5|29.42|29.45|29.37|91
1652710370000|2022-05-16 14:12:50|29.45|29.37|29.45|29.37|29.5|29.42|29.45|29.37|80
1652710380000|2022-05-16 14:13:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|29
1652710390000|2022-05-16 14:13:10|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|56
1652710400000|2022-05-16 14:13:20|29.53|29.45|29.53|29.45|29.55|29.47|29.5|29.42|0
1652710410000|2022-05-16 14:13:30|29.55|29.47|29.55|29.47|29.55|29.47|29.5|29.42|2
1652710430000|2022-05-16 14:13:50|29.53|29.45|29.53|29.45|29.53|29.45|29.5|29.42|55
1652710440000|2022-05-16 14:14:00|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|0
1652710480000|2022-05-16 14:14:40|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|88
1652710490000|2022-05-16 14:14:50|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|18
1652710500000|2022-05-16 14:15:00|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|2
1652710510000|2022-05-16 14:15:10|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|21
1652710520000|2022-05-16 14:15:20|29.53|29.45|29.53|29.45|29.55|29.47|29.5|29.42|2
1652710530000|2022-05-16 14:15:30|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|0
1652710540000|2022-05-16 14:15:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|22
1652710550000|2022-05-16 14:15:50|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|55
1652710560000|2022-05-16 14:16:00|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|30
1652710570000|2022-05-16 14:16:10|29.5|29.42|29.5|29.42|29.5|29.42|29.45|29.37|7
1652710580000|2022-05-16 14:16:20|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|35
1652710590000|2022-05-16 14:16:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|4
1652710600000|2022-05-16 14:16:40|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|17
1652710620000|2022-05-16 14:17:00|||||||||46
1652710630000|2022-05-16 14:17:10|29.45|29.37|29.45|29.37|29.5|29.42|29.45|29.37|82
1652710640000|2022-05-16 14:17:20|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|0
1652710660000|2022-05-16 14:17:40|29.55|29.47|29.55|29.47|29.55|29.47|29.5|29.42|30
1652710670000|2022-05-16 14:17:50|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|2
1652710700000|2022-05-16 14:18:20|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|8
1652710720000|2022-05-16 14:18:40|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|1
1652710730000|2022-05-16 14:18:50|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|14
1652710740000|2022-05-16 14:19:00|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|12
1652710760000|2022-05-16 14:19:20|29.58|29.5|29.55|29.47|29.58|29.5|29.53|29.45|11
1652710770000|2022-05-16 14:19:30|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|0
1652710780000|2022-05-16 14:19:40|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|2
1652710800000|2022-05-16 14:20:00|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|27
1652710820000|2022-05-16 14:20:20|29.43|29.35|29.5|29.42|29.5|29.42|29.43|29.35|11
1652710830000|2022-05-16 14:20:30|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|0
1652710850000|2022-05-16 14:20:50|||||||||1
1652710860000|2022-05-16 14:21:00|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|7
1652710870000|2022-05-16 14:21:10|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|1
1652710880000|2022-05-16 14:21:20|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|0
1652710900000|2022-05-16 14:21:40|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|5
1652710910000|2022-05-16 14:21:50|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|6
1652710920000|2022-05-16 14:22:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1652710930000|2022-05-16 14:22:10|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|2
1652710950000|2022-05-16 14:22:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|18
1652710970000|2022-05-16 14:22:50|29.4|29.32|29.4|29.32|29.4|29.32|29.35|29.27|1
1652710980000|2022-05-16 14:23:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1652710990000|2022-05-16 14:23:10|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|0
1652711010000|2022-05-16 14:23:30|||||||||13
1652711050000|2022-05-16 14:24:10|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|7
1652711060000|2022-05-16 14:24:20|29.4|29.32|29.35|29.27|29.4|29.32|29.35|29.27|0
1652711090000|2022-05-16 14:24:50|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|4
1652711110000|2022-05-16 14:25:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|101
1652711120000|2022-05-16 14:25:20|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|50
1652711130000|2022-05-16 14:25:30|29.33|29.25|29.35|29.27|29.35|29.27|29.3|29.22|0
1652711140000|2022-05-16 14:25:40|29.4|29.32|29.35|29.27|29.4|29.32|29.35|29.27|81
1652711160000|2022-05-16 14:26:00|29.38|29.3|29.4|29.32|29.4|29.32|29.35|29.27|5
1652711170000|2022-05-16 14:26:10|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|9
1652711180000|2022-05-16 14:26:20|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|8
1652711190000|2022-05-16 14:26:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|72
1652711200000|2022-05-16 14:26:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1652711210000|2022-05-16 14:26:50|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|4
1652711230000|2022-05-16 14:27:10|29.38|29.3|29.4|29.32|29.4|29.32|29.35|29.27|9
1652711240000|2022-05-16 14:27:20|29.43|29.35|29.43|29.35|29.45|29.37|29.4|29.32|1
1652711250000|2022-05-16 14:27:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1652711260000|2022-05-16 14:27:40|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|0
1652711270000|2022-05-16 14:27:50|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|0
1652711300000|2022-05-16 14:28:20|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|28
1652711310000|2022-05-16 14:28:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1652711320000|2022-05-16 14:28:40|29.5|29.42|29.45|29.37|29.5|29.42|29.45|29.37|35
1652711340000|2022-05-16 14:29:00|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|0
1652711350000|2022-05-16 14:29:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|112
1652711360000|2022-05-16 14:29:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|79
1652711370000|2022-05-16 14:29:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1652711380000|2022-05-16 14:29:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|32
1652711390000|2022-05-16 14:29:50|29.3|29.22|29.28|29.2|29.3|29.22|29.25|29.17|111
1652711400000|2022-05-16 14:30:00|29.3|29.22|29.3|29.22|29.3|29.22|29.25|29.17|88
1652711410000|2022-05-16 14:30:10|||||||||9
1652711430000|2022-05-16 14:30:30|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|42
1652711440000|2022-05-16 14:30:40|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1652711450000|2022-05-16 14:30:50|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|0
1652711470000|2022-05-16 14:31:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|5
1652711480000|2022-05-16 14:31:20|29.38|29.3|29.35|29.27|29.4|29.32|29.35|29.27|28
1652711490000|2022-05-16 14:31:30|29.38|29.3|29.35|29.27|29.4|29.32|29.35|29.27|5
1652711500000|2022-05-16 14:31:40|||||||||2
1652711510000|2022-05-16 14:31:50|||||||||2
1652711520000|2022-05-16 14:32:00|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|5
1652711530000|2022-05-16 14:32:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1652711540000|2022-05-16 14:32:20|29.38|29.3|29.35|29.27|29.4|29.32|29.35|29.27|4
1652711560000|2022-05-16 14:32:40|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|4
1652711580000|2022-05-16 14:33:00|||||||||2
1652711590000|2022-05-16 14:33:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|7
1652711600000|2022-05-16 14:33:20|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|22
1652711610000|2022-05-16 14:33:30|||||||||3
1652711620000|2022-05-16 14:33:40|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|5
1652711630000|2022-05-16 14:33:50|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|35
1652711640000|2022-05-16 14:34:00|||||||||3
1652711650000|2022-05-16 14:34:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|40
1652711660000|2022-05-16 14:34:20|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|125
1652711670000|2022-05-16 14:34:30|||||||||3
1652711680000|2022-05-16 14:34:40|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|37
1652711690000|2022-05-16 14:34:50|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|7
1652711700000|2022-05-16 14:35:00|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|4
1652711710000|2022-05-16 14:35:10|29.5|29.42|29.5|29.42|29.55|29.47|29.5|29.42|6
1652711720000|2022-05-16 14:35:20|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|18
1652711730000|2022-05-16 14:35:30|||||||||3
1652711740000|2022-05-16 14:35:40|||||||||2
1652711750000|2022-05-16 14:35:50|||||||||2
1652711760000|2022-05-16 14:36:00|||||||||54
1652711780000|2022-05-16 14:36:20|29.53|29.45|29.53|29.45|29.55|29.47|29.5|29.42|0
1652711790000|2022-05-16 14:36:30|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|0
1652711800000|2022-05-16 14:36:40|||||||||68
1652711820000|2022-05-16 14:37:00|29.53|29.45|29.53|29.45|29.55|29.47|29.5|29.42|8
1652711830000|2022-05-16 14:37:10|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|57
1652711840000|2022-05-16 14:37:20|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|0
1652711850000|2022-05-16 14:37:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|2
1652711860000|2022-05-16 14:37:40|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|0
1652711880000|2022-05-16 14:38:00|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|17
1652711890000|2022-05-16 14:38:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|12
1652711910000|2022-05-16 14:38:30|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|13
1652711920000|2022-05-16 14:38:40|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|0
1652711930000|2022-05-16 14:38:50|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|25
1652711940000|2022-05-16 14:39:00|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|46
1652711950000|2022-05-16 14:39:10|29.5|29.42|29.53|29.45|29.55|29.47|29.5|29.42|7
1652711960000|2022-05-16 14:39:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1652711970000|2022-05-16 14:39:30|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|0
1652711980000|2022-05-16 14:39:40|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|6
1652712000000|2022-05-16 14:40:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|8
1652712030000|2022-05-16 14:40:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|36
1652712040000|2022-05-16 14:40:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|27
1652712050000|2022-05-16 14:40:50|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|4
1652712060000|2022-05-16 14:41:00|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|6
1652712080000|2022-05-16 14:41:20|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|16
1652712090000|2022-05-16 14:41:30|||||||||10
1652712100000|2022-05-16 14:41:40|||||||||7
1652712130000|2022-05-16 14:42:10|29.58|29.5|29.6|29.52|29.6|29.52|29.55|29.47|9
1652712150000|2022-05-16 14:42:30|29.58|29.5|29.58|29.5|29.58|29.5|29.55|29.47|2
1652712160000|2022-05-16 14:42:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|19
1652712170000|2022-05-16 14:42:50|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1652712180000|2022-05-16 14:43:00|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|2
1652712190000|2022-05-16 14:43:10|||||||||11
1652712200000|2022-05-16 14:43:20|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|7
1652712230000|2022-05-16 14:43:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|29
1652712240000|2022-05-16 14:44:00|29.6|29.52|29.55|29.47|29.6|29.52|29.55|29.47|56
1652712260000|2022-05-16 14:44:20|||||||||11
1652712280000|2022-05-16 14:44:40|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|14
1652712290000|2022-05-16 14:44:50|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|10
1652712310000|2022-05-16 14:45:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|19
1652712320000|2022-05-16 14:45:20|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|22
1652712330000|2022-05-16 14:45:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|50
1652712350000|2022-05-16 14:45:50|||||||||10
1652712360000|2022-05-16 14:46:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|10
1652712370000|2022-05-16 14:46:10|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|1
1652712380000|2022-05-16 14:46:20|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1652712390000|2022-05-16 14:46:30|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|1
1652712410000|2022-05-16 14:46:50|29.63|29.55|29.6|29.52|29.65|29.57|29.6|29.52|25
1652712420000|2022-05-16 14:47:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|4
1652712430000|2022-05-16 14:47:10|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|10
1652712460000|2022-05-16 14:47:40|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|35
1652712470000|2022-05-16 14:47:50|||||||||19
1652712480000|2022-05-16 14:48:00|29.6|29.52|29.6|29.52|29.63|29.55|29.6|29.52|11
1652712490000|2022-05-16 14:48:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|28
1652712500000|2022-05-16 14:48:20|||||||||6
1652712510000|2022-05-16 14:48:30|||||||||54
1652712520000|2022-05-16 14:48:40|||||||||27
1652712540000|2022-05-16 14:49:00|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|17
1652712550000|2022-05-16 14:49:10|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|0
1652712560000|2022-05-16 14:49:20|29.68|29.6|29.65|29.57|29.7|29.62|29.65|29.57|7
1652712570000|2022-05-16 14:49:30|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|8
1652712580000|2022-05-16 14:49:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|1
1652712590000|2022-05-16 14:49:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1652712610000|2022-05-16 14:50:10|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|7
1652712620000|2022-05-16 14:50:20|||||||||7
1652712650000|2022-05-16 14:50:50|||||||||162
1652712660000|2022-05-16 14:51:00|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|72
1652712680000|2022-05-16 14:51:20|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|70
1652712710000|2022-05-16 14:51:50|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|6
1652712720000|2022-05-16 14:52:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1652712740000|2022-05-16 14:52:20|||||||||2
1652712750000|2022-05-16 14:52:30|||||||||17
1652712760000|2022-05-16 14:52:40|||||||||10
1652712770000|2022-05-16 14:52:50|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|2
1652712790000|2022-05-16 14:53:10|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|0
1652712820000|2022-05-16 14:53:40|||||||||20
1652712840000|2022-05-16 14:54:00|||||||||4
1652712850000|2022-05-16 14:54:10|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|8
1652712860000|2022-05-16 14:54:20|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|2
1652712870000|2022-05-16 14:54:30|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|11
1652712880000|2022-05-16 14:54:40|29.68|29.6|29.7|29.62|29.7|29.62|29.65|29.57|2
1652712890000|2022-05-16 14:54:50|||||||||1
1652712920000|2022-05-16 14:55:20|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|77
1652712930000|2022-05-16 14:55:30|29.68|29.6|29.7|29.62|29.7|29.62|29.65|29.57|10
1652712950000|2022-05-16 14:55:50|||||||||8
1652712960000|2022-05-16 14:56:00|||||||||5
1652713010000|2022-05-16 14:56:50|||||||||7
1652713020000|2022-05-16 14:57:00|||||||||37
1652713030000|2022-05-16 14:57:10|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|32
1652713040000|2022-05-16 14:57:20|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|18
1652713050000|2022-05-16 14:57:30|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|7
1652713060000|2022-05-16 14:57:40|29.65|29.57|29.65|29.57|29.7|29.62|29.65|29.57|2
1652713070000|2022-05-16 14:57:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|35
1652713080000|2022-05-16 14:58:00|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1652713090000|2022-05-16 14:58:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|24
1652713110000|2022-05-16 14:58:30|||||||||45
1652713120000|2022-05-16 14:58:40|||||||||65
1652713150000|2022-05-16 14:59:10|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|0
1652713160000|2022-05-16 14:59:20|||||||||2
1652713170000|2022-05-16 14:59:30|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|7
1652713180000|2022-05-16 14:59:40|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|0
1652713190000|2022-05-16 14:59:50|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|4
1652713200000|2022-05-16 15:00:00|||||||||18
1652713230000|2022-05-16 15:00:30|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|10
1652713240000|2022-05-16 15:00:40|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|58
1652713250000|2022-05-16 15:00:50|||||||||1
1652713260000|2022-05-16 15:01:00|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|11
1652713270000|2022-05-16 15:01:10|||||||||3
1652713300000|2022-05-16 15:01:40|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|20
1652713310000|2022-05-16 15:01:50|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|4
1652713320000|2022-05-16 15:02:00|||||||||17
1652713330000|2022-05-16 15:02:10|||||||||4
1652713350000|2022-05-16 15:02:30|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|7
1652713370000|2022-05-16 15:02:50|||||||||1
1652713380000|2022-05-16 15:03:00|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|31
1652713390000|2022-05-16 15:03:10|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|1
1652713400000|2022-05-16 15:03:20|29.68|29.6|29.68|29.6|29.7|29.62|29.65|29.57|6
1652713410000|2022-05-16 15:03:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1652713430000|2022-05-16 15:03:50|29.65|29.57|29.65|29.57|29.7|29.62|29.65|29.57|55
1652713460000|2022-05-16 15:04:20|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|60
1652713470000|2022-05-16 15:04:30|29.68|29.6|29.68|29.6|29.68|29.6|29.65|29.57|50
1652713480000|2022-05-16 15:04:40|29.65|29.57|29.65|29.57|29.68|29.6|29.65|29.57|0
1652713510000|2022-05-16 15:05:10|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|73
1652713520000|2022-05-16 15:05:20|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1652713530000|2022-05-16 15:05:30|||||||||5
1652713540000|2022-05-16 15:05:40|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|33
1652713550000|2022-05-16 15:05:50|29.65|29.57|29.7|29.62|29.7|29.62|29.65|29.57|0
1652713560000|2022-05-16 15:06:00|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|18
1652713570000|2022-05-16 15:06:10|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|3
1652713580000|2022-05-16 15:06:20|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|17
1652713590000|2022-05-16 15:06:30|||||||||1
1652713600000|2022-05-16 15:06:40|||||||||62
1652713610000|2022-05-16 15:06:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|88
1652713620000|2022-05-16 15:07:00|||||||||2
1652713630000|2022-05-16 15:07:10|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|42
1652713640000|2022-05-16 15:07:20|29.73|29.65|29.73|29.65|29.73|29.65|29.7|29.62|19
1652713650000|2022-05-16 15:07:30|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|5
1652713680000|2022-05-16 15:08:00|29.68|29.6|29.65|29.57|29.7|29.62|29.65|29.57|12
1652713690000|2022-05-16 15:08:10|29.68|29.6|29.65|29.57|29.7|29.62|29.65|29.57|6
1652713700000|2022-05-16 15:08:20|29.68|29.6|29.7|29.62|29.7|29.62|29.65|29.57|9
1652713720000|2022-05-16 15:08:40|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|22
1652713740000|2022-05-16 15:09:00|29.68|29.6|29.65|29.57|29.7|29.62|29.65|29.57|57
1652713760000|2022-05-16 15:09:20|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|5
1652713770000|2022-05-16 15:09:30|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|22
1652713780000|2022-05-16 15:09:40|||||||||3
1652713790000|2022-05-16 15:09:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|9
1652713800000|2022-05-16 15:10:00|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|34
1652713810000|2022-05-16 15:10:10|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|33
1652713820000|2022-05-16 15:10:20|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1652713830000|2022-05-16 15:10:30|||||||||2
1652713840000|2022-05-16 15:10:40|||||||||1
1652713870000|2022-05-16 15:11:10|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|24
1652713910000|2022-05-16 15:11:50|||||||||4
1652713950000|2022-05-16 15:12:30|||||||||4
1652713960000|2022-05-16 15:12:40|29.6|29.52|29.55|29.47|29.6|29.52|29.55|29.47|53
1652713970000|2022-05-16 15:12:50|||||||||7
1652713980000|2022-05-16 15:13:00|||||||||2
1652713990000|2022-05-16 15:13:10|||||||||1
1652714000000|2022-05-16 15:13:20|||||||||1
1652714010000|2022-05-16 15:13:30|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|60
1652714020000|2022-05-16 15:13:40|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1652714030000|2022-05-16 15:13:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|4
1652714040000|2022-05-16 15:14:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|21
1652714060000|2022-05-16 15:14:20|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|101
1652714090000|2022-05-16 15:14:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|6
1652714110000|2022-05-16 15:15:10|||||||||7
1652714130000|2022-05-16 15:15:30|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|31
1652714140000|2022-05-16 15:15:40|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1652714150000|2022-05-16 15:15:50|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|3
1652714160000|2022-05-16 15:16:00|29.6|29.52|29.55|29.47|29.6|29.52|29.55|29.47|3
1652714170000|2022-05-16 15:16:10|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|3
1652714190000|2022-05-16 15:16:30|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|22
1652714200000|2022-05-16 15:16:40|29.55|29.47|29.53|29.45|29.55|29.47|29.5|29.42|0
1652714210000|2022-05-16 15:16:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1652714230000|2022-05-16 15:17:10|||||||||4
1652714250000|2022-05-16 15:17:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|88
1652714270000|2022-05-16 15:17:50|29.4|29.32|29.43|29.35|29.45|29.37|29.4|29.32|124
1652714280000|2022-05-16 15:18:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1652714300000|2022-05-16 15:18:20|||||||||3
1652714330000|2022-05-16 15:18:50|||||||||1
1652714340000|2022-05-16 15:19:00|||||||||2
1652714350000|2022-05-16 15:19:10|||||||||7
1652714380000|2022-05-16 15:19:40|||||||||40
1652714390000|2022-05-16 15:19:50|||||||||40
1652714400000|2022-05-16 15:20:00|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|47
1652714410000|2022-05-16 15:20:10|||||||||14
1652714420000|2022-05-16 15:20:20|29.45|29.37|29.5|29.42|29.5|29.42|29.45|29.37|50
1652714430000|2022-05-16 15:20:30|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|54
1652714440000|2022-05-16 15:20:40|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|85
1652714450000|2022-05-16 15:20:50|||||||||9
1652714460000|2022-05-16 15:21:00|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|5
1652714470000|2022-05-16 15:21:10|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|2
1652714480000|2022-05-16 15:21:20|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|0
1652714490000|2022-05-16 15:21:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|9
1652714500000|2022-05-16 15:21:40|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|0
1652714520000|2022-05-16 15:22:00|||||||||3
1652714530000|2022-05-16 15:22:10|||||||||9
1652714540000|2022-05-16 15:22:20|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|61
1652714550000|2022-05-16 15:22:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|74
1652714560000|2022-05-16 15:22:40|29.45|29.37|29.45|29.37|29.48|29.4|29.45|29.37|4
1652714570000|2022-05-16 15:22:50|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|29
1652714580000|2022-05-16 15:23:00|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|7
1652714590000|2022-05-16 15:23:10|||||||||18
1652714600000|2022-05-16 15:23:20|29.5|29.42|29.45|29.37|29.5|29.42|29.45|29.37|57
1652714610000|2022-05-16 15:23:30|||||||||24
1652714620000|2022-05-16 15:23:40|||||||||14
1652714630000|2022-05-16 15:23:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|27
1652714640000|2022-05-16 15:24:00|29.5|29.42|29.5|29.42|29.5|29.42|29.45|29.37|21
1652714650000|2022-05-16 15:24:10|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|22
1652714660000|2022-05-16 15:24:20|29.48|29.4|29.45|29.37|29.5|29.42|29.45|29.37|12
1652714670000|2022-05-16 15:24:30|||||||||12
1652714690000|2022-05-16 15:24:50|||||||||26
1652714700000|2022-05-16 15:25:00|||||||||12
1652714720000|2022-05-16 15:25:20|||||||||14
1652714730000|2022-05-16 15:25:30|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|47
1652714740000|2022-05-16 15:25:40|||||||||19
1652714750000|2022-05-16 15:25:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|13
1652714760000|2022-05-16 15:26:00|29.48|29.4|29.45|29.37|29.5|29.42|29.45|29.37|5
1652714770000|2022-05-16 15:26:10|||||||||12
1652714780000|2022-05-16 15:26:20|||||||||8
1652714790000|2022-05-16 15:26:30|29.43|29.35|29.43|29.35|29.43|29.35|29.4|29.32|13
1652714800000|2022-05-16 15:26:40|29.45|29.37|29.43|29.35|29.45|29.37|29.4|29.32|12
1652714810000|2022-05-16 15:26:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|12
1652714820000|2022-05-16 15:27:00|||||||||4
1652714830000|2022-05-16 15:27:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|31
1652714840000|2022-05-16 15:27:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|20
1652714850000|2022-05-16 15:27:30|29.45|29.37|29.45|29.37|29.48|29.4|29.45|29.37|13
1652714860000|2022-05-16 15:27:40|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|16
1652714870000|2022-05-16 15:27:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|3
1652714880000|2022-05-16 15:28:00|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|39
1652714890000|2022-05-16 15:28:10|||||||||19
1652714900000|2022-05-16 15:28:20|||||||||7
1652714910000|2022-05-16 15:28:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|26
1652714920000|2022-05-16 15:28:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|3
1652714930000|2022-05-16 15:28:50|||||||||32
1652714940000|2022-05-16 15:29:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|56
1652714950000|2022-05-16 15:29:10|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|33
1652714960000|2022-05-16 15:29:20|||||||||48
1652714970000|2022-05-16 15:29:30|29.35|29.27|29.4|29.32|29.4|29.32|29.35|29.27|58
1652714980000|2022-05-16 15:29:40|||||||||21
1652714990000|2022-05-16 15:29:50|||||||||23
1652715000000|2022-05-16 15:30:00|||||||||36
1652715010000|2022-05-16 15:30:10|||||||||10
1652715020000|2022-05-16 15:30:20|||||||||1
1652715030000|2022-05-16 15:30:30|||||||||16
1652715040000|2022-05-16 15:30:40|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|34
1652715050000|2022-05-16 15:30:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1652715070000|2022-05-16 15:31:10|||||||||1
1652715100000|2022-05-16 15:31:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|15
1652715120000|2022-05-16 15:32:00|||||||||6
1652715140000|2022-05-16 15:32:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1652715150000|2022-05-16 15:32:30|29.5|29.42|29.5|29.42|29.5|29.42|29.45|29.37|51
1652715170000|2022-05-16 15:32:50|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|21
1652715180000|2022-05-16 15:33:00|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|19
1652715190000|2022-05-16 15:33:10|29.5|29.42|29.5|29.42|29.5|29.42|29.45|29.37|13
1652715200000|2022-05-16 15:33:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|7
1652715210000|2022-05-16 15:33:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|32
1652715220000|2022-05-16 15:33:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|31
1652715230000|2022-05-16 15:33:50|29.4|29.32|29.45|29.37|29.48|29.4|29.4|29.32|66
1652715240000|2022-05-16 15:34:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|6
1652715270000|2022-05-16 15:34:30|29.45|29.37|29.5|29.42|29.5|29.42|29.45|29.37|11
1652715280000|2022-05-16 15:34:40|29.48|29.4|29.45|29.37|29.48|29.4|29.43|29.35|4
1652715290000|2022-05-16 15:34:50|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|9
1652715310000|2022-05-16 15:35:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|12
1652715320000|2022-05-16 15:35:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|18
1652715330000|2022-05-16 15:35:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|32
1652715340000|2022-05-16 15:35:40|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|3
1652715360000|2022-05-16 15:36:00|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|3
1652715370000|2022-05-16 15:36:10|||||||||1
1652715380000|2022-05-16 15:36:20|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|5
1652715390000|2022-05-16 15:36:30|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|0
1652715400000|2022-05-16 15:36:40|||||||||6
1652715410000|2022-05-16 15:36:50|||||||||1
1652715420000|2022-05-16 15:37:00|29.45|29.37|29.5|29.42|29.5|29.42|29.45|29.37|8
1652715430000|2022-05-16 15:37:10|29.48|29.4|29.48|29.4|29.5|29.42|29.47|29.39|13
1652715440000|2022-05-16 15:37:20|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|7
1652715450000|2022-05-16 15:37:30|29.5|29.42|29.47|29.39|29.5|29.42|29.45|29.37|24
1652715460000|2022-05-16 15:37:40|29.5|29.42|29.45|29.37|29.5|29.42|29.45|29.37|9
1652715470000|2022-05-16 15:37:50|||||||||8
1652715480000|2022-05-16 15:38:00|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|3
1652715500000|2022-05-16 15:38:20|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1652715510000|2022-05-16 15:38:30|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|1
1652715520000|2022-05-16 15:38:40|29.38|29.3|29.35|29.27|29.4|29.32|29.35|29.27|2
1652715540000|2022-05-16 15:39:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|2
1652715550000|2022-05-16 15:39:10|29.37|29.29|29.37|29.29|29.4|29.32|29.37|29.29|9
1652715560000|2022-05-16 15:39:20|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|8
1652715570000|2022-05-16 15:39:30|||||||||2
1652715580000|2022-05-16 15:39:40|||||||||11
1652715600000|2022-05-16 15:40:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|1
1652715610000|2022-05-16 15:40:10|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|3
1652715640000|2022-05-16 15:40:40|||||||||1
1652715650000|2022-05-16 15:40:50|||||||||1
1652715660000|2022-05-16 15:41:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1652715670000|2022-05-16 15:41:10|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1652715680000|2022-05-16 15:41:20|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|1
1652715690000|2022-05-16 15:41:30|29.4|29.32|29.4|29.32|29.43|29.35|29.4|29.32|0
1652715700000|2022-05-16 15:41:40|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|1
1652715720000|2022-05-16 15:42:00|29.4|29.32|29.43|29.35|29.45|29.37|29.4|29.32|7
1652715730000|2022-05-16 15:42:10|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1652715740000|2022-05-16 15:42:20|29.48|29.4|29.45|29.37|29.5|29.42|29.45|29.37|0
1652715770000|2022-05-16 15:42:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|1
1652715800000|2022-05-16 15:43:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|20
1652715810000|2022-05-16 15:43:30|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|2
1652715830000|2022-05-16 15:43:50|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|7
1652715840000|2022-05-16 15:44:00|29.45|29.37|29.43|29.35|29.45|29.37|29.4|29.32|20
1652715850000|2022-05-16 15:44:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|3
1652715860000|2022-05-16 15:44:20|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|0
1652715870000|2022-05-16 15:44:30|29.45|29.37|29.4|29.32|29.45|29.37|29.4|29.32|20
1652715880000|2022-05-16 15:44:40|29.38|29.3|29.35|29.27|29.4|29.32|29.35|29.27|9
1652715890000|2022-05-16 15:44:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|6
1652715900000|2022-05-16 15:45:00|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|16
1652715920000|2022-05-16 15:45:20|29.3|29.22|29.35|29.27|29.35|29.27|29.3|29.22|3
1652715930000|2022-05-16 15:45:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652715940000|2022-05-16 15:45:40|||||||||3
1652715950000|2022-05-16 15:45:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|1
1652715960000|2022-05-16 15:46:00|29.33|29.25|29.35|29.27|29.35|29.27|29.3|29.22|11
1652715970000|2022-05-16 15:46:10|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652715980000|2022-05-16 15:46:20|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|16
1652716000000|2022-05-16 15:46:40|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|0
1652716030000|2022-05-16 15:47:10|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|24
1652716040000|2022-05-16 15:47:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652716050000|2022-05-16 15:47:30|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|0
1652716070000|2022-05-16 15:47:50|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|0
1652716230000|2022-05-16 15:50:30|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|31
1652716240000|2022-05-16 15:50:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652716320000|2022-05-16 15:52:00|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|21
1652716330000|2022-05-16 15:52:10|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|2
1652716370000|2022-05-16 15:52:50|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|23
1652716440000|2022-05-16 15:54:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|1
1652716450000|2022-05-16 15:54:10|29.28|29.2|29.25|29.17|29.3|29.22|29.25|29.17|0
1652716470000|2022-05-16 15:54:30|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|12
1652716480000|2022-05-16 15:54:40|29.3|29.22|29.25|29.17|29.3|29.22|29.25|29.17|0
1652716490000|2022-05-16 15:54:50|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|0
1652716500000|2022-05-16 15:55:00|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|1
1652716510000|2022-05-16 15:55:10|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1652716520000|2022-05-16 15:55:20|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1652716540000|2022-05-16 15:55:40|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1652716560000|2022-05-16 15:56:00|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|0
1652716570000|2022-05-16 15:56:10|||||||||1
1652716600000|2022-05-16 15:56:40|||||||||3
1652716620000|2022-05-16 15:57:00|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|4
1652716640000|2022-05-16 15:57:20|||||||||4
1652716650000|2022-05-16 15:57:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1652716670000|2022-05-16 15:57:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1652716750000|2022-05-16 15:59:10|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|14
1652716770000|2022-05-16 15:59:30|||||||||19
1652716780000|2022-05-16 15:59:40|||||||||12
1652716790000|2022-05-16 15:59:50|||||||||8
1652716800000|2022-05-16 16:00:00|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|10
1652716810000|2022-05-16 16:00:10|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|0
1652716820000|2022-05-16 16:00:20|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1652716830000|2022-05-16 16:00:30|29.15|29.07|29.15|29.07|29.15|29.07|29.1|29.02|9
1652716840000|2022-05-16 16:00:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652716850000|2022-05-16 16:00:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1652716870000|2022-05-16 16:01:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652716880000|2022-05-16 16:01:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1652716910000|2022-05-16 16:01:50|||||||||6
1652716920000|2022-05-16 16:02:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652716930000|2022-05-16 16:02:10|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|0
1652716940000|2022-05-16 16:02:20|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1652716980000|2022-05-16 16:03:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652716990000|2022-05-16 16:03:10|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1652717000000|2022-05-16 16:03:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|7
1652717050000|2022-05-16 16:04:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|4
1652717060000|2022-05-16 16:04:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|5
1652717080000|2022-05-16 16:04:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1652717090000|2022-05-16 16:04:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1652717100000|2022-05-16 16:05:00|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1652717110000|2022-05-16 16:05:10|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|0
1652717120000|2022-05-16 16:05:20|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|5
1652717140000|2022-05-16 16:05:40|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|2
1652717160000|2022-05-16 16:06:00|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|1
1652717180000|2022-05-16 16:06:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|3
1652717190000|2022-05-16 16:06:30|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|0
1652717290000|2022-05-16 16:08:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|1
1652717300000|2022-05-16 16:08:20|29.25|29.17|29.25|29.17|29.28|29.2|29.25|29.17|2
1652717380000|2022-05-16 16:09:40|||||||||2
1652717390000|2022-05-16 16:09:50|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|3
1652717410000|2022-05-16 16:10:10|||||||||1
1652717420000|2022-05-16 16:10:20|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|28
1652717430000|2022-05-16 16:10:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|12
1652717450000|2022-05-16 16:10:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652717460000|2022-05-16 16:11:00|29.33|29.25|29.3|29.22|29.35|29.27|29.3|29.22|0
1652717470000|2022-05-16 16:11:10|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652717490000|2022-05-16 16:11:30|29.4|29.32|29.35|29.27|29.4|29.32|29.35|29.27|7
1652717530000|2022-05-16 16:12:10|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|0
1652717540000|2022-05-16 16:12:20|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1652717550000|2022-05-16 16:12:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|1
1652717560000|2022-05-16 16:12:40|29.33|29.25|29.35|29.27|29.35|29.27|29.3|29.22|1
1652717570000|2022-05-16 16:12:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1652717580000|2022-05-16 16:13:00|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|0
1652717600000|2022-05-16 16:13:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1652717640000|2022-05-16 16:14:00|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|0
1652717670000|2022-05-16 16:14:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|1
1652717700000|2022-05-16 16:15:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1652717710000|2022-05-16 16:15:10|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1652717730000|2022-05-16 16:15:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652717750000|2022-05-16 16:15:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|1
1652717770000|2022-05-16 16:16:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1652717780000|2022-05-16 16:16:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1652717790000|2022-05-16 16:16:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|17
1652717800000|2022-05-16 16:16:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1652717810000|2022-05-16 16:16:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652717840000|2022-05-16 16:17:20|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652717850000|2022-05-16 16:17:30|||||||||1
1652717860000|2022-05-16 16:17:40|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|5
1652717870000|2022-05-16 16:17:50|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1652717880000|2022-05-16 16:18:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|6
1652717890000|2022-05-16 16:18:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1652717900000|2022-05-16 16:18:20|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|0
1652717910000|2022-05-16 16:18:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|4
1652717920000|2022-05-16 16:18:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1652717940000|2022-05-16 16:19:00|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|3
1652717950000|2022-05-16 16:19:10|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1652717990000|2022-05-16 16:19:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652718010000|2022-05-16 16:20:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1652718020000|2022-05-16 16:20:20|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1652718040000|2022-05-16 16:20:40|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652718050000|2022-05-16 16:20:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652718080000|2022-05-16 16:21:20|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|0
1652718090000|2022-05-16 16:21:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|2
1652718110000|2022-05-16 16:21:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1652718160000|2022-05-16 16:22:40|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|0
1652718170000|2022-05-16 16:22:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1652718190000|2022-05-16 16:23:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1652718240000|2022-05-16 16:24:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652718260000|2022-05-16 16:24:20|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|2
1652718270000|2022-05-16 16:24:30|29.38|29.3|29.4|29.32|29.4|29.32|29.35|29.27|0
1652718290000|2022-05-16 16:24:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1652718300000|2022-05-16 16:25:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652718320000|2022-05-16 16:25:20|||||||||1
1652718330000|2022-05-16 16:25:30|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|10
1652718340000|2022-05-16 16:25:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652718350000|2022-05-16 16:25:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652718360000|2022-05-16 16:26:00|||||||||1
1652718370000|2022-05-16 16:26:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1652718380000|2022-05-16 16:26:20|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1652718390000|2022-05-16 16:26:30|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|1
1652718400000|2022-05-16 16:26:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652718440000|2022-05-16 16:27:20|||||||||1
1652718470000|2022-05-16 16:27:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|6
1652718480000|2022-05-16 16:28:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652718500000|2022-05-16 16:28:20|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652718520000|2022-05-16 16:28:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1652718530000|2022-05-16 16:28:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1652718540000|2022-05-16 16:29:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1652718640000|2022-05-16 16:30:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|4
1652718650000|2022-05-16 16:30:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652718690000|2022-05-16 16:31:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1652718700000|2022-05-16 16:31:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652718710000|2022-05-16 16:31:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652718720000|2022-05-16 16:32:00|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|0
1652718730000|2022-05-16 16:32:10|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1652718740000|2022-05-16 16:32:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1652718750000|2022-05-16 16:32:30|29.3|29.22|29.25|29.17|29.3|29.22|29.25|29.17|0
1652718790000|2022-05-16 16:33:10|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|8
1652718800000|2022-05-16 16:33:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1652718830000|2022-05-16 16:33:50|29.3|29.22|29.28|29.2|29.3|29.22|29.25|29.17|0
1652718840000|2022-05-16 16:34:00|29.25|29.17|29.25|29.17|29.28|29.2|29.25|29.17|0
1652718850000|2022-05-16 16:34:10|29.3|29.22|29.25|29.17|29.3|29.22|29.25|29.17|0
1652718860000|2022-05-16 16:34:20|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|23
1652718870000|2022-05-16 16:34:30|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|0
1652718880000|2022-05-16 16:34:40|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|1
1652718890000|2022-05-16 16:34:50|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|0
1652718900000|2022-05-16 16:35:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1652718910000|2022-05-16 16:35:10|29.23|29.15|29.2|29.12|29.25|29.17|29.2|29.12|0
1652718920000|2022-05-16 16:35:20|||||||||1
1652718930000|2022-05-16 16:35:30|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|1
1652718940000|2022-05-16 16:35:40|29.25|29.17|29.25|29.17|29.25|29.17|29.23|29.15|0
1652718950000|2022-05-16 16:35:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1652718960000|2022-05-16 16:36:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1652718970000|2022-05-16 16:36:10|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1652718990000|2022-05-16 16:36:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|10
1652719020000|2022-05-16 16:37:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|10
1652719040000|2022-05-16 16:37:20|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652719050000|2022-05-16 16:37:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652719060000|2022-05-16 16:37:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1652719070000|2022-05-16 16:37:50|||||||||1
1652719080000|2022-05-16 16:38:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1652719090000|2022-05-16 16:38:10|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1652719110000|2022-05-16 16:38:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652719130000|2022-05-16 16:38:50|||||||||8
1652719140000|2022-05-16 16:39:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|4
1652719150000|2022-05-16 16:39:10|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|3
1652719160000|2022-05-16 16:39:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|1
1652719190000|2022-05-16 16:39:50|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|77
1652719220000|2022-05-16 16:40:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1652719230000|2022-05-16 16:40:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1652719270000|2022-05-16 16:41:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|11
1652719280000|2022-05-16 16:41:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1652719290000|2022-05-16 16:41:30|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|0
1652719350000|2022-05-16 16:42:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|27
1652719450000|2022-05-16 16:44:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1652719510000|2022-05-16 16:45:10|29.53|29.45|29.53|29.45|29.53|29.45|29.5|29.42|1
1652719520000|2022-05-16 16:45:20|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1652719560000|2022-05-16 16:46:00|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1652719570000|2022-05-16 16:46:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1652719600000|2022-05-16 16:46:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|6
1652719610000|2022-05-16 16:46:50|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|0
1652719620000|2022-05-16 16:47:00|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|0
1652719630000|2022-05-16 16:47:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|4
1652719670000|2022-05-16 16:47:50|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|1
1652719680000|2022-05-16 16:48:00|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|1
1652719690000|2022-05-16 16:48:10|29.45|29.37|29.45|29.37|29.48|29.4|29.45|29.37|0
1652719730000|2022-05-16 16:48:50|29.43|29.35|29.43|29.35|29.45|29.37|29.4|29.32|0
1652719740000|2022-05-16 16:49:00|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1652719750000|2022-05-16 16:49:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1652719760000|2022-05-16 16:49:20|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1652719800000|2022-05-16 16:50:00|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|0
1652719810000|2022-05-16 16:50:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1652719840000|2022-05-16 16:50:40|||||||||1
1652719990000|2022-05-16 16:53:10|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|45
1652720030000|2022-05-16 16:53:50|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|0
1652720040000|2022-05-16 16:54:00|29.45|29.37|29.5|29.42|29.5|29.42|29.45|29.37|1
1652720050000|2022-05-16 16:54:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1652720100000|2022-05-16 16:55:00|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|4
1652720120000|2022-05-16 16:55:20|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|18
1652720270000|2022-05-16 16:57:50|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1652720280000|2022-05-16 16:58:00|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1652720300000|2022-05-16 16:58:20|29.48|29.4|29.45|29.37|29.5|29.42|29.45|29.37|2
1652720320000|2022-05-16 16:58:40|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|2
1652720330000|2022-05-16 16:58:50|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1652720410000|2022-05-16 17:00:10|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|2
1652720420000|2022-05-16 17:00:20|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|0
1652720430000|2022-05-16 17:00:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1652720460000|2022-05-16 17:01:00|||||||||10
1652720470000|2022-05-16 17:01:10|29.53|29.45|29.53|29.45|29.53|29.45|29.5|29.42|0
1652720480000|2022-05-16 17:01:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|15
1652720490000|2022-05-16 17:01:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|17
1652720520000|2022-05-16 17:02:00|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|28
1652720530000|2022-05-16 17:02:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|22
1652720540000|2022-05-16 17:02:20|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|2
1652720550000|2022-05-16 17:02:30|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|0
1652720570000|2022-05-16 17:02:50|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|21
1652720580000|2022-05-16 17:03:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|5
1652720650000|2022-05-16 17:04:10|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|18
1652720680000|2022-05-16 17:04:40|||||||||15
1652720690000|2022-05-16 17:04:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1652720700000|2022-05-16 17:05:00|||||||||23
1652720770000|2022-05-16 17:06:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1652720780000|2022-05-16 17:06:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1652720790000|2022-05-16 17:06:30|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1652720800000|2022-05-16 17:06:40|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1652720810000|2022-05-16 17:06:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1652720850000|2022-05-16 17:07:30|29.38|29.3|29.38|29.3|29.38|29.3|29.35|29.27|2
1652720860000|2022-05-16 17:07:40|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|0
1652720880000|2022-05-16 17:08:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1652720890000|2022-05-16 17:08:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1652720900000|2022-05-16 17:08:20|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1652720970000|2022-05-16 17:09:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1652721000000|2022-05-16 17:10:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1652721010000|2022-05-16 17:10:10|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1652721020000|2022-05-16 17:10:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1652721060000|2022-05-16 17:11:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|3
1652721070000|2022-05-16 17:11:10|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|3
1652721080000|2022-05-16 17:11:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1652721090000|2022-05-16 17:11:30|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|4
1652721100000|2022-05-16 17:11:40|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|3
1652721110000|2022-05-16 17:11:50|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|1
1652721120000|2022-05-16 17:12:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|2
1652721130000|2022-05-16 17:12:10|||||||||1
1652721210000|2022-05-16 17:13:30|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1652721250000|2022-05-16 17:14:10|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|2
1652721260000|2022-05-16 17:14:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1652721280000|2022-05-16 17:14:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1652721330000|2022-05-16 17:15:30|29.31|29.23|29.35|29.27|29.35|29.27|29.3|29.22|1
1652721340000|2022-05-16 17:15:40|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1652721470000|2022-05-16 17:17:50|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|19
1652721480000|2022-05-16 17:18:00|||||||||1
1652721500000|2022-05-16 17:18:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|7
1652721510000|2022-05-16 17:18:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1652721530000|2022-05-16 17:18:50|29.38|29.3|29.4|29.32|29.4|29.32|29.35|29.27|2
1652721540000|2022-05-16 17:19:00|29.38|29.3|29.38|29.3|29.4|29.32|29.36|29.28|0
1652721550000|2022-05-16 17:19:10|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1652721590000|2022-05-16 17:19:50|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|7
1652721610000|2022-05-16 17:20:10|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1652721620000|2022-05-16 17:20:20|29.45|29.37|29.43|29.35|29.45|29.37|29.4|29.32|0
1652721630000|2022-05-16 17:20:30|29.4|29.32|29.4|29.32|29.43|29.35|29.4|29.32|0
1652721640000|2022-05-16 17:20:40|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1652721650000|2022-05-16 17:20:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1652721660000|2022-05-16 17:21:00|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1652721690000|2022-05-16 17:21:30|29.38|29.3|29.35|29.27|29.4|29.32|29.35|29.27|0
1652721710000|2022-05-16 17:21:50|29.31|29.23|29.33|29.25|29.35|29.27|29.31|29.23|0
1652721720000|2022-05-16 17:22:00|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|0
1652721730000|2022-05-16 17:22:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|1
1652721740000|2022-05-16 17:22:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|3
1652721750000|2022-05-16 17:22:30|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1652721760000|2022-05-16 17:22:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1652721780000|2022-05-16 17:23:00|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|0
1652721820000|2022-05-16 17:23:40|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|0
1652721840000|2022-05-16 17:24:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1652721850000|2022-05-16 17:24:10|||||||||4
1652721870000|2022-05-16 17:24:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1652721910000|2022-05-16 17:25:10|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|1
1652721920000|2022-05-16 17:25:20|29.25|29.17|29.25|29.17|29.25|29.17|29.23|29.15|0
1652721930000|2022-05-16 17:25:30|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|3
1652721950000|2022-05-16 17:25:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1652721960000|2022-05-16 17:26:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|1
1652721970000|2022-05-16 17:26:10|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|1
1652721980000|2022-05-16 17:26:20|||||||||1
1652722010000|2022-05-16 17:26:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1652722020000|2022-05-16 17:27:00|||||||||4
1652722030000|2022-05-16 17:27:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|2
1652722050000|2022-05-16 17:27:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1652722060000|2022-05-16 17:27:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|1
1652722070000|2022-05-16 17:27:50|||||||||1
1652722080000|2022-05-16 17:28:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652722090000|2022-05-16 17:28:10|29.2|29.12|29.15|29.07|29.2|29.12|29.15|29.07|3
1652722100000|2022-05-16 17:28:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|1
1652722110000|2022-05-16 17:28:30|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|1
1652722220000|2022-05-16 17:30:20|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|11
1652722230000|2022-05-16 17:30:30|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1652722290000|2022-05-16 17:31:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1652722300000|2022-05-16 17:31:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652722320000|2022-05-16 17:32:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1652722330000|2022-05-16 17:32:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652722370000|2022-05-16 17:32:50|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1652722420000|2022-05-16 17:33:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1652722430000|2022-05-16 17:33:50|||||||||1
1652722460000|2022-05-16 17:34:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652722470000|2022-05-16 17:34:30|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1652722480000|2022-05-16 17:34:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1652722490000|2022-05-16 17:34:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|4
1652722520000|2022-05-16 17:35:20|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1652722540000|2022-05-16 17:35:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1652722550000|2022-05-16 17:35:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652722580000|2022-05-16 17:36:20|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|1
1652722590000|2022-05-16 17:36:30|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|0
1652722600000|2022-05-16 17:36:40|29.15|29.07|29.15|29.07|29.16|29.08|29.15|29.07|0
1652722610000|2022-05-16 17:36:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652722660000|2022-05-16 17:37:40|29.15|29.07|29.13|29.05|29.16|29.08|29.11|29.03|0
1652722670000|2022-05-16 17:37:50|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1652722680000|2022-05-16 17:38:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1652722690000|2022-05-16 17:38:10|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|0
1652722700000|2022-05-16 17:38:20|29.15|29.07|29.13|29.05|29.16|29.08|29.13|29.05|0
1652722720000|2022-05-16 17:38:40|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|0
1652722740000|2022-05-16 17:39:00|29.15|29.07|29.13|29.05|29.16|29.08|29.13|29.05|0
1652722750000|2022-05-16 17:39:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652722770000|2022-05-16 17:39:30|29.15|29.07|29.13|29.05|29.16|29.08|29.13|29.05|0
1652722780000|2022-05-16 17:39:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652722790000|2022-05-16 17:39:50|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1652722800000|2022-05-16 17:40:00|29.15|29.07|29.13|29.05|29.16|29.08|29.13|29.05|0
1652722810000|2022-05-16 17:40:10|29.11|29.03|29.13|29.05|29.16|29.08|29.11|29.03|0
1652722820000|2022-05-16 17:40:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1652722830000|2022-05-16 17:40:30|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|0
1652722840000|2022-05-16 17:40:40|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1652722850000|2022-05-16 17:40:50|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|0
1652722860000|2022-05-16 17:41:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652722880000|2022-05-16 17:41:20|29.1|29.02|29.08|29|29.1|29.02|29.08|29|4
1652722890000|2022-05-16 17:41:30|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|0
1652722900000|2022-05-16 17:41:40|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|2
1652722930000|2022-05-16 17:42:10|||||||||1
1652722940000|2022-05-16 17:42:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|4
1652722950000|2022-05-16 17:42:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|1
1652722960000|2022-05-16 17:42:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652722970000|2022-05-16 17:42:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|1
1652722980000|2022-05-16 17:43:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1652722990000|2022-05-16 17:43:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652723020000|2022-05-16 17:43:40|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1652723050000|2022-05-16 17:44:10|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1652723070000|2022-05-16 17:44:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|5
1652723100000|2022-05-16 17:45:00|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|1
1652723110000|2022-05-16 17:45:10|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|0
1652723130000|2022-05-16 17:45:30|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1652723190000|2022-05-16 17:46:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1652723200000|2022-05-16 17:46:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652723220000|2022-05-16 17:47:00|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|0
1652723230000|2022-05-16 17:47:10|29.16|29.08|29.16|29.08|29.16|29.08|29.13|29.05|0
1652723250000|2022-05-16 17:47:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652723260000|2022-05-16 17:47:40|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|0
1652723340000|2022-05-16 17:49:00|||||||||2
1652723360000|2022-05-16 17:49:20|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|1
1652723370000|2022-05-16 17:49:30|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|0
1652723380000|2022-05-16 17:49:40|29.11|29.03|29.16|29.08|29.16|29.08|29.11|29.03|0
1652723390000|2022-05-16 17:49:50|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|0
1652723410000|2022-05-16 17:50:10|29.13|29.05|29.13|29.05|29.16|29.08|29.13|29.05|2
1652723420000|2022-05-16 17:50:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652723620000|2022-05-16 17:53:40|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|1
1652723630000|2022-05-16 17:53:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|1
1652723640000|2022-05-16 17:54:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1652723650000|2022-05-16 17:54:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652723710000|2022-05-16 17:55:10|29.08|29|29.08|29|29.08|29|29.08|29|0
1652723780000|2022-05-16 17:56:20|29.11|29.03|29.08|29|29.11|29.03|29.08|29|0
1652723790000|2022-05-16 17:56:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652723860000|2022-05-16 17:57:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|2
1652723940000|2022-05-16 17:59:00|||||||||1
1652723980000|2022-05-16 17:59:40|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|0
1652723990000|2022-05-16 17:59:50|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|0
1652724020000|2022-05-16 18:00:20|||||||||82
1652724030000|2022-05-16 18:00:30|||||||||5
1652724040000|2022-05-16 18:00:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|22
1652724070000|2022-05-16 18:01:10|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652724080000|2022-05-16 18:01:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1652724110000|2022-05-16 18:01:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652724140000|2022-05-16 18:02:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652724170000|2022-05-16 18:02:50|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|0
1652724200000|2022-05-16 18:03:20|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|22
1652724240000|2022-05-16 18:04:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652724250000|2022-05-16 18:04:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652724300000|2022-05-16 18:05:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652724350000|2022-05-16 18:05:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1652724360000|2022-05-16 18:06:00|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|0
1652724370000|2022-05-16 18:06:10|29.08|29|29.08|29|29.08|29|29.08|29|1
1652724380000|2022-05-16 18:06:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652724390000|2022-05-16 18:06:30|29.08|29|29.11|29.03|29.11|29.03|29.08|29|0
1652724400000|2022-05-16 18:06:40|29.08|29|29.11|29.03|29.11|29.03|29.08|29|0
1652724410000|2022-05-16 18:06:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1652724420000|2022-05-16 18:07:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652724500000|2022-05-16 18:08:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|1
1652724520000|2022-05-16 18:08:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652724530000|2022-05-16 18:08:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1652724610000|2022-05-16 18:10:10|||||||||1
1652724620000|2022-05-16 18:10:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|1
1652724700000|2022-05-16 18:11:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|17
1652724770000|2022-05-16 18:12:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|3
1652724780000|2022-05-16 18:13:00|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|1
1652724790000|2022-05-16 18:13:10|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|0
1652724800000|2022-05-16 18:13:20|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|0
1652724830000|2022-05-16 18:13:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1652724860000|2022-05-16 18:14:20|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1652724870000|2022-05-16 18:14:30|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|0
1652724910000|2022-05-16 18:15:10|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|46
1652724920000|2022-05-16 18:15:20|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1652724940000|2022-05-16 18:15:40|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1652724950000|2022-05-16 18:15:50|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|0
1652724980000|2022-05-16 18:16:20|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|0
1652725000000|2022-05-16 18:16:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652725010000|2022-05-16 18:16:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|9
1652725020000|2022-05-16 18:17:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652725040000|2022-05-16 18:17:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|1
1652725050000|2022-05-16 18:17:30|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|1
1652725120000|2022-05-16 18:18:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652725140000|2022-05-16 18:19:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|1
1652725160000|2022-05-16 18:19:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652725200000|2022-05-16 18:20:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|7
1652725260000|2022-05-16 18:21:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652725320000|2022-05-16 18:22:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|1
1652725350000|2022-05-16 18:22:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1652725360000|2022-05-16 18:22:40|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1652725370000|2022-05-16 18:22:50|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1652725380000|2022-05-16 18:23:00|||||||||9
1652725390000|2022-05-16 18:23:10|||||||||2
1652725400000|2022-05-16 18:23:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|2
1652725410000|2022-05-16 18:23:30|29.08|29|29.08|29|29.08|29|29.08|29|2
1652725420000|2022-05-16 18:23:40|||||||||1
1652725430000|2022-05-16 18:23:50|||||||||5
1652725450000|2022-05-16 18:24:10|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1652725460000|2022-05-16 18:24:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1652725480000|2022-05-16 18:24:40|29.08|29|29.08|29|29.11|29.03|29.06|28.98|0
1652725490000|2022-05-16 18:24:50|29.11|29.03|29.08|29|29.11|29.03|29.08|29|0
1652725500000|2022-05-16 18:25:00|29.11|29.03|29.08|29|29.11|29.03|29.08|29|0
1652725510000|2022-05-16 18:25:10|29.11|29.03|29.11|29.03|29.11|29.03|29.08|29|0
1652725530000|2022-05-16 18:25:30|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|1
1652725540000|2022-05-16 18:25:40|29.08|29|29.08|29|29.11|29.03|29.06|28.98|0
1652725550000|2022-05-16 18:25:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652725570000|2022-05-16 18:26:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|2
1652725620000|2022-05-16 18:27:00|||||||||8
1652725640000|2022-05-16 18:27:20|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|13
1652725680000|2022-05-16 18:28:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|7
1652725730000|2022-05-16 18:28:50|||||||||3
1652725740000|2022-05-16 18:29:00|||||||||1
1652725750000|2022-05-16 18:29:10|||||||||1
1652725760000|2022-05-16 18:29:20|||||||||3
1652725800000|2022-05-16 18:30:00|||||||||1
1652725900000|2022-05-16 18:31:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|31
1652725930000|2022-05-16 18:32:10|||||||||6
1652725950000|2022-05-16 18:32:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|2
1652725960000|2022-05-16 18:32:40|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|0
1652725980000|2022-05-16 18:33:00|29.13|29.05|29.11|29.03|29.16|29.08|29.11|29.03|0
1652725990000|2022-05-16 18:33:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652726000000|2022-05-16 18:33:20|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|0
1652726020000|2022-05-16 18:33:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652726110000|2022-05-16 18:35:10|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|0
1652726120000|2022-05-16 18:35:20|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|0
1652726140000|2022-05-16 18:35:40|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1652726210000|2022-05-16 18:36:50|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|1
1652726290000|2022-05-16 18:38:10|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|2
1652726340000|2022-05-16 18:39:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652726360000|2022-05-16 18:39:20|||||||||1
1652726390000|2022-05-16 18:39:50|||||||||1
1652726400000|2022-05-16 18:40:00|||||||||2
1652726410000|2022-05-16 18:40:10|||||||||4
1652726550000|2022-05-16 18:42:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1652726570000|2022-05-16 18:42:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652726620000|2022-05-16 18:43:40|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1652726630000|2022-05-16 18:43:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|2
1652726710000|2022-05-16 18:45:10|||||||||2
1652726730000|2022-05-16 18:45:30|29.08|29|29.08|29|29.08|29|29.08|29|12
1652726750000|2022-05-16 18:45:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|2
1652726910000|2022-05-16 18:48:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|1
1652726930000|2022-05-16 18:48:50|||||||||1
1652727050000|2022-05-16 18:50:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|17
1652727090000|2022-05-16 18:51:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1652727130000|2022-05-16 18:52:10|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652727150000|2022-05-16 18:52:30|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|0
1652727160000|2022-05-16 18:52:40|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|0
1652727170000|2022-05-16 18:52:50|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|0
1652727180000|2022-05-16 18:53:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|45
1652727200000|2022-05-16 18:53:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652727210000|2022-05-16 18:53:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|1
1652727220000|2022-05-16 18:53:40|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|0
1652727230000|2022-05-16 18:53:50|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|6
1652727240000|2022-05-16 18:54:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|1
1652727250000|2022-05-16 18:54:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|2
1652727260000|2022-05-16 18:54:20|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|1
1652727270000|2022-05-16 18:54:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652727340000|2022-05-16 18:55:40|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|6
1652727350000|2022-05-16 18:55:50|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1652727360000|2022-05-16 18:56:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1652727370000|2022-05-16 18:56:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652727460000|2022-05-16 18:57:40|||||||||3
1652727540000|2022-05-16 18:59:00|||||||||2
1652727570000|2022-05-16 18:59:30|29.13|29.05|29.13|29.05|29.16|29.08|29.13|29.05|1
1652727580000|2022-05-16 18:59:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1652727660000|2022-05-16 19:01:00|29.08|29|29.08|29|29.08|29|29.08|29|1
1652727740000|2022-05-16 19:02:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1652727760000|2022-05-16 19:02:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|1
1652727820000|2022-05-16 19:03:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|1
1652727830000|2022-05-16 19:03:50|||||||||5
1652727840000|2022-05-16 19:04:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1652727860000|2022-05-16 19:04:20|29.11|29.03|29.08|29|29.11|29.03|29.08|29|0
1652727890000|2022-05-16 19:04:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1652727940000|2022-05-16 19:05:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1652728010000|2022-05-16 19:06:50|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|0
1652728030000|2022-05-16 19:07:10|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|0
1652728100000|2022-05-16 19:08:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1652728200000|2022-05-16 19:10:00|29.06|28.98|29.11|29.03|29.11|29.03|29.06|28.98|39
1652728210000|2022-05-16 19:10:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|11
1652728230000|2022-05-16 19:10:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652728240000|2022-05-16 19:10:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652728250000|2022-05-16 19:10:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652728310000|2022-05-16 19:11:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|3
1652728360000|2022-05-16 19:12:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652728380000|2022-05-16 19:13:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1652728400000|2022-05-16 19:13:20|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|12
1652728530000|2022-05-16 19:15:30|29.21|29.13|29.21|29.13|29.23|29.15|29.21|29.13|0
1652728550000|2022-05-16 19:15:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|2
1652728570000|2022-05-16 19:16:10|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652728600000|2022-05-16 19:16:40|||||||||1
1652728660000|2022-05-16 19:17:40|29.23|29.15|29.26|29.18|29.26|29.18|29.23|29.15|1
1652728700000|2022-05-16 19:18:20|29.23|29.15|29.23|29.15|29.26|29.18|29.23|29.15|0
1652728760000|2022-05-16 19:19:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1652728790000|2022-05-16 19:19:50|||||||||1
1652728810000|2022-05-16 19:20:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|1
1652729020000|2022-05-16 19:23:40|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|0
1652729060000|2022-05-16 19:24:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1652729120000|2022-05-16 19:25:20|29.28|29.2|29.21|29.13|29.28|29.2|29.21|29.13|2
1652729160000|2022-05-16 19:26:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|5
1652729190000|2022-05-16 19:26:30|29.26|29.18|29.23|29.15|29.26|29.18|29.23|29.15|0
1652729250000|2022-05-16 19:27:30|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|0
1652729270000|2022-05-16 19:27:50|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|0
1652729280000|2022-05-16 19:28:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652729290000|2022-05-16 19:28:10|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1652729300000|2022-05-16 19:28:20|||||||||4
1652729340000|2022-05-16 19:29:00|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|0
1652729350000|2022-05-16 19:29:10|29.21|29.13|29.21|29.13|29.23|29.15|29.21|29.13|0
1652729360000|2022-05-16 19:29:20|29.23|29.15|29.23|29.15|29.23|29.15|29.21|29.13|0
1652729370000|2022-05-16 19:29:30|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652729390000|2022-05-16 19:29:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1652729410000|2022-05-16 19:30:10|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|0
1652729420000|2022-05-16 19:30:20|29.21|29.13|29.21|29.13|29.23|29.15|29.21|29.13|1
1652729440000|2022-05-16 19:30:40|||||||||1
1652729470000|2022-05-16 19:31:10|||||||||2
1652729540000|2022-05-16 19:32:20|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|1
1652729550000|2022-05-16 19:32:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1652729570000|2022-05-16 19:32:50|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|4
1652729580000|2022-05-16 19:33:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652729610000|2022-05-16 19:33:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|3
1652729630000|2022-05-16 19:33:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652729720000|2022-05-16 19:35:20|29.23|29.15|29.23|29.15|29.23|29.15|29.21|29.13|7
1652729740000|2022-05-16 19:35:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652729780000|2022-05-16 19:36:20|29.18|29.1|29.18|29.1|29.21|29.13|29.18|29.1|4
1652729800000|2022-05-16 19:36:40|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|1
1652729810000|2022-05-16 19:36:50|29.21|29.13|29.18|29.1|29.21|29.13|29.18|29.1|0
1652729830000|2022-05-16 19:37:10|29.21|29.13|29.18|29.1|29.21|29.13|29.18|29.1|0
1652729840000|2022-05-16 19:37:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652729880000|2022-05-16 19:38:00|29.18|29.1|29.21|29.13|29.21|29.13|29.18|29.1|2
1652729970000|2022-05-16 19:39:30|||||||||3
1652729990000|2022-05-16 19:39:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|1
1652730000000|2022-05-16 19:40:00|||||||||2
1652730010000|2022-05-16 19:40:10|||||||||2
1652730020000|2022-05-16 19:40:20|29.16|29.08|29.11|29.03|29.16|29.08|29.11|29.03|1
1652730050000|2022-05-16 19:40:50|||||||||8
1652730080000|2022-05-16 19:41:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|1
1652730120000|2022-05-16 19:42:00|||||||||2
1652730170000|2022-05-16 19:42:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652730230000|2022-05-16 19:43:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|6
1652730250000|2022-05-16 19:44:10|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1652730260000|2022-05-16 19:44:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1652730300000|2022-05-16 19:45:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|5
1652730310000|2022-05-16 19:45:10|29.21|29.13|29.18|29.1|29.21|29.13|29.18|29.1|0
1652730370000|2022-05-16 19:46:10|29.21|29.13|29.18|29.1|29.21|29.13|29.18|29.1|0
1652730410000|2022-05-16 19:46:50|||||||||3
1652730430000|2022-05-16 19:47:10|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|0
1652730480000|2022-05-16 19:48:00|||||||||2
1652730490000|2022-05-16 19:48:10|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1652730510000|2022-05-16 19:48:30|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|0
1652730570000|2022-05-16 19:49:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652730580000|2022-05-16 19:49:40|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|1
1652730590000|2022-05-16 19:49:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1652730600000|2022-05-16 19:50:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|4
1652730630000|2022-05-16 19:50:30|29.08|29|29.08|29|29.08|29|29.06|28.98|0
1652730640000|2022-05-16 19:50:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1652730670000|2022-05-16 19:51:10|29.01|28.93|29.01|28.93|29.03|28.95|29.01|28.93|15
1652730700000|2022-05-16 19:51:40|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|2
1652730710000|2022-05-16 19:51:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1652730720000|2022-05-16 19:52:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1652730760000|2022-05-16 19:52:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|4
1652730820000|2022-05-16 19:53:40|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1652730850000|2022-05-16 19:54:10|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|4
1652730880000|2022-05-16 19:54:40|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1652730890000|2022-05-16 19:54:50|||||||||1
1652730900000|2022-05-16 19:55:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|4
1652730910000|2022-05-16 19:55:10|29.08|29|29.08|29|29.08|29|29.08|29|0
1652730920000|2022-05-16 19:55:20|29.03|28.95|29.03|28.95|29.06|28.98|29.03|28.95|2
1652730930000|2022-05-16 19:55:30|29.06|28.98|29.08|29|29.08|29|29.03|28.95|7
1652730980000|2022-05-16 19:56:20|29.11|29.03|29.08|29|29.11|29.03|29.08|29|0
1652730990000|2022-05-16 19:56:30|29.11|29.03|29.08|29|29.11|29.03|29.08|29|0
1652731000000|2022-05-16 19:56:40|29.11|29.03|29.11|29.03|29.11|29.03|29.08|29|0
1652731020000|2022-05-16 19:57:00|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|1
1652731070000|2022-05-16 19:57:50|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1652731100000|2022-05-16 19:58:20|29.19|28.94|29.08|29|29.19|29|29.08|28.94|0
1652731140000|2022-05-16 19:59:00|||||||||1
1652731150000|2022-05-16 19:59:10|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|0
1652731160000|2022-05-16 19:59:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1652731170000|2022-05-16 19:59:30|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|5
1652731180000|2022-05-16 19:59:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1652731190000|2022-05-16 19:59:50|28.98|28.9|29.09|28.84|29.09|28.9|28.96|28.84|1
1652746500000|2022-05-17 00:15:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1652746510000|2022-05-17 00:15:10|29.18|28.88|28.99|28.91|29.18|28.91|28.99|28.88|0
1652746560000|2022-05-17 00:16:00|||||||||5
1652746590000|2022-05-17 00:16:30|28.97|28.89|28.97|28.89|28.99|28.91|28.97|28.89|1
1652746790000|2022-05-17 00:19:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|7
1652746800000|2022-05-17 00:20:00|28.9|28.65|28.9|28.65|28.9|28.65|28.9|28.65|0
1652746890000|2022-05-17 00:21:30|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1652746960000|2022-05-17 00:22:40|28.8|28.58|28.8|28.55|28.8|28.58|28.78|28.53|0
1652746980000|2022-05-17 00:23:00|28.83|28.58|28.83|28.58|28.83|28.58|28.83|28.58|0
1652747020000|2022-05-17 00:23:40|28.85|28.6|28.85|28.6|28.85|28.6|28.85|28.6|0
1652747030000|2022-05-17 00:23:50|28.83|28.58|28.85|28.6|28.85|28.6|28.83|28.58|0
1652747040000|2022-05-17 00:24:00|28.83|28.58|28.83|28.58|28.83|28.58|28.83|28.58|0
1652747060000|2022-05-17 00:24:20||28.53||28.53||28.53||28.53|0
1652747080000|2022-05-17 00:24:40||28.58||28.58||28.58||28.58|0
1652747100000|2022-05-17 00:25:00||28.53||28.53||28.53||28.53|0
1652747170000|2022-05-17 00:26:10||28.58||28.53||28.58||28.53|0
1652747500000|2022-05-17 00:31:40||28.58||28.53||28.58||28.53|0
1652748180000|2022-05-17 00:43:00|28.78|28.48|28.83|28.53|28.83|28.53|28.78|28.48|0
1652748340000|2022-05-17 00:45:40|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|0
1652748720000|2022-05-17 00:52:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1652748740000|2022-05-17 00:52:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1652749370000|2022-05-17 01:02:50|28.85|28.58|28.83|28.53|28.85|28.58|28.83|28.53|0
1652749450000|2022-05-17 01:04:10||28.58||28.53||28.58||28.53|0
1652749460000|2022-05-17 01:04:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1652749850000|2022-05-17 01:10:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1652750130000|2022-05-17 01:15:30||28.58||28.53||28.58||28.53|0
1652750520000|2022-05-17 01:22:00|28.78|28.48|28.78|28.48|28.8|28.5|28.78|28.48|0
1652750530000|2022-05-17 01:22:10|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1652750550000|2022-05-17 01:22:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1652750620000|2022-05-17 01:23:40|28.8|28.53|28.78|28.48|28.8|28.53|28.78|28.48|0
1652750660000|2022-05-17 01:24:20|28.83|28.53|28.78|28.48|28.83|28.53|28.78|28.48|0
1652750690000|2022-05-17 01:24:50|28.83|28.53|28.8|28.5|28.83|28.53|28.8|28.5|0
1652750700000|2022-05-17 01:25:00|28.83|28.53|28.8|28.5|28.83|28.53|28.8|28.5|0
1652750720000|2022-05-17 01:25:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1652751000000|2022-05-17 01:30:00|28.83|28.53|28.78|28.48|28.83|28.53|28.78|28.48|0
1652751220000|2022-05-17 01:33:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1652751260000|2022-05-17 01:34:20|28.8|28.5|28.8|28.5|28.83|28.53|28.78|28.48|0
1652751270000|2022-05-17 01:34:30|28.83|28.53|28.78|28.48|28.83|28.53|28.78|28.48|0
1652751380000|2022-05-17 01:36:20|28.73||28.73||28.73||28.73||0
1652751430000|2022-05-17 01:37:10|28.7|28.45|28.7|28.45|28.73|28.48|28.7|28.45|0
1652751440000|2022-05-17 01:37:20|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|0
1652751500000|2022-05-17 01:38:20|28.7|28.45|28.73|28.48|28.73|28.48|28.7|28.45|0
1652751650000|2022-05-17 01:40:50|28.7|28.43|28.73|28.48|28.73|28.48|28.7|28.43|0
1652751660000|2022-05-17 01:41:00||28.43||28.43||28.43||28.43|0
1652751670000|2022-05-17 01:41:10||28.48||28.48||28.48||28.43|0
1652751680000|2022-05-17 01:41:20||28.43||28.43||28.43||28.43|0
1652751840000|2022-05-17 01:44:00|28.68||28.73||28.73||28.68||0
1652751930000|2022-05-17 01:45:30|28.68||28.73||28.73||28.68||0
1652752140000|2022-05-17 01:49:00||28.48||28.43||28.48||28.43|0
1652752460000|2022-05-17 01:54:20|28.68|28.4|28.68|28.43|28.73|28.43|28.68|28.4|0
1652752470000|2022-05-17 01:54:30|28.73||28.73||28.73||28.73||0
1652752560000|2022-05-17 01:56:00|28.68||28.68||28.68||28.68||0
1652752570000|2022-05-17 01:56:10|28.73||28.73||28.73||28.73||0
1652753760000|2022-05-17 02:16:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1652753780000|2022-05-17 02:16:20|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1652753810000|2022-05-17 02:16:50|28.78|28.48|28.78|28.48|28.78|28.48|28.75|28.45|0
1652753820000|2022-05-17 02:17:00|28.75|28.45|28.75|28.45|28.78|28.48|28.73|28.43|0
1652753840000|2022-05-17 02:17:20|28.78|28.48|28.78|28.48|28.78|28.48|28.75|28.45|1
1652753850000|2022-05-17 02:17:30|28.75|28.45|28.73|28.43|28.75|28.45|28.73|28.43|0
1652753870000|2022-05-17 02:17:50|28.75|28.48|28.75|28.45|28.75|28.48|28.75|28.45|0
1652753910000|2022-05-17 02:18:30|28.78|28.48|28.75|28.45|28.78|28.48|28.75|28.45|0
1652753920000|2022-05-17 02:18:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1652754220000|2022-05-17 02:23:40||28.53||28.48||28.53||28.48|0
1652754230000|2022-05-17 02:23:50||28.53||28.53||28.53||28.53|0
1652754240000|2022-05-17 02:24:00||28.48||28.53||28.53||28.48|0
1652754250000|2022-05-17 02:24:10||28.48||28.48||28.48||28.48|0
1652754300000|2022-05-17 02:25:00||28.53||28.48||28.53||28.48|0
1652754360000|2022-05-17 02:26:00||28.53||28.48||28.53||28.48|0
1652754370000|2022-05-17 02:26:10||28.53||28.48||28.53||28.48|0
1652754410000|2022-05-17 02:26:50||28.53||28.53||28.53||28.53|0
1652754440000|2022-05-17 02:27:20||28.48||28.53||28.53||28.48|0
1652754450000|2022-05-17 02:27:30||28.48||28.48||28.48||28.48|0
1652754460000|2022-05-17 02:27:40||28.53||28.53||28.53||28.53|1
1652754540000|2022-05-17 02:29:00|28.83|28.58|28.83|28.53|28.83|28.58|28.83|28.53|0
1652754550000|2022-05-17 02:29:10|28.78||28.83||28.83||28.78||0
1652754570000|2022-05-17 02:29:30||28.58||28.58||28.58||28.58|0
1652754590000|2022-05-17 02:29:50|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|0
1652754740000|2022-05-17 02:32:20||28.48||28.48||28.48||28.48|0
1652754750000|2022-05-17 02:32:30||28.53||28.53||28.53||28.53|0
1652754760000|2022-05-17 02:32:40||28.48||28.48||28.48||28.48|0
1652754770000|2022-05-17 02:32:50|28.83|28.53|28.78|28.53|28.83|28.53|28.78|28.53|0
1652754790000|2022-05-17 02:33:10|28.83||28.83||28.83||28.83||0
1652754800000|2022-05-17 02:33:20|28.85|28.58|28.83|28.53|28.85|28.58|28.83|28.53|0
1652754810000|2022-05-17 02:33:30||28.58||28.58||28.58||28.58|0
1652754820000|2022-05-17 02:33:40||28.53||28.53||28.53||28.53|0
1652754830000|2022-05-17 02:33:50||28.58||28.58||28.58||28.58|0
1652754850000|2022-05-17 02:34:10||28.53||28.53||28.53||28.53|0
1652754880000|2022-05-17 02:34:40|28.78||28.78||28.78||28.78||0
1652754890000|2022-05-17 02:34:50|28.83||28.83||28.83||28.83||0
1652754900000|2022-05-17 02:35:00|28.78||28.78||28.78||28.78||0
1652755010000|2022-05-17 02:36:50|28.83||28.83||28.83||28.83||0
1652755020000|2022-05-17 02:37:00||28.58||28.53||28.58||28.53|0
1652755030000|2022-05-17 02:37:10||28.58||28.58||28.58||28.58|0
1652755040000|2022-05-17 02:37:20||28.53||28.53||28.53||28.53|0
1652755090000|2022-05-17 02:38:10|28.78||28.78||28.78||28.78||0
1652755340000|2022-05-17 02:42:20||28.48||28.48||28.48||28.48|0
1652755520000|2022-05-17 02:45:20||28.53||28.48||28.53||28.48|0
1652755530000|2022-05-17 02:45:30||28.53||28.48||28.53||28.48|0
1652755540000|2022-05-17 02:45:40||28.53||28.53||28.53||28.53|0
1652755590000|2022-05-17 02:46:30||28.48||28.48||28.48||28.48|0
1652755620000|2022-05-17 02:47:00||28.53||28.48||28.53||28.48|0
1652755630000|2022-05-17 02:47:10|28.8|28.53|28.8|28.5|28.8|28.53|28.8|28.48|0
1652755650000|2022-05-17 02:47:30|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1652755700000|2022-05-17 02:48:20||28.53||28.53||28.53||28.53|0
1652755730000|2022-05-17 02:48:50||28.48||28.48||28.48||28.48|0
1652755820000|2022-05-17 02:50:20||28.53||28.53||28.53||28.53|0
1652755840000|2022-05-17 02:50:40||28.48||28.48||28.48||28.48|0
1652755860000|2022-05-17 02:51:00||28.53||28.48||28.53||28.48|0
1652755870000|2022-05-17 02:51:10||28.53||28.53||28.53||28.53|0
1652755930000|2022-05-17 02:52:10|28.83|28.58|28.83|28.58|28.83|28.58|28.78|28.58|0
1652755940000|2022-05-17 02:52:20|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|0
1652755950000|2022-05-17 02:52:30|28.83||28.83||28.83||28.78||0
1652755960000|2022-05-17 02:52:40||28.58||28.58||28.58||28.58|0
1652755970000|2022-05-17 02:52:50|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|0
1652756000000|2022-05-17 02:53:20|28.83|28.58|28.78|28.53|28.85|28.58|28.78|28.53|0
1652756360000|2022-05-17 02:59:20|28.83||28.78||28.83||28.78||0
1652756390000|2022-05-17 02:59:50||28.48||28.48||28.48||28.48|0
1652756440000|2022-05-17 03:00:40||28.53||28.48||28.53||28.48|0
1652756520000|2022-05-17 03:02:00||28.53||28.53||28.53||28.53|0
1652756530000|2022-05-17 03:02:10||28.48||28.48||28.48||28.48|0
1652756540000|2022-05-17 03:02:20||28.53||28.53||28.53||28.53|0
1652756650000|2022-05-17 03:04:10||28.48||28.48||28.48||28.48|0
1652756660000|2022-05-17 03:04:20||28.53||28.48||28.53||28.48|0
1652756710000|2022-05-17 03:05:10|28.73|28.51|28.78|28.48|28.78|28.51|28.73|28.48|0
1652756850000|2022-05-17 03:07:30||28.53||28.48||28.53||28.48|0
1652756990000|2022-05-17 03:09:50|28.73||28.73||28.73||28.73||0
1652757020000|2022-05-17 03:10:20||28.43||28.43||28.43||28.43|0
1652757150000|2022-05-17 03:12:30|28.78|28.48|28.73|28.43|28.78|28.48|28.73|28.43|0
1652757170000|2022-05-17 03:12:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1652757190000|2022-05-17 03:13:10|28.73|28.43|28.76|28.46|28.76|28.46|28.73|28.43|0
1652757220000|2022-05-17 03:13:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1652757240000|2022-05-17 03:14:00|28.76|28.46|28.78|28.48|28.78|28.48|28.76|28.46|0
1652757250000|2022-05-17 03:14:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1652757270000|2022-05-17 03:14:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1652757310000|2022-05-17 03:15:10|28.76|28.46|28.73|28.43|28.76|28.46|28.73|28.43|0
1652757330000|2022-05-17 03:15:30|28.76|28.46|28.73|28.43|28.76|28.46|28.73|28.43|0
1652757340000|2022-05-17 03:15:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1652757360000|2022-05-17 03:16:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1652757370000|2022-05-17 03:16:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1652757390000|2022-05-17 03:16:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1652757430000|2022-05-17 03:17:10|28.76|28.46|28.73|28.43|28.76|28.46|28.73|28.43|0
1652757440000|2022-05-17 03:17:20|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1652757450000|2022-05-17 03:17:30|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1652757480000|2022-05-17 03:18:00|28.76|28.46|28.76|28.46|28.78|28.48|28.76|28.46|0
1652757490000|2022-05-17 03:18:10|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1652757520000|2022-05-17 03:18:40||28.53||28.53||28.53||28.53|0
1652757530000|2022-05-17 03:18:50||28.48||28.48||28.53||28.48|0
1652757540000|2022-05-17 03:19:00|28.81|28.53|28.78|28.53|28.81|28.53|28.78|28.48|3
1652757780000|2022-05-17 03:23:00|28.73|28.48|28.73|28.48|28.76|28.51|28.73|28.48|0
1652757800000|2022-05-17 03:23:20|28.78||28.73||28.78||28.73||0
1652757890000|2022-05-17 03:24:50|28.78||28.73||28.78||28.73||0
1652757900000|2022-05-17 03:25:00|28.78||28.73||28.78||28.73||0
1652757910000|2022-05-17 03:25:10|28.78||28.78||28.78||28.78||0
1652757940000|2022-05-17 03:25:40|28.73|28.51|28.76|28.51|28.76|28.51|28.73|28.51|0
1652757950000|2022-05-17 03:25:50|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1652757960000|2022-05-17 03:26:00||28.53||28.53||28.53||28.53|0
1652757980000|2022-05-17 03:26:20|28.76|28.51|28.78|28.53|28.78|28.53|28.76|28.51|0
1652757990000|2022-05-17 03:26:30|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1652758000000|2022-05-17 03:26:40|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|0
1652758020000|2022-05-17 03:27:00|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1652758280000|2022-05-17 03:31:20|||||||||2
1652758530000|2022-05-17 03:35:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1652758880000|2022-05-17 03:41:20|28.62|28.54|28.57|28.49|28.62|28.54|28.55|28.47|18
1652758890000|2022-05-17 03:41:30|28.61|28.36|28.55|28.47|28.66|28.52|28.55|28.36|2
1652758900000|2022-05-17 03:41:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|2
1652759090000|2022-05-17 03:44:50|||||||||1
1652759100000|2022-05-17 03:45:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|19
1652759110000|2022-05-17 03:45:10|28.47|28.39|28.66|28.41|28.66|28.52|28.47|28.39|56
1652759120000|2022-05-17 03:45:20|28.55|28.47|28.5|28.42|28.55|28.47|28.5|28.42|0
1652759140000|2022-05-17 03:45:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1652759170000|2022-05-17 03:46:10|||||||||5
1652759250000|2022-05-17 03:47:30|||||||||1
1652759260000|2022-05-17 03:47:40|||||||||1
1652759350000|2022-05-17 03:49:10|||||||||5
1652759360000|2022-05-17 03:49:20|28.6|28.52|28.47|28.39|28.6|28.52|28.47|28.39|22
1652759480000|2022-05-17 03:51:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|11
1652759500000|2022-05-17 03:51:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1652759520000|2022-05-17 03:52:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1652759550000|2022-05-17 03:52:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1652759620000|2022-05-17 03:53:40|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1652759630000|2022-05-17 03:53:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1652760090000|2022-05-17 04:01:30|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.46|0
1652760170000|2022-05-17 04:02:50|28.66|28.41|28.6|28.52|28.66|28.52|28.6|28.41|2
1652760230000|2022-05-17 04:03:50|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.46|0
1652760240000|2022-05-17 04:04:00|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.46|0
1652760250000|2022-05-17 04:04:10|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.46|0
1652760260000|2022-05-17 04:04:20|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.46|0
1652760280000|2022-05-17 04:04:40|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.46|0
1652760320000|2022-05-17 04:05:20|28.71|28.46|28.6|28.52|28.71|28.52|28.6|28.46|0
1652760780000|2022-05-17 04:13:00|28.66|28.41|28.55|28.47|28.66|28.49|28.55|28.41|0
1652760850000|2022-05-17 04:14:10|28.66|28.41|28.55|28.47|28.66|28.47|28.55|28.41|0
1652760860000|2022-05-17 04:14:20|28.66|28.41|28.66|28.41|28.66|28.41|28.66|28.41|1
1652761430000|2022-05-17 04:23:50|||||||||2
1652762210000|2022-05-17 04:36:50|||||||||2
1652762660000|2022-05-17 04:44:20|28.55|28.47|28.55|28.47|28.66|28.47|28.55|28.41|0
1652762710000|2022-05-17 04:45:10|28.61|28.36|28.5|28.42|28.61|28.42|28.5|28.36|1
1652762910000|2022-05-17 04:48:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1652762920000|2022-05-17 04:48:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1652763110000|2022-05-17 04:51:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|1
1652763160000|2022-05-17 04:52:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1652763170000|2022-05-17 04:52:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1652763190000|2022-05-17 04:53:10|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1652763200000|2022-05-17 04:53:20|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1652763800000|2022-05-17 05:03:20|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|2
1652763810000|2022-05-17 05:03:30|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|1
1652763830000|2022-05-17 05:03:50|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|2
1652763920000|2022-05-17 05:05:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1652763930000|2022-05-17 05:05:30|28.47|28.39|28.5|28.42|28.5|28.42|28.47|28.39|0
1652763950000|2022-05-17 05:05:50|28.47|28.39|28.5|28.42|28.5|28.42|28.47|28.39|0
1652763960000|2022-05-17 05:06:00|28.47|28.39|28.5|28.42|28.5|28.42|28.45|28.37|0
1652763990000|2022-05-17 05:06:30|28.47|28.39|28.5|28.42|28.5|28.42|28.45|28.37|0
1652764070000|2022-05-17 05:07:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1652764110000|2022-05-17 05:08:30|||||||||1
1652764130000|2022-05-17 05:08:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1652764140000|2022-05-17 05:09:00|28.47|28.39|28.5|28.42|28.5|28.42|28.47|28.39|0
1652764210000|2022-05-17 05:10:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1652764260000|2022-05-17 05:11:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|1
1652764270000|2022-05-17 05:11:10|28.47|28.39|28.5|28.42|28.5|28.42|28.47|28.39|0
1652764470000|2022-05-17 05:14:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1652764490000|2022-05-17 05:14:50|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1652764720000|2022-05-17 05:18:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1652764730000|2022-05-17 05:18:50|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1652764810000|2022-05-17 05:20:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|5
1652764820000|2022-05-17 05:20:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1652765390000|2022-05-17 05:29:50|||||||||2
1652765500000|2022-05-17 05:31:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|2
1652765520000|2022-05-17 05:32:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1652765530000|2022-05-17 05:32:10|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652765540000|2022-05-17 05:32:20|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652765550000|2022-05-17 05:32:30|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|0
1652765560000|2022-05-17 05:32:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1652765570000|2022-05-17 05:32:50|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652765580000|2022-05-17 05:33:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652765590000|2022-05-17 05:33:10|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652765600000|2022-05-17 05:33:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1652765640000|2022-05-17 05:34:00|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1652765750000|2022-05-17 05:35:50|28.58|28.5|28.55|28.47|28.58|28.5|28.55|28.47|0
1652765860000|2022-05-17 05:37:40|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1652765940000|2022-05-17 05:39:00|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1652766140000|2022-05-17 05:42:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1652766160000|2022-05-17 05:42:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|1
1652766210000|2022-05-17 05:43:30|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1652766230000|2022-05-17 05:43:50|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1652766250000|2022-05-17 05:44:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1652766260000|2022-05-17 05:44:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1652766270000|2022-05-17 05:44:30|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652766280000|2022-05-17 05:44:40|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652766400000|2022-05-17 05:46:40|||||||||1
1652766410000|2022-05-17 05:46:50|||||||||11
1652766810000|2022-05-17 05:53:30|||||||||1
1652766980000|2022-05-17 05:56:20|||||||||1
1652767020000|2022-05-17 05:57:00|||||||||3
1652767060000|2022-05-17 05:57:40|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652767080000|2022-05-17 05:58:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652767140000|2022-05-17 05:59:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652767200000|2022-05-17 06:00:00|28.58|28.5|28.58|28.5|28.58|28.5|28.55|28.47|2
1652767220000|2022-05-17 06:00:20|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1652767620000|2022-05-17 06:07:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|14
1652767650000|2022-05-17 06:07:30|||||||||2
1652767670000|2022-05-17 06:07:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|18
1652767850000|2022-05-17 06:10:50|||||||||2
1652768160000|2022-05-17 06:16:00|||||||||2
1652768220000|2022-05-17 06:17:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|1
1652768270000|2022-05-17 06:17:50|||||||||1
1652768840000|2022-05-17 06:27:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|15
1652768850000|2022-05-17 06:27:30|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|5
1652768980000|2022-05-17 06:29:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|3
1652769010000|2022-05-17 06:30:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|11
1652769130000|2022-05-17 06:32:10|||||||||10
1652769400000|2022-05-17 06:36:40|||||||||9
1652769440000|2022-05-17 06:37:20|||||||||1
1652769670000|2022-05-17 06:41:10|||||||||15
1652770140000|2022-05-17 06:49:00|||||||||1
1652770150000|2022-05-17 06:49:10|||||||||2
1652770260000|2022-05-17 06:51:00|||||||||1
1652770540000|2022-05-17 06:55:40|||||||||51
1652770780000|2022-05-17 06:59:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|16
1652770790000|2022-05-17 06:59:50|||||||||3
1652770800000|2022-05-17 07:00:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|22
1652770810000|2022-05-17 07:00:10|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|13
1652770820000|2022-05-17 07:00:20|28.53|28.45|28.53|28.45|28.53|28.45|28.48|28.4|5
1652770830000|2022-05-17 07:00:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|3
1652770910000|2022-05-17 07:01:50|28.5|28.42|28.48|28.4|28.53|28.45|28.48|28.4|5
1652770960000|2022-05-17 07:02:40|28.53|28.45|28.5|28.42|28.53|28.45|28.5|28.42|11
1652770970000|2022-05-17 07:02:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1652771000000|2022-05-17 07:03:20|||||||||5
1652771030000|2022-05-17 07:03:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|1
1652771040000|2022-05-17 07:04:00|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|1
1652771100000|2022-05-17 07:05:00|||||||||9
1652771110000|2022-05-17 07:05:10|||||||||3
1652771120000|2022-05-17 07:05:20|||||||||12
1652771140000|2022-05-17 07:05:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|13
1652771150000|2022-05-17 07:05:50|28.45|28.37|28.48|28.4|28.48|28.4|28.43|28.35|3
1652771220000|2022-05-17 07:07:00|||||||||1
1652771390000|2022-05-17 07:09:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|11
1652771400000|2022-05-17 07:10:00|28.48|28.4|28.48|28.4|28.53|28.45|28.48|28.4|8
1652771420000|2022-05-17 07:10:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|8
1652771440000|2022-05-17 07:10:40|||||||||34
1652771450000|2022-05-17 07:10:50|||||||||13
1652771460000|2022-05-17 07:11:00|||||||||3
1652771500000|2022-05-17 07:11:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|11
1652771510000|2022-05-17 07:11:50|28.55|28.47|28.58|28.5|28.58|28.5|28.53|28.45|11
1652771520000|2022-05-17 07:12:00|28.55|28.47|28.53|28.45|28.58|28.5|28.53|28.45|6
1652771590000|2022-05-17 07:13:10|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|22
1652771600000|2022-05-17 07:13:20|28.58|28.5|28.55|28.47|28.58|28.5|28.55|28.47|7
1652771610000|2022-05-17 07:13:30|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|11
1652771620000|2022-05-17 07:13:40|28.58|28.5|28.58|28.5|28.58|28.5|28.55|28.47|6
1652771630000|2022-05-17 07:13:50|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|42
1652771640000|2022-05-17 07:14:00|||||||||34
1652771650000|2022-05-17 07:14:10|||||||||2
1652771660000|2022-05-17 07:14:20|28.5|28.42|28.53|28.45|28.53|28.45|28.48|28.4|37
1652771670000|2022-05-17 07:14:30|||||||||55
1652771690000|2022-05-17 07:14:50|||||||||5
1652771710000|2022-05-17 07:15:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|13
1652771730000|2022-05-17 07:15:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|5
1652771750000|2022-05-17 07:15:50|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|7
1652771760000|2022-05-17 07:16:00|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|14
1652771830000|2022-05-17 07:17:10|||||||||10
1652771860000|2022-05-17 07:17:40|||||||||1
1652771870000|2022-05-17 07:17:50|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|7
1652771890000|2022-05-17 07:18:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|16
1652771900000|2022-05-17 07:18:20|28.48|28.4|28.48|28.4|28.48|28.4|28.45|28.37|20
1652771910000|2022-05-17 07:18:30|||||||||1
1652771920000|2022-05-17 07:18:40|||||||||6
1652771930000|2022-05-17 07:18:50|||||||||2
1652771940000|2022-05-17 07:19:00|||||||||1
1652772040000|2022-05-17 07:20:40|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|17
1652772050000|2022-05-17 07:20:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|5
1652772060000|2022-05-17 07:21:00|28.5|28.42|28.5|28.42|28.53|28.45|28.5|28.42|3
1652772070000|2022-05-17 07:21:10|28.53|28.45|28.53|28.45|28.53|28.45|28.5|28.42|0
1652772080000|2022-05-17 07:21:20|||||||||2
1652772090000|2022-05-17 07:21:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1652772150000|2022-05-17 07:22:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|56
1652772160000|2022-05-17 07:22:40|||||||||6
1652772180000|2022-05-17 07:23:00|||||||||11
1652772190000|2022-05-17 07:23:10|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|21
1652772200000|2022-05-17 07:23:20|||||||||3
1652772220000|2022-05-17 07:23:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|5
1652772230000|2022-05-17 07:23:50|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|15
1652772300000|2022-05-17 07:25:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|27
1652772360000|2022-05-17 07:26:00|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|55
1652772420000|2022-05-17 07:27:00|||||||||1
1652772450000|2022-05-17 07:27:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|56
1652772460000|2022-05-17 07:27:40|||||||||6
1652772470000|2022-05-17 07:27:50|||||||||1
1652772480000|2022-05-17 07:28:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|44
1652772490000|2022-05-17 07:28:10|28.4|28.32|28.4|28.32|28.43|28.35|28.38|28.3|7
1652772500000|2022-05-17 07:28:20|28.43|28.35|28.43|28.35|28.43|28.35|28.38|28.3|8
1652772510000|2022-05-17 07:28:30|||||||||1
1652772520000|2022-05-17 07:28:40|||||||||19
1652772530000|2022-05-17 07:28:50|||||||||3
1652772550000|2022-05-17 07:29:10|||||||||2
1652772570000|2022-05-17 07:29:30|||||||||27
1652772580000|2022-05-17 07:29:40|||||||||3
1652772600000|2022-05-17 07:30:00|||||||||9
1652772610000|2022-05-17 07:30:10|||||||||1
1652772620000|2022-05-17 07:30:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|7
1652772630000|2022-05-17 07:30:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|6
1652772640000|2022-05-17 07:30:40|||||||||5
1652772710000|2022-05-17 07:31:50|||||||||50
1652772730000|2022-05-17 07:32:10|||||||||7
1652772770000|2022-05-17 07:32:50|||||||||17
1652772800000|2022-05-17 07:33:20|||||||||16
1652772810000|2022-05-17 07:33:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|46
1652772820000|2022-05-17 07:33:40|||||||||4
1652772830000|2022-05-17 07:33:50|||||||||1
1652772880000|2022-05-17 07:34:40|||||||||3
1652772960000|2022-05-17 07:36:00|||||||||19
1652772970000|2022-05-17 07:36:10|||||||||2
1652772980000|2022-05-17 07:36:20|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|43
1652772990000|2022-05-17 07:36:30|||||||||63
1652773000000|2022-05-17 07:36:40|||||||||6
1652773050000|2022-05-17 07:37:30|||||||||1
1652773090000|2022-05-17 07:38:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|5
1652773100000|2022-05-17 07:38:20|||||||||3
1652773120000|2022-05-17 07:38:40|||||||||44
1652773130000|2022-05-17 07:38:50|||||||||7
1652773140000|2022-05-17 07:39:00|||||||||34
1652773150000|2022-05-17 07:39:10|||||||||1
1652773180000|2022-05-17 07:39:40|||||||||2
1652773200000|2022-05-17 07:40:00|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|22
1652773210000|2022-05-17 07:40:10|||||||||5
1652773270000|2022-05-17 07:41:10|||||||||3
1652773330000|2022-05-17 07:42:10|||||||||1
1652773350000|2022-05-17 07:42:30|||||||||1
1652773370000|2022-05-17 07:42:50|||||||||50
1652773380000|2022-05-17 07:43:00|||||||||6
1652773400000|2022-05-17 07:43:20|||||||||1
1652773440000|2022-05-17 07:44:00|||||||||10
1652773450000|2022-05-17 07:44:10|||||||||1
1652773520000|2022-05-17 07:45:20|||||||||4
1652773560000|2022-05-17 07:46:00|||||||||1
1652773600000|2022-05-17 07:46:40|||||||||1
1652773650000|2022-05-17 07:47:30|||||||||1
1652773660000|2022-05-17 07:47:40|28.08|28|28.13|28.05|28.13|28.05|28.08|28|36
1652773670000|2022-05-17 07:47:50|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1652773720000|2022-05-17 07:48:40|||||||||1
1652773740000|2022-05-17 07:49:00|28.18|28.1|28.18|28.1|28.18|28.1|28.15|28.07|191
1652773750000|2022-05-17 07:49:10|||||||||13
1652773760000|2022-05-17 07:49:20|28.15|28.07|28.18|28.1|28.18|28.1|28.13|28.05|18
1652773770000|2022-05-17 07:49:30|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1652773790000|2022-05-17 07:49:50|||||||||8
1652773840000|2022-05-17 07:50:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|7
1652773910000|2022-05-17 07:51:50|||||||||6
1652773980000|2022-05-17 07:53:00|||||||||2
1652774100000|2022-05-17 07:55:00|||||||||2
1652774130000|2022-05-17 07:55:30|||||||||2
1652774180000|2022-05-17 07:56:20|||||||||25
1652774260000|2022-05-17 07:57:40|||||||||1
1652774310000|2022-05-17 07:58:30|||||||||8
1652774320000|2022-05-17 07:58:40|||||||||48
1652774340000|2022-05-17 07:59:00|||||||||6
1652774370000|2022-05-17 07:59:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|118
1652774400000|2022-05-17 08:00:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|15
1652774450000|2022-05-17 08:00:50|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|156
1652774460000|2022-05-17 08:01:00|||||||||100
1652774470000|2022-05-17 08:01:10|28.2|28.12|28.23|28.15|28.23|28.15|28.18|28.1|86
1652774480000|2022-05-17 08:01:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|28
1652774490000|2022-05-17 08:01:30|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|11
1652774530000|2022-05-17 08:02:10|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|63
1652774540000|2022-05-17 08:02:20|||||||||1
1652774550000|2022-05-17 08:02:30|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|0
1652774560000|2022-05-17 08:02:40|28.2|28.12|28.18|28.1|28.23|28.15|28.18|28.1|0
1652774570000|2022-05-17 08:02:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|22
1652774580000|2022-05-17 08:03:00|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|46
1652774600000|2022-05-17 08:03:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|18
1652774630000|2022-05-17 08:03:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|33
1652774730000|2022-05-17 08:05:30|||||||||1
1652774740000|2022-05-17 08:05:40|||||||||107
1652774750000|2022-05-17 08:05:50|||||||||3
1652774760000|2022-05-17 08:06:00|28.15|28.07|28.13|28.05|28.18|28.1|28.13|28.05|65
1652774790000|2022-05-17 08:06:30|||||||||80
1652774840000|2022-05-17 08:07:20|28.1|28.02|28.13|28.05|28.13|28.05|28.08|28|53
1652774850000|2022-05-17 08:07:30|28.08|28|28.13|28.05|28.13|28.05|28.08|28|53
1652774870000|2022-05-17 08:07:50|28.08|28|28.08|28|28.08|28|28.08|28|38
1652774890000|2022-05-17 08:08:10|28.13|28.05|28.13|28.05|28.13|28.05|28.08|28|57
1652774900000|2022-05-17 08:08:20|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1652774910000|2022-05-17 08:08:30|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1652774920000|2022-05-17 08:08:40|28.1|28.02|28.08|28|28.1|28.02|28.08|28|1
1652774960000|2022-05-17 08:09:20|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|5
1652774980000|2022-05-17 08:09:40|||||||||18
1652775000000|2022-05-17 08:10:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|14
1652775070000|2022-05-17 08:11:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|90
1652775090000|2022-05-17 08:11:30|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|71
1652775100000|2022-05-17 08:11:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1652775130000|2022-05-17 08:12:10|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|32
1652775140000|2022-05-17 08:12:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|15
1652775160000|2022-05-17 08:12:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|12
1652775170000|2022-05-17 08:12:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1652775200000|2022-05-17 08:13:20|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|86
1652775220000|2022-05-17 08:13:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|55
1652775230000|2022-05-17 08:13:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|28
1652775310000|2022-05-17 08:15:10|||||||||37
1652775320000|2022-05-17 08:15:20|||||||||16
1652775330000|2022-05-17 08:15:30|||||||||11
1652775370000|2022-05-17 08:16:10|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|36
1652775410000|2022-05-17 08:16:50|||||||||1
1652775430000|2022-05-17 08:17:10|||||||||9
1652775640000|2022-05-17 08:20:40|28.1|28.02|28.08|28|28.1|28.02|28.08|28|3
1652775670000|2022-05-17 08:21:10|28.13|28.05|28.08|28|28.13|28.05|28.08|28|128
1652775700000|2022-05-17 08:21:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|26
1652775720000|2022-05-17 08:22:00|28.08|28|28.08|28|28.1|28.02|28.08|28|1
1652775730000|2022-05-17 08:22:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1652775740000|2022-05-17 08:22:20|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1652775870000|2022-05-17 08:24:30|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|15
1652775910000|2022-05-17 08:25:10|||||||||107
1652776010000|2022-05-17 08:26:50|||||||||4
1652776030000|2022-05-17 08:27:10|||||||||1
1652776040000|2022-05-17 08:27:20|||||||||14
1652776050000|2022-05-17 08:27:30|28.1|28.02|28.08|28|28.13|28.05|28.08|28|33
1652776070000|2022-05-17 08:27:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|14
1652776090000|2022-05-17 08:28:10|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|1
1652776100000|2022-05-17 08:28:20|28.08|28|28.08|28|28.08|28|28.08|28|2
1652776110000|2022-05-17 08:28:30|28.1|28.02|28.08|28|28.1|28.02|28.08|28|28
1652776120000|2022-05-17 08:28:40|||||||||2
1652776150000|2022-05-17 08:29:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|35
1652776160000|2022-05-17 08:29:20|28.08|28|28.08|28|28.1|28.02|28.08|28|5
1652776170000|2022-05-17 08:29:30|28.1|28.02|28.08|28|28.1|28.02|28.08|28|7
1652776270000|2022-05-17 08:31:10|28.13|28.05|28.08|28|28.13|28.05|28.08|28|26
1652776340000|2022-05-17 08:32:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|6
1652776370000|2022-05-17 08:32:50|||||||||14
1652776380000|2022-05-17 08:33:00|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1652776430000|2022-05-17 08:33:50|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|2
1652776440000|2022-05-17 08:34:00|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1652776640000|2022-05-17 08:37:20|28.03|27.95|28.05|27.97|28.08|28|28.03|27.95|77
1652776650000|2022-05-17 08:37:30|28.08|28|28.08|28|28.08|28|28.08|28|2
1652776660000|2022-05-17 08:37:40|28.05|27.97|28.08|28|28.08|28|28.05|27.97|2
1652776670000|2022-05-17 08:37:50|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|16
1652776680000|2022-05-17 08:38:00|||||||||61
1652776730000|2022-05-17 08:38:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|53
1652776740000|2022-05-17 08:39:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|35
1652776760000|2022-05-17 08:39:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|1
1652776820000|2022-05-17 08:40:20|||||||||34
1652776860000|2022-05-17 08:41:00|28|27.92|28|27.92|28|27.92|28|27.92|22
1652776870000|2022-05-17 08:41:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1652776880000|2022-05-17 08:41:20|28|27.92|28.03|27.95|28.03|27.95|28|27.92|0
1652776940000|2022-05-17 08:42:20|||||||||3
1652777010000|2022-05-17 08:43:30|27.98|27.9|27.98|27.9|28.03|27.95|27.98|27.9|46
1652777020000|2022-05-17 08:43:40|28.03|27.95|28|27.92|28.03|27.95|28|27.92|1
1652777030000|2022-05-17 08:43:50|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|9
1652777040000|2022-05-17 08:44:00|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1652777050000|2022-05-17 08:44:10|28.03|27.95|28.03|27.95|28.03|27.95|27.98|27.9|71
1652777060000|2022-05-17 08:44:20|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1652777140000|2022-05-17 08:45:40|28|27.92|28.03|27.95|28.03|27.95|28|27.92|17
1652777150000|2022-05-17 08:45:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1652777160000|2022-05-17 08:46:00|28.03|27.95|28.03|27.95|28.03|27.95|28|27.92|4
1652777170000|2022-05-17 08:46:10|28|27.92|27.98|27.9|28.03|27.95|27.98|27.9|6
1652777270000|2022-05-17 08:47:50|||||||||2
1652777280000|2022-05-17 08:48:00|||||||||6
1652777290000|2022-05-17 08:48:10|28|27.92|28.03|27.95|28.03|27.95|28|27.92|36
1652777310000|2022-05-17 08:48:30|||||||||1
1652777360000|2022-05-17 08:49:20|28.08|28|28.08|28|28.08|28|28.08|28|103
1652777410000|2022-05-17 08:50:10|||||||||36
1652777430000|2022-05-17 08:50:30|||||||||7
1652777460000|2022-05-17 08:51:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|39
1652777470000|2022-05-17 08:51:10|28.08|28|28.13|28.05|28.13|28.05|28.08|28|33
1652777520000|2022-05-17 08:52:00|28.08|28|28.08|28|28.08|28|28.08|28|36
1652777670000|2022-05-17 08:54:30|||||||||2
1652777700000|2022-05-17 08:55:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|51
1652777710000|2022-05-17 08:55:10|28.08|28|28.08|28|28.08|28|28.08|28|3
1652777740000|2022-05-17 08:55:40|28.1|28.02|28.08|28|28.1|28.02|28.08|28|50
1652777770000|2022-05-17 08:56:10|28.13|28.05|28.08|28|28.13|28.05|28.08|28|12
1652777780000|2022-05-17 08:56:20|28.1|28.02|28.13|28.05|28.13|28.05|28.08|28|36
1652777790000|2022-05-17 08:56:30|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|1
1652777800000|2022-05-17 08:56:40|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1652777820000|2022-05-17 08:57:00|||||||||1
1652777830000|2022-05-17 08:57:10|||||||||33
1652777840000|2022-05-17 08:57:20|||||||||32
1652777860000|2022-05-17 08:57:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|90
1652777870000|2022-05-17 08:57:50|||||||||19
1652777880000|2022-05-17 08:58:00|||||||||6
1652777890000|2022-05-17 08:58:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|1
1652777910000|2022-05-17 08:58:30|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|53
1652777930000|2022-05-17 08:58:50|||||||||3
1652777940000|2022-05-17 08:59:00|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|4
1652777950000|2022-05-17 08:59:10|||||||||9
1652777970000|2022-05-17 08:59:30|||||||||8
1652778040000|2022-05-17 09:00:40|||||||||30
1652778060000|2022-05-17 09:01:00|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|52
1652778090000|2022-05-17 09:01:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|415
1652778100000|2022-05-17 09:01:40|||||||||1
1652778110000|2022-05-17 09:01:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|6
1652778140000|2022-05-17 09:02:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|4
1652778150000|2022-05-17 09:02:30|||||||||1
1652778200000|2022-05-17 09:03:20|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|6
1652778260000|2022-05-17 09:04:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|6
1652778270000|2022-05-17 09:04:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|30
1652778380000|2022-05-17 09:06:20|||||||||9
1652778480000|2022-05-17 09:08:00|||||||||10
1652778500000|2022-05-17 09:08:20|||||||||2
1652778520000|2022-05-17 09:08:40|||||||||2
1652778540000|2022-05-17 09:09:00|||||||||2
1652778560000|2022-05-17 09:09:20|||||||||2
1652778570000|2022-05-17 09:09:30|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|29
1652778580000|2022-05-17 09:09:40|28.18|28.1|28.18|28.1|28.18|28.1|28.15|28.07|9
1652778670000|2022-05-17 09:11:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|2
1652778680000|2022-05-17 09:11:20|28.18|28.1|28.18|28.1|28.18|28.1|28.13|28.05|14
1652778700000|2022-05-17 09:11:40|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|59
1652778760000|2022-05-17 09:12:40|28.08|28|28.08|28|28.08|28|28.08|28|12
1652778870000|2022-05-17 09:14:30|28.13|28.05|28.08|28|28.13|28.05|28.08|28|33
1652778890000|2022-05-17 09:14:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|12
1652778910000|2022-05-17 09:15:10|28.08|28|28.08|28|28.08|28|28.08|28|1
1652778940000|2022-05-17 09:15:40|28.13|28.05|28.08|28|28.13|28.05|28.08|28|8
1652778950000|2022-05-17 09:15:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|31
1652778960000|2022-05-17 09:16:00|28.08|28|28.08|28|28.08|28|28.08|28|39
1652778970000|2022-05-17 09:16:10|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|2
1652779040000|2022-05-17 09:17:20|28.08|28|28.08|28|28.08|28|28.08|28|2
1652779230000|2022-05-17 09:20:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|50
1652779240000|2022-05-17 09:20:40|28.08|28|28.08|28|28.08|28|28.08|28|27
1652779290000|2022-05-17 09:21:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|19
1652779310000|2022-05-17 09:21:50|||||||||1
1652779320000|2022-05-17 09:22:00|28.08|28|28.08|28|28.08|28|28.08|28|5
1652779340000|2022-05-17 09:22:20|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1652779350000|2022-05-17 09:22:30|28.06|27.98|28.08|28|28.08|28|28.03|27.95|3
1652779410000|2022-05-17 09:23:30|28.03|27.95|28.03|27.95|28.06|27.98|28.03|27.95|0
1652779440000|2022-05-17 09:24:00|28.08|28|28.03|27.95|28.08|28|28.03|27.95|6
1652779530000|2022-05-17 09:25:30|||||||||1
1652779630000|2022-05-17 09:27:10|||||||||7
1652779670000|2022-05-17 09:27:50|||||||||1
1652779730000|2022-05-17 09:28:50|||||||||1
1652779750000|2022-05-17 09:29:10|||||||||10
1652779760000|2022-05-17 09:29:20|||||||||1
1652779800000|2022-05-17 09:30:00|||||||||2
1652779840000|2022-05-17 09:30:40|||||||||2
1652779870000|2022-05-17 09:31:10|||||||||1
1652779890000|2022-05-17 09:31:30|||||||||1
1652779900000|2022-05-17 09:31:40|||||||||2
1652779940000|2022-05-17 09:32:20|||||||||2
1652779970000|2022-05-17 09:32:50|||||||||12
1652779980000|2022-05-17 09:33:00|||||||||61
1652779990000|2022-05-17 09:33:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|2
1652780000000|2022-05-17 09:33:20|||||||||2
1652780010000|2022-05-17 09:33:30|||||||||2
1652780030000|2022-05-17 09:33:50|||||||||28
1652780210000|2022-05-17 09:36:50|||||||||1
1652780220000|2022-05-17 09:37:00|||||||||1
1652780230000|2022-05-17 09:37:10|||||||||1
1652780240000|2022-05-17 09:37:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|145
1652780260000|2022-05-17 09:37:40|||||||||32
1652780380000|2022-05-17 09:39:40|28.06|27.98|28.08|28|28.08|28|28.06|27.98|82
1652780420000|2022-05-17 09:40:20|||||||||50
1652780430000|2022-05-17 09:40:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|86
1652780440000|2022-05-17 09:40:40|||||||||51
1652780450000|2022-05-17 09:40:50|||||||||50
1652780460000|2022-05-17 09:41:00|||||||||20
1652780480000|2022-05-17 09:41:20|||||||||71
1652780490000|2022-05-17 09:41:30|||||||||1
1652780560000|2022-05-17 09:42:40|||||||||3
1652780630000|2022-05-17 09:43:50|||||||||14
1652780640000|2022-05-17 09:44:00|||||||||10
1652780690000|2022-05-17 09:44:50|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|6
1652780760000|2022-05-17 09:46:00|||||||||7
1652780790000|2022-05-17 09:46:30|||||||||2
1652780800000|2022-05-17 09:46:40|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|2
1652780950000|2022-05-17 09:49:10|||||||||3
1652780960000|2022-05-17 09:49:20|||||||||54
1652781010000|2022-05-17 09:50:10|||||||||1
1652781020000|2022-05-17 09:50:20|||||||||2
1652781050000|2022-05-17 09:50:50|||||||||67
1652781060000|2022-05-17 09:51:00|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|25
1652781070000|2022-05-17 09:51:10|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|18
1652781190000|2022-05-17 09:53:10|||||||||6
1652781230000|2022-05-17 09:53:50|||||||||2
1652781240000|2022-05-17 09:54:00|||||||||14
1652781300000|2022-05-17 09:55:00|||||||||4
1652781310000|2022-05-17 09:55:10|||||||||4
1652781320000|2022-05-17 09:55:20|||||||||3
1652781330000|2022-05-17 09:55:30|||||||||1
1652781350000|2022-05-17 09:55:50|||||||||2
1652781360000|2022-05-17 09:56:00|28.11|28.03|28.13|28.05|28.13|28.05|28.08|28|74
1652781370000|2022-05-17 09:56:10|||||||||3
1652781380000|2022-05-17 09:56:20|||||||||5
1652781390000|2022-05-17 09:56:30|||||||||5
1652781400000|2022-05-17 09:56:40|||||||||1
1652781410000|2022-05-17 09:56:50|28.08|28|28.13|28.05|28.13|28.05|28.08|28|23
1652781420000|2022-05-17 09:57:00|28.11|28.03|28.11|28.03|28.11|28.03|28.08|28|49
1652781430000|2022-05-17 09:57:10|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|4
1652781440000|2022-05-17 09:57:20|||||||||1
1652781450000|2022-05-17 09:57:30|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|6
1652781460000|2022-05-17 09:57:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|4
1652781470000|2022-05-17 09:57:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|5
1652781480000|2022-05-17 09:58:00|||||||||1
1652781490000|2022-05-17 09:58:10|28.08|28|28.08|28|28.08|28|28.08|28|2
1652781500000|2022-05-17 09:58:20|||||||||1
1652781590000|2022-05-17 09:59:50|||||||||2
1652781600000|2022-05-17 10:00:00|||||||||1
1652781620000|2022-05-17 10:00:20|||||||||1
1652781650000|2022-05-17 10:00:50|||||||||1
1652781660000|2022-05-17 10:01:00|||||||||2
1652781700000|2022-05-17 10:01:40|||||||||1
1652781710000|2022-05-17 10:01:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|13
1652781720000|2022-05-17 10:02:00|||||||||4
1652781730000|2022-05-17 10:02:10|||||||||1
1652781740000|2022-05-17 10:02:20|||||||||3
1652781750000|2022-05-17 10:02:30|||||||||4
1652781760000|2022-05-17 10:02:40|||||||||5
1652781770000|2022-05-17 10:02:50|28.08|28|28.08|28|28.08|28|28.08|28|6
1652781790000|2022-05-17 10:03:10|||||||||1
1652781800000|2022-05-17 10:03:20|||||||||4
1652781820000|2022-05-17 10:03:40|||||||||8
1652781900000|2022-05-17 10:05:00|||||||||5
1652781910000|2022-05-17 10:05:10|||||||||29
1652781920000|2022-05-17 10:05:20|||||||||10
1652781930000|2022-05-17 10:05:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|27
1652781950000|2022-05-17 10:05:50|||||||||4
1652781960000|2022-05-17 10:06:00|||||||||2
1652782000000|2022-05-17 10:06:40|||||||||33
1652782030000|2022-05-17 10:07:10|||||||||4
1652782150000|2022-05-17 10:09:10|28.08|28|28.13|28.05|28.13|28.05|28.08|28|18
1652782160000|2022-05-17 10:09:20|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|0
1652782230000|2022-05-17 10:10:30|28.11|28.03|28.08|28|28.11|28.03|28.08|28|2
1652782260000|2022-05-17 10:11:00|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|52
1652782330000|2022-05-17 10:12:10|||||||||9
1652782390000|2022-05-17 10:13:10|||||||||6
1652782420000|2022-05-17 10:13:40|||||||||2
1652782430000|2022-05-17 10:13:50|||||||||4
1652782440000|2022-05-17 10:14:00|||||||||1
1652782450000|2022-05-17 10:14:10|||||||||2
1652782460000|2022-05-17 10:14:20|||||||||3
1652782470000|2022-05-17 10:14:30|||||||||4
1652782480000|2022-05-17 10:14:40|28.08|28|28.08|28|28.08|28|28.08|28|2
1652782490000|2022-05-17 10:14:50|||||||||6
1652782550000|2022-05-17 10:15:50|||||||||12
1652782560000|2022-05-17 10:16:00|||||||||5
1652782570000|2022-05-17 10:16:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|38
1652782580000|2022-05-17 10:16:20|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|81
1652782590000|2022-05-17 10:16:30|||||||||152
1652782600000|2022-05-17 10:16:40|28.18|28.1|28.18|28.1|28.18|28.1|28.13|28.05|29
1652782620000|2022-05-17 10:17:00|||||||||3
1652782630000|2022-05-17 10:17:10|||||||||9
1652782640000|2022-05-17 10:17:20|||||||||4
1652782710000|2022-05-17 10:18:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|9
1652782720000|2022-05-17 10:18:40|28.21|28.13|28.28|28.2|28.28|28.2|28.21|28.13|176
1652782750000|2022-05-17 10:19:10|||||||||3
1652782770000|2022-05-17 10:19:30|||||||||6
1652782790000|2022-05-17 10:19:50|||||||||1
1652782840000|2022-05-17 10:20:40|||||||||3
1652782850000|2022-05-17 10:20:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|22
1652782880000|2022-05-17 10:21:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|26
1652782890000|2022-05-17 10:21:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1652782900000|2022-05-17 10:21:40|||||||||3
1652782950000|2022-05-17 10:22:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|8
1652782960000|2022-05-17 10:22:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|11
1652782970000|2022-05-17 10:22:50|||||||||1
1652782980000|2022-05-17 10:23:00|||||||||1
1652782990000|2022-05-17 10:23:10|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|12
1652783000000|2022-05-17 10:23:20|||||||||4
1652783050000|2022-05-17 10:24:10|||||||||5
1652783060000|2022-05-17 10:24:20|||||||||3
1652783070000|2022-05-17 10:24:30|||||||||3
1652783090000|2022-05-17 10:24:50|||||||||4
1652783110000|2022-05-17 10:25:10|||||||||1
1652783120000|2022-05-17 10:25:20|||||||||4
1652783130000|2022-05-17 10:25:30|||||||||3
1652783140000|2022-05-17 10:25:40|||||||||2
1652783150000|2022-05-17 10:25:50|||||||||1
1652783160000|2022-05-17 10:26:00|||||||||2
1652783170000|2022-05-17 10:26:10|||||||||1
1652783180000|2022-05-17 10:26:20|||||||||2
1652783190000|2022-05-17 10:26:30|||||||||4
1652783200000|2022-05-17 10:26:40|||||||||4
1652783210000|2022-05-17 10:26:50|||||||||3
1652783220000|2022-05-17 10:27:00|||||||||4
1652783230000|2022-05-17 10:27:10|||||||||1
1652783250000|2022-05-17 10:27:30|||||||||4
1652783260000|2022-05-17 10:27:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|2
1652783270000|2022-05-17 10:27:50|28.28|28.2|28.28|28.2|28.31|28.23|28.28|28.2|11
1652783300000|2022-05-17 10:28:20|||||||||23
1652783310000|2022-05-17 10:28:30|||||||||1
1652783330000|2022-05-17 10:28:50|||||||||1
1652783340000|2022-05-17 10:29:00|||||||||1
1652783390000|2022-05-17 10:29:50|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|4
1652783400000|2022-05-17 10:30:00|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|23
1652783410000|2022-05-17 10:30:10|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|3
1652783420000|2022-05-17 10:30:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|4
1652783430000|2022-05-17 10:30:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1652783440000|2022-05-17 10:30:40|||||||||3
1652783460000|2022-05-17 10:31:00|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|3
1652783470000|2022-05-17 10:31:10|||||||||1
1652783500000|2022-05-17 10:31:40|||||||||1
1652783530000|2022-05-17 10:32:10|||||||||17
1652783600000|2022-05-17 10:33:20|||||||||20
1652783760000|2022-05-17 10:36:00|28.31|28.23|28.33|28.25|28.33|28.25|28.28|28.2|46
1652783790000|2022-05-17 10:36:30|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|0
1652784110000|2022-05-17 10:41:50|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|27
1652784120000|2022-05-17 10:42:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|18
1652784130000|2022-05-17 10:42:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1652784140000|2022-05-17 10:42:20|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1652784150000|2022-05-17 10:42:30|||||||||3
1652784160000|2022-05-17 10:42:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1652784330000|2022-05-17 10:45:30|||||||||2
1652784340000|2022-05-17 10:45:40|||||||||21
1652784380000|2022-05-17 10:46:20|||||||||4
1652784400000|2022-05-17 10:46:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|5
1652784520000|2022-05-17 10:48:40|||||||||2
1652784530000|2022-05-17 10:48:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1652784540000|2022-05-17 10:49:00|||||||||2
1652784600000|2022-05-17 10:50:00|||||||||3
1652784730000|2022-05-17 10:52:10|||||||||3
1652784790000|2022-05-17 10:53:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|36
1652784800000|2022-05-17 10:53:20|||||||||3
1652784820000|2022-05-17 10:53:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|83
1652784850000|2022-05-17 10:54:10|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|0
1652784870000|2022-05-17 10:54:30|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|1
1652785090000|2022-05-17 10:58:10|||||||||2
1652785160000|2022-05-17 10:59:20|||||||||2
1652785170000|2022-05-17 10:59:30|||||||||1
1652785200000|2022-05-17 11:00:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|81
1652785210000|2022-05-17 11:00:10|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|27
1652785220000|2022-05-17 11:00:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|2
1652785270000|2022-05-17 11:01:10|||||||||22
1652785280000|2022-05-17 11:01:20|||||||||2
1652785300000|2022-05-17 11:01:40|||||||||8
1652785340000|2022-05-17 11:02:20|||||||||4
1652785430000|2022-05-17 11:03:50|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|20
1652785440000|2022-05-17 11:04:00|28.26|28.18|28.23|28.15|28.28|28.2|28.23|28.15|8
1652785510000|2022-05-17 11:05:10|||||||||4
1652785620000|2022-05-17 11:07:00|||||||||36
1652785650000|2022-05-17 11:07:30|||||||||2
1652785730000|2022-05-17 11:08:50|||||||||4
1652785770000|2022-05-17 11:09:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|5
1652785790000|2022-05-17 11:09:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1652785840000|2022-05-17 11:10:40|||||||||20
1652785850000|2022-05-17 11:10:50|28.13|28.05|28.16|28.08|28.18|28.1|28.13|28.05|35
1652785860000|2022-05-17 11:11:00|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|0
1652785870000|2022-05-17 11:11:10|28.13|28.05|28.13|28.05|28.16|28.08|28.13|28.05|0
1652785980000|2022-05-17 11:13:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|5
1652786120000|2022-05-17 11:15:20|||||||||2
1652786150000|2022-05-17 11:15:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|2
1652786170000|2022-05-17 11:16:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|32
1652786190000|2022-05-17 11:16:30|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|28
1652786220000|2022-05-17 11:17:00|||||||||1
1652786280000|2022-05-17 11:18:00|||||||||2
1652786320000|2022-05-17 11:18:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|4
1652786330000|2022-05-17 11:18:50|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|33
1652786380000|2022-05-17 11:19:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1652786390000|2022-05-17 11:19:50|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|0
1652786400000|2022-05-17 11:20:00|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1652786480000|2022-05-17 11:21:20|||||||||2
1652786540000|2022-05-17 11:22:20|||||||||2
1652786600000|2022-05-17 11:23:20|||||||||4
1652786630000|2022-05-17 11:23:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|2
1652786720000|2022-05-17 11:25:20|||||||||4
1652786840000|2022-05-17 11:27:20|28.08|28|28.08|28|28.08|28|28.08|28|88
1652786930000|2022-05-17 11:28:50|||||||||3
1652787000000|2022-05-17 11:30:00|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|63
1652787080000|2022-05-17 11:31:20|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|14
1652787180000|2022-05-17 11:33:00|||||||||2
1652787210000|2022-05-17 11:33:30|28.08|28|28.08|28|28.08|28|28.08|28|4
1652787260000|2022-05-17 11:34:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|5
1652787370000|2022-05-17 11:36:10|||||||||2
1652787440000|2022-05-17 11:37:20|||||||||1
1652787460000|2022-05-17 11:37:40|||||||||2
1652787470000|2022-05-17 11:37:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|10
1652787500000|2022-05-17 11:38:20|||||||||2
1652787570000|2022-05-17 11:39:30|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|50
1652787600000|2022-05-17 11:40:00|||||||||4
1652787610000|2022-05-17 11:40:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|8
1652787620000|2022-05-17 11:40:20|28.21|28.13|28.21|28.13|28.21|28.13|28.18|28.1|45
1652787630000|2022-05-17 11:40:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1652787660000|2022-05-17 11:41:00|||||||||1
1652787670000|2022-05-17 11:41:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|35
1652787770000|2022-05-17 11:42:50|||||||||2
1652787790000|2022-05-17 11:43:10|||||||||4
1652787810000|2022-05-17 11:43:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|5
1652787820000|2022-05-17 11:43:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|51
1652787830000|2022-05-17 11:43:50|||||||||1
1652787890000|2022-05-17 11:44:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|17
1652787940000|2022-05-17 11:45:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|4
1652787960000|2022-05-17 11:46:00|||||||||2
1652787970000|2022-05-17 11:46:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|26
1652787980000|2022-05-17 11:46:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|2
1652787990000|2022-05-17 11:46:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|2
1652788000000|2022-05-17 11:46:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|2
1652788040000|2022-05-17 11:47:20|||||||||5
1652788050000|2022-05-17 11:47:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|10
1652788150000|2022-05-17 11:49:10|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|27
1652788160000|2022-05-17 11:49:20|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1652788170000|2022-05-17 11:49:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1652788240000|2022-05-17 11:50:40|||||||||4
1652788350000|2022-05-17 11:52:30|||||||||3
1652788450000|2022-05-17 11:54:10|||||||||2
1652788460000|2022-05-17 11:54:20|||||||||2
1652788510000|2022-05-17 11:55:10|||||||||3
1652788600000|2022-05-17 11:56:40|||||||||3
1652788630000|2022-05-17 11:57:10|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|85
1652788680000|2022-05-17 11:58:00|||||||||3
1652788780000|2022-05-17 11:59:40|||||||||3
1652788790000|2022-05-17 11:59:50|||||||||2
1652788850000|2022-05-17 12:00:50|||||||||35
1652788870000|2022-05-17 12:01:10|||||||||4
1652788970000|2022-05-17 12:02:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1652788990000|2022-05-17 12:03:10|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|31
1652789090000|2022-05-17 12:04:50|||||||||4
1652789140000|2022-05-17 12:05:40|28.23|28.15|28.21|28.13|28.23|28.15|28.18|28.1|25
1652789150000|2022-05-17 12:05:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1652789280000|2022-05-17 12:08:00|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|107
1652789300000|2022-05-17 12:08:20|||||||||2
1652789350000|2022-05-17 12:09:10|||||||||4
1652789360000|2022-05-17 12:09:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|61
1652789430000|2022-05-17 12:10:30|||||||||3
1652789550000|2022-05-17 12:12:30|||||||||33
1652789590000|2022-05-17 12:13:10|||||||||3
1652789670000|2022-05-17 12:14:30|||||||||2
1652789730000|2022-05-17 12:15:30|||||||||3
1652789810000|2022-05-17 12:16:50|||||||||3
1652789870000|2022-05-17 12:17:50|||||||||3
1652789910000|2022-05-17 12:18:30|||||||||3
1652789950000|2022-05-17 12:19:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|6
1652790000000|2022-05-17 12:20:00|||||||||4
1652790020000|2022-05-17 12:20:20|||||||||1
1652790040000|2022-05-17 12:20:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|65
1652790080000|2022-05-17 12:21:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|6
1652790090000|2022-05-17 12:21:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|13
1652790220000|2022-05-17 12:23:40|||||||||2
1652790250000|2022-05-17 12:24:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|36
1652790270000|2022-05-17 12:24:30|28.23|28.15|28.21|28.13|28.23|28.15|28.18|28.1|18
1652790280000|2022-05-17 12:24:40|28.18|28.1|28.18|28.1|28.21|28.13|28.18|28.1|2
1652790370000|2022-05-17 12:26:10|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|1
1652790380000|2022-05-17 12:26:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1652790470000|2022-05-17 12:27:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|24
1652790540000|2022-05-17 12:29:00|28.26|28.18|28.28|28.2|28.28|28.2|28.23|28.15|11
1652790570000|2022-05-17 12:29:30|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|2
1652790600000|2022-05-17 12:30:00|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|10
1652790610000|2022-05-17 12:30:10|28.26|28.18|28.28|28.2|28.28|28.2|28.23|28.15|11
1652790620000|2022-05-17 12:30:20|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1652790630000|2022-05-17 12:30:30|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1652790660000|2022-05-17 12:31:00|||||||||4
1652790670000|2022-05-17 12:31:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|15
1652790680000|2022-05-17 12:31:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|6
1652790700000|2022-05-17 12:31:40|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|16
1652790710000|2022-05-17 12:31:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1652790720000|2022-05-17 12:32:00|||||||||11
1652790730000|2022-05-17 12:32:10|||||||||2
1652790740000|2022-05-17 12:32:20|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|24
1652790750000|2022-05-17 12:32:30|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|9
1652790760000|2022-05-17 12:32:40|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|5
1652790780000|2022-05-17 12:33:00|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|54
1652790790000|2022-05-17 12:33:10|28.26|28.18|28.28|28.2|28.28|28.2|28.23|28.15|1
1652790800000|2022-05-17 12:33:20|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|9
1652790820000|2022-05-17 12:33:40|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|0
1652790830000|2022-05-17 12:33:50|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|2
1652790850000|2022-05-17 12:34:10|28.26|28.18|28.23|28.15|28.28|28.2|28.23|28.15|7
1652790860000|2022-05-17 12:34:20|28.26|28.18|28.26|28.18|28.28|28.2|28.26|28.18|0
1652790870000|2022-05-17 12:34:30|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|0
1652790880000|2022-05-17 12:34:40|28.26|28.18|28.26|28.18|28.28|28.2|28.26|28.18|3
1652790890000|2022-05-17 12:34:50|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|1
1652790900000|2022-05-17 12:35:00|28.28|28.2|28.28|28.2|28.28|28.2|28.23|28.15|0
1652790910000|2022-05-17 12:35:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|12
1652790930000|2022-05-17 12:35:30|28.26|28.18|28.23|28.15|28.28|28.2|28.23|28.15|13
1652790940000|2022-05-17 12:35:40|28.26|28.18|28.23|28.15|28.28|28.2|28.23|28.15|5
1652790950000|2022-05-17 12:35:50|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|8
1652790960000|2022-05-17 12:36:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|18
1652790970000|2022-05-17 12:36:10|||||||||3
1652790990000|2022-05-17 12:36:30|||||||||7
1652791030000|2022-05-17 12:37:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|82
1652791060000|2022-05-17 12:37:40|||||||||18
1652791070000|2022-05-17 12:37:50|||||||||12
1652791080000|2022-05-17 12:38:00|||||||||4
1652791100000|2022-05-17 12:38:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|20
1652791180000|2022-05-17 12:39:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|15
1652791190000|2022-05-17 12:39:50|||||||||13
1652791200000|2022-05-17 12:40:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|13
1652791210000|2022-05-17 12:40:10|||||||||1
1652791220000|2022-05-17 12:40:20|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|3
1652791230000|2022-05-17 12:40:30|28.31|28.23|28.33|28.25|28.33|28.25|28.28|28.2|16
1652791250000|2022-05-17 12:40:50|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|79
1652791260000|2022-05-17 12:41:00|28.38|28.3|28.36|28.28|28.38|28.3|28.33|28.25|28
1652791270000|2022-05-17 12:41:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1652791330000|2022-05-17 12:42:10|||||||||29
1652791380000|2022-05-17 12:43:00|||||||||4
1652791400000|2022-05-17 12:43:20|||||||||1
1652791410000|2022-05-17 12:43:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|4
1652791420000|2022-05-17 12:43:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|6
1652791430000|2022-05-17 12:43:50|28.31|28.23|28.31|28.23|28.31|28.23|28.28|28.2|24
1652791440000|2022-05-17 12:44:00|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|1
1652791450000|2022-05-17 12:44:10|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|0
1652791480000|2022-05-17 12:44:40|||||||||1
1652791500000|2022-05-17 12:45:00|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|4
1652791540000|2022-05-17 12:45:40|||||||||4
1652791580000|2022-05-17 12:46:20|||||||||19
1652791590000|2022-05-17 12:46:30|28.21|28.13|28.21|28.13|28.21|28.13|28.18|28.1|22
1652791600000|2022-05-17 12:46:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1652791650000|2022-05-17 12:47:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1652791700000|2022-05-17 12:48:20|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1652791710000|2022-05-17 12:48:30|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1652791720000|2022-05-17 12:48:40|||||||||4
1652791750000|2022-05-17 12:49:10|||||||||19
1652791760000|2022-05-17 12:49:20|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|11
1652791780000|2022-05-17 12:49:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1652791790000|2022-05-17 12:49:50|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1652791820000|2022-05-17 12:50:20|||||||||2
1652791910000|2022-05-17 12:51:50|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|14
1652791920000|2022-05-17 12:52:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|21
1652791930000|2022-05-17 12:52:10|28.33|28.25|28.33|28.25|28.33|28.25|28.29|28.21|5
1652791940000|2022-05-17 12:52:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|11
1652791980000|2022-05-17 12:53:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|4
1652791990000|2022-05-17 12:53:10|28.31|28.23|28.33|28.25|28.34|28.26|28.31|28.23|0
1652792030000|2022-05-17 12:53:50|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1652792040000|2022-05-17 12:54:00|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1652792090000|2022-05-17 12:54:50|||||||||19
1652792100000|2022-05-17 12:55:00|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|8
1652792110000|2022-05-17 12:55:10|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|1
1652792120000|2022-05-17 12:55:20|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1652792130000|2022-05-17 12:55:30|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|14
1652792140000|2022-05-17 12:55:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1652792150000|2022-05-17 12:55:50|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1652792160000|2022-05-17 12:56:00|28.28|28.2|28.28|28.2|28.31|28.23|28.28|28.2|1
1652792170000|2022-05-17 12:56:10|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|0
1652792180000|2022-05-17 12:56:20|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1652792200000|2022-05-17 12:56:40|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1652792210000|2022-05-17 12:56:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1652792240000|2022-05-17 12:57:20|||||||||2
1652792260000|2022-05-17 12:57:40|||||||||19
1652792280000|2022-05-17 12:58:00|||||||||4
1652792290000|2022-05-17 12:58:10|||||||||14
1652792300000|2022-05-17 12:58:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|39
1652792310000|2022-05-17 12:58:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1652792320000|2022-05-17 12:58:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|5
1652792330000|2022-05-17 12:58:50|||||||||20
1652792370000|2022-05-17 12:59:30|||||||||20
1652792390000|2022-05-17 12:59:50|||||||||20
1652792400000|2022-05-17 13:00:00|||||||||25
1652792410000|2022-05-17 13:00:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|13
1652792420000|2022-05-17 13:00:20|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|34
1652792430000|2022-05-17 13:00:30|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|4
1652792440000|2022-05-17 13:00:40|28.21|28.13|28.18|28.1|28.23|28.15|28.18|28.1|5
1652792460000|2022-05-17 13:01:00|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1652792470000|2022-05-17 13:01:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|5
1652792480000|2022-05-17 13:01:20|||||||||1
1652792490000|2022-05-17 13:01:30|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|4
1652792550000|2022-05-17 13:02:30|||||||||4
1652792600000|2022-05-17 13:03:20|28.21|28.13|28.23|28.15|28.23|28.15|28.19|28.11|25
1652792670000|2022-05-17 13:04:30|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|41
1652792710000|2022-05-17 13:05:10|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|42
1652792750000|2022-05-17 13:05:50|||||||||10
1652792780000|2022-05-17 13:06:20|||||||||19
1652792790000|2022-05-17 13:06:30|||||||||4
1652792820000|2022-05-17 13:07:00|28.19|28.11|28.23|28.15|28.23|28.15|28.19|28.11|5
1652792890000|2022-05-17 13:08:10|||||||||1
1652792920000|2022-05-17 13:08:40|||||||||4
1652792950000|2022-05-17 13:09:10|||||||||2
1652793010000|2022-05-17 13:10:10|||||||||4
1652793020000|2022-05-17 13:10:20|||||||||53
1652793060000|2022-05-17 13:11:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1652793110000|2022-05-17 13:11:50|||||||||20
1652793120000|2022-05-17 13:12:00|||||||||19
1652793180000|2022-05-17 13:13:00|||||||||3
1652793200000|2022-05-17 13:13:20|28.23|28.15|28.21|28.13|28.23|28.15|28.19|28.11|48
1652793210000|2022-05-17 13:13:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1652793250000|2022-05-17 13:14:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|6
1652793280000|2022-05-17 13:14:40|||||||||2
1652793290000|2022-05-17 13:14:50|||||||||19
1652793300000|2022-05-17 13:15:00|||||||||3
1652793330000|2022-05-17 13:15:30|||||||||2
1652793350000|2022-05-17 13:15:50|||||||||3
1652793400000|2022-05-17 13:16:40|||||||||2
1652793430000|2022-05-17 13:17:10|||||||||4
1652793440000|2022-05-17 13:17:20|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|36
1652793460000|2022-05-17 13:17:40|||||||||18
1652793500000|2022-05-17 13:18:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1652793540000|2022-05-17 13:19:00|||||||||4
1652793550000|2022-05-17 13:19:10|||||||||4
1652793600000|2022-05-17 13:20:00|||||||||18
1652793630000|2022-05-17 13:20:30|||||||||4
1652793640000|2022-05-17 13:20:40|||||||||1
1652793680000|2022-05-17 13:21:20|||||||||3
1652793750000|2022-05-17 13:22:30|||||||||2
1652793790000|2022-05-17 13:23:10|||||||||2
1652793800000|2022-05-17 13:23:20|||||||||19
1652793830000|2022-05-17 13:23:50|||||||||3
1652793910000|2022-05-17 13:25:10|||||||||3
1652793980000|2022-05-17 13:26:20|||||||||19
1652793990000|2022-05-17 13:26:30|||||||||2
1652794030000|2022-05-17 13:27:10|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|43
1652794050000|2022-05-17 13:27:30|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|31
1652794060000|2022-05-17 13:27:40|28.21|28.13|28.21|28.13|28.23|28.15|28.18|28.1|1
1652794070000|2022-05-17 13:27:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1652794090000|2022-05-17 13:28:10|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|18
1652794110000|2022-05-17 13:28:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|9
1652794120000|2022-05-17 13:28:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1652794130000|2022-05-17 13:28:50|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|8
1652794140000|2022-05-17 13:29:00|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1652794160000|2022-05-17 13:29:20|28.18|28.1|28.21|28.13|28.23|28.15|28.18|28.1|4
1652794170000|2022-05-17 13:29:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1652794200000|2022-05-17 13:30:00|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|7
1652794210000|2022-05-17 13:30:10|28.21|28.13|28.18|28.1|28.23|28.15|28.18|28.1|0
1652794220000|2022-05-17 13:30:20|28.23|28.15|28.21|28.13|28.23|28.15|28.18|28.1|6
1652794230000|2022-05-17 13:30:30|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|0
1652794260000|2022-05-17 13:31:00|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|27
1652794270000|2022-05-17 13:31:10|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|10
1652794280000|2022-05-17 13:31:20|||||||||37
1652794290000|2022-05-17 13:31:30|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|33
1652794300000|2022-05-17 13:31:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|26
1652794310000|2022-05-17 13:31:50|||||||||7
1652794320000|2022-05-17 13:32:00|28.23|28.15|28.28|28.2|28.28|28.2|28.23|28.15|66
1652794340000|2022-05-17 13:32:20|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|8
1652794360000|2022-05-17 13:32:40|||||||||3
1652794380000|2022-05-17 13:33:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|6
1652794390000|2022-05-17 13:33:10|||||||||4
1652794440000|2022-05-17 13:34:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|49
1652794450000|2022-05-17 13:34:10|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|0
1652794490000|2022-05-17 13:34:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|16
1652794500000|2022-05-17 13:35:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|70
1652794510000|2022-05-17 13:35:10|28.24|28.16|28.24|28.16|28.26|28.18|28.23|28.15|22
1652794520000|2022-05-17 13:35:20|28.28|28.2|28.29|28.21|28.29|28.21|28.26|28.18|1
1652794530000|2022-05-17 13:35:30|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|0
1652794540000|2022-05-17 13:35:40|28.24|28.16|28.24|28.16|28.28|28.2|28.24|28.16|28
1652794550000|2022-05-17 13:35:50|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|14
1652794560000|2022-05-17 13:36:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|2
1652794570000|2022-05-17 13:36:10|28.31|28.23|28.33|28.25|28.33|28.25|28.29|28.21|15
1652794590000|2022-05-17 13:36:30|||||||||21
1652794600000|2022-05-17 13:36:40|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|47
1652794610000|2022-05-17 13:36:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|16
1652794620000|2022-05-17 13:37:00|28.28|28.2|28.24|28.16|28.29|28.21|28.24|28.16|67
1652794630000|2022-05-17 13:37:10|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|14
1652794640000|2022-05-17 13:37:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1652794670000|2022-05-17 13:37:50|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|0
1652794680000|2022-05-17 13:38:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1652794690000|2022-05-17 13:38:10|28.33|28.25|28.29|28.21|28.33|28.25|28.29|28.21|30
1652794700000|2022-05-17 13:38:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1652794710000|2022-05-17 13:38:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1652794720000|2022-05-17 13:38:40|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|37
1652794730000|2022-05-17 13:38:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1652794740000|2022-05-17 13:39:00|||||||||8
1652794760000|2022-05-17 13:39:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|21
1652794770000|2022-05-17 13:39:30|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|12
1652794790000|2022-05-17 13:39:50|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|16
1652794800000|2022-05-17 13:40:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|7
1652794810000|2022-05-17 13:40:10|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|14
1652794820000|2022-05-17 13:40:20|||||||||25
1652794830000|2022-05-17 13:40:30|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|113
1652794840000|2022-05-17 13:40:40|28.33|28.25|28.29|28.21|28.33|28.25|28.28|28.2|35
1652794850000|2022-05-17 13:40:50|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1652794860000|2022-05-17 13:41:00|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1652794880000|2022-05-17 13:41:20|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|7
1652794890000|2022-05-17 13:41:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|12
1652794910000|2022-05-17 13:41:50|||||||||3
1652794920000|2022-05-17 13:42:00|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|72
1652794930000|2022-05-17 13:42:10|28.28|28.2|28.24|28.16|28.29|28.21|28.24|28.16|38
1652794940000|2022-05-17 13:42:20|||||||||4
1652794960000|2022-05-17 13:42:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|38
1652794970000|2022-05-17 13:42:50|||||||||32
1652795000000|2022-05-17 13:43:20|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|31
1652795010000|2022-05-17 13:43:30|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|18
1652795020000|2022-05-17 13:43:40|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1652795030000|2022-05-17 13:43:50|28.23|28.15|28.21|28.13|28.23|28.15|28.19|28.11|48
1652795040000|2022-05-17 13:44:00|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|4
1652795050000|2022-05-17 13:44:10|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1652795060000|2022-05-17 13:44:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|26
1652795070000|2022-05-17 13:44:30|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|9
1652795080000|2022-05-17 13:44:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1652795090000|2022-05-17 13:44:50|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|38
1652795100000|2022-05-17 13:45:00|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1652795120000|2022-05-17 13:45:20|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|42
1652795130000|2022-05-17 13:45:30|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|8
1652795140000|2022-05-17 13:45:40|||||||||3
1652795160000|2022-05-17 13:46:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1652795170000|2022-05-17 13:46:10|||||||||4
1652795190000|2022-05-17 13:46:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|3
1652795200000|2022-05-17 13:46:40|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|2
1652795220000|2022-05-17 13:47:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1652795230000|2022-05-17 13:47:10|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|7
1652795240000|2022-05-17 13:47:20|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|1
1652795250000|2022-05-17 13:47:30|28.29|28.21|28.29|28.21|28.29|28.21|28.28|28.2|25
1652795270000|2022-05-17 13:47:50|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|32
1652795280000|2022-05-17 13:48:00|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1652795290000|2022-05-17 13:48:10|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1652795300000|2022-05-17 13:48:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1652795310000|2022-05-17 13:48:30|28.31|28.23|28.31|28.23|28.33|28.25|28.29|28.21|64
1652795320000|2022-05-17 13:48:40|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|3
1652795330000|2022-05-17 13:48:50|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|0
1652795340000|2022-05-17 13:49:00|28.33|28.25|28.33|28.25|28.33|28.25|28.29|28.21|10
1652795350000|2022-05-17 13:49:10|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|23
1652795360000|2022-05-17 13:49:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1652795370000|2022-05-17 13:49:30|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1652795380000|2022-05-17 13:49:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|50
1652795390000|2022-05-17 13:49:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|3
1652795410000|2022-05-17 13:50:10|||||||||11
1652795420000|2022-05-17 13:50:20|28.36|28.28|28.38|28.3|28.38|28.3|28.34|28.26|5
1652795430000|2022-05-17 13:50:30|||||||||2
1652795450000|2022-05-17 13:50:50|||||||||4
1652795460000|2022-05-17 13:51:00|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1652795490000|2022-05-17 13:51:30|28.34|28.26|28.38|28.3|28.38|28.3|28.34|28.26|44
1652795520000|2022-05-17 13:52:00|28.39|28.31|28.43|28.35|28.43|28.35|28.38|28.3|7
1652795550000|2022-05-17 13:52:30|||||||||37
1652795560000|2022-05-17 13:52:40|||||||||4
1652795600000|2022-05-17 13:53:20|||||||||1
1652795620000|2022-05-17 13:53:40|||||||||13
1652795630000|2022-05-17 13:53:50|||||||||3
1652795640000|2022-05-17 13:54:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|33
1652795650000|2022-05-17 13:54:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|13
1652795670000|2022-05-17 13:54:30|||||||||19
1652795680000|2022-05-17 13:54:40|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1652795690000|2022-05-17 13:54:50|||||||||19
1652795710000|2022-05-17 13:55:10|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|5
1652795720000|2022-05-17 13:55:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|52
1652795740000|2022-05-17 13:55:40|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|11
1652795750000|2022-05-17 13:55:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|79
1652795760000|2022-05-17 13:56:00|||||||||1
1652795770000|2022-05-17 13:56:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|2
1652795780000|2022-05-17 13:56:20|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|41
1652795790000|2022-05-17 13:56:30|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|221
1652795810000|2022-05-17 13:56:50|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|38
1652795820000|2022-05-17 13:57:00|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|0
1652795830000|2022-05-17 13:57:10|28.51|28.43|28.51|28.43|28.51|28.43|28.48|28.4|1
1652795840000|2022-05-17 13:57:20|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|1
1652795860000|2022-05-17 13:57:40|||||||||18
1652795870000|2022-05-17 13:57:50|||||||||20
1652795880000|2022-05-17 13:58:00|28.51|28.43|28.48|28.4|28.53|28.45|28.48|28.4|38
1652795900000|2022-05-17 13:58:20|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|29
1652795910000|2022-05-17 13:58:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1652795980000|2022-05-17 13:59:40|||||||||9
1652796000000|2022-05-17 14:00:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1652796010000|2022-05-17 14:00:10|||||||||3
1652796020000|2022-05-17 14:00:20|||||||||2
1652796030000|2022-05-17 14:00:30|28.46|28.38|28.46|28.38|28.48|28.4|28.43|28.35|24
1652796040000|2022-05-17 14:00:40|28.48|28.4|28.48|28.4|28.48|28.4|28.43|28.35|7
1652796050000|2022-05-17 14:00:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652796060000|2022-05-17 14:01:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652796080000|2022-05-17 14:01:20|||||||||4
1652796120000|2022-05-17 14:02:00|||||||||9
1652796130000|2022-05-17 14:02:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|7
1652796150000|2022-05-17 14:02:30|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|8
1652796170000|2022-05-17 14:02:50|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1652796180000|2022-05-17 14:03:00|28.36|28.28|28.36|28.28|28.36|28.28|28.33|28.25|39
1652796190000|2022-05-17 14:03:10|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1652796210000|2022-05-17 14:03:30|||||||||19
1652796250000|2022-05-17 14:04:10|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|9
1652796260000|2022-05-17 14:04:20|||||||||3
1652796280000|2022-05-17 14:04:40|||||||||24
1652796300000|2022-05-17 14:05:00|||||||||2
1652796320000|2022-05-17 14:05:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|56
1652796330000|2022-05-17 14:05:30|28.33|28.25|28.33|28.25|28.36|28.28|28.33|28.25|14
1652796340000|2022-05-17 14:05:40|28.38|28.3|28.36|28.28|28.38|28.3|28.33|28.25|5
1652796350000|2022-05-17 14:05:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1652796380000|2022-05-17 14:06:20|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|39
1652796390000|2022-05-17 14:06:30|||||||||2
1652796400000|2022-05-17 14:06:40|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|16
1652796440000|2022-05-17 14:07:20|||||||||3
1652796450000|2022-05-17 14:07:30|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|22
1652796460000|2022-05-17 14:07:40|28.41|28.33|28.38|28.3|28.43|28.35|28.38|28.3|4
1652796470000|2022-05-17 14:07:50|||||||||2
1652796520000|2022-05-17 14:08:40|||||||||2
1652796540000|2022-05-17 14:09:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|18
1652796550000|2022-05-17 14:09:10|||||||||19
1652796560000|2022-05-17 14:09:20|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|29
1652796570000|2022-05-17 14:09:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652796590000|2022-05-17 14:09:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|14
1652796610000|2022-05-17 14:10:10|||||||||3
1652796620000|2022-05-17 14:10:20|||||||||25
1652796640000|2022-05-17 14:10:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|88
1652796700000|2022-05-17 14:11:40|||||||||2
1652796710000|2022-05-17 14:11:50|||||||||3
1652796720000|2022-05-17 14:12:00|28.48|28.4|28.48|28.4|28.51|28.43|28.48|28.4|56
1652796740000|2022-05-17 14:12:20|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|55
1652796750000|2022-05-17 14:12:30|||||||||6
1652796760000|2022-05-17 14:12:40|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|4
1652796780000|2022-05-17 14:13:00|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|17
1652796790000|2022-05-17 14:13:10|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|0
1652796800000|2022-05-17 14:13:20|28.51|28.43|28.48|28.4|28.53|28.45|28.48|28.4|6
1652796810000|2022-05-17 14:13:30|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|7
1652796820000|2022-05-17 14:13:40|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|9
1652796840000|2022-05-17 14:14:00|28.51|28.43|28.53|28.45|28.53|28.45|28.48|28.4|2
1652796850000|2022-05-17 14:14:10|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|6
1652796860000|2022-05-17 14:14:20|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|3
1652796870000|2022-05-17 14:14:30|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|1
1652796890000|2022-05-17 14:14:50|||||||||33
1652796940000|2022-05-17 14:15:40|||||||||8
1652796950000|2022-05-17 14:15:50|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|1
1652796980000|2022-05-17 14:16:20|||||||||2
1652797000000|2022-05-17 14:16:40|||||||||62
1652797030000|2022-05-17 14:17:10|||||||||3
1652797040000|2022-05-17 14:17:20|||||||||8
1652797060000|2022-05-17 14:17:40|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|26
1652797080000|2022-05-17 14:18:00|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|24
1652797110000|2022-05-17 14:18:30|||||||||2
1652797120000|2022-05-17 14:18:40|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1652797140000|2022-05-17 14:19:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|32
1652797150000|2022-05-17 14:19:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652797200000|2022-05-17 14:20:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|7
1652797210000|2022-05-17 14:20:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1652797220000|2022-05-17 14:20:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|78
1652797230000|2022-05-17 14:20:30|28.41|28.33|28.41|28.33|28.43|28.35|28.38|28.3|1
1652797240000|2022-05-17 14:20:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|19
1652797250000|2022-05-17 14:20:50|||||||||2
1652797260000|2022-05-17 14:21:00|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|59
1652797270000|2022-05-17 14:21:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|15
1652797290000|2022-05-17 14:21:30|||||||||2
1652797310000|2022-05-17 14:21:50|||||||||2
1652797330000|2022-05-17 14:22:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|11
1652797360000|2022-05-17 14:22:40|||||||||22
1652797370000|2022-05-17 14:22:50|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|8
1652797380000|2022-05-17 14:23:00|28.43|28.35|28.38|28.3|28.43|28.35|28.38|28.3|14
1652797390000|2022-05-17 14:23:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|7
1652797400000|2022-05-17 14:23:20|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|16
1652797410000|2022-05-17 14:23:30|||||||||39
1652797420000|2022-05-17 14:23:40|28.43|28.35|28.46|28.38|28.48|28.4|28.43|28.35|21
1652797430000|2022-05-17 14:23:50|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|4
1652797450000|2022-05-17 14:24:10|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|5
1652797480000|2022-05-17 14:24:40|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|1
1652797490000|2022-05-17 14:24:50|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|15
1652797500000|2022-05-17 14:25:00|||||||||6
1652797550000|2022-05-17 14:25:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|3
1652797570000|2022-05-17 14:26:10|||||||||2
1652797580000|2022-05-17 14:26:20|||||||||18
1652797640000|2022-05-17 14:27:20|||||||||2
1652797660000|2022-05-17 14:27:40|||||||||41
1652797670000|2022-05-17 14:27:50|||||||||4
1652797720000|2022-05-17 14:28:40|||||||||2
1652797740000|2022-05-17 14:29:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|94
1652797750000|2022-05-17 14:29:10|||||||||43
1652797760000|2022-05-17 14:29:20|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|20
1652797810000|2022-05-17 14:30:10|28.56|28.48|28.53|28.45|28.58|28.5|28.53|28.45|47
1652797820000|2022-05-17 14:30:20|||||||||2
1652797830000|2022-05-17 14:30:30|||||||||9
1652797840000|2022-05-17 14:30:40|||||||||3
1652797860000|2022-05-17 14:31:00|||||||||26
1652797870000|2022-05-17 14:31:10|||||||||3
1652797880000|2022-05-17 14:31:20|||||||||1
1652797900000|2022-05-17 14:31:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|43
1652797950000|2022-05-17 14:32:30|||||||||5
1652797980000|2022-05-17 14:33:00|||||||||31
1652797990000|2022-05-17 14:33:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|52
1652798000000|2022-05-17 14:33:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1652798040000|2022-05-17 14:34:00|||||||||4
1652798070000|2022-05-17 14:34:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|46
1652798090000|2022-05-17 14:34:50|||||||||9
1652798100000|2022-05-17 14:35:00|||||||||24
1652798160000|2022-05-17 14:36:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|48
1652798170000|2022-05-17 14:36:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|18
1652798180000|2022-05-17 14:36:20|||||||||1
1652798190000|2022-05-17 14:36:30|||||||||2
1652798200000|2022-05-17 14:36:40|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|4
1652798210000|2022-05-17 14:36:50|||||||||1
1652798220000|2022-05-17 14:37:00|||||||||7
1652798230000|2022-05-17 14:37:10|||||||||34
1652798260000|2022-05-17 14:37:40|||||||||18
1652798270000|2022-05-17 14:37:50|28.66|28.58|28.63|28.55|28.66|28.58|28.63|28.55|13
1652798300000|2022-05-17 14:38:20|||||||||15
1652798340000|2022-05-17 14:39:00|||||||||1
1652798350000|2022-05-17 14:39:10|28.58|28.5|28.63|28.55|28.63|28.55|28.58|28.5|79
1652798380000|2022-05-17 14:39:40|||||||||4
1652798400000|2022-05-17 14:40:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|27
1652798410000|2022-05-17 14:40:10|28.63|28.55|28.68|28.6|28.68|28.6|28.63|28.55|27
1652798440000|2022-05-17 14:40:40|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|26
1652798470000|2022-05-17 14:41:10|||||||||4
1652798500000|2022-05-17 14:41:40|||||||||10
1652798530000|2022-05-17 14:42:10|||||||||5
1652798560000|2022-05-17 14:42:40|||||||||3
1652798580000|2022-05-17 14:43:00|||||||||55
1652798590000|2022-05-17 14:43:10|||||||||37
1652798600000|2022-05-17 14:43:20|||||||||2
1652798610000|2022-05-17 14:43:30|28.73|28.65|28.73|28.65|28.73|28.65|28.68|28.6|70
1652798620000|2022-05-17 14:43:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|13
1652798630000|2022-05-17 14:43:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|16
1652798680000|2022-05-17 14:44:40|||||||||62
1652798690000|2022-05-17 14:44:50|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|11
1652798700000|2022-05-17 14:45:00|||||||||5
1652798710000|2022-05-17 14:45:10|||||||||43
1652798720000|2022-05-17 14:45:20|||||||||2
1652798740000|2022-05-17 14:45:40|||||||||65
1652798750000|2022-05-17 14:45:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|110
1652798770000|2022-05-17 14:46:10|28.73|28.65|28.73|28.65|28.76|28.68|28.73|28.65|14
1652798780000|2022-05-17 14:46:20|||||||||3
1652798790000|2022-05-17 14:46:30|||||||||20
1652798800000|2022-05-17 14:46:40|||||||||4
1652798810000|2022-05-17 14:46:50|||||||||1
1652798820000|2022-05-17 14:47:00|||||||||119
1652798830000|2022-05-17 14:47:10|||||||||4
1652798840000|2022-05-17 14:47:20|||||||||3
1652798870000|2022-05-17 14:47:50|||||||||8
1652798890000|2022-05-17 14:48:10|||||||||62
1652798900000|2022-05-17 14:48:20|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|3
1652798910000|2022-05-17 14:48:30|||||||||6
1652798920000|2022-05-17 14:48:40|||||||||3
1652798930000|2022-05-17 14:48:50|||||||||2
1652798950000|2022-05-17 14:49:10|||||||||21
1652798970000|2022-05-17 14:49:30|28.68|28.6|28.73|28.65|28.73|28.65|28.68|28.6|100
1652798990000|2022-05-17 14:49:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|48
1652799000000|2022-05-17 14:50:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|89
1652799010000|2022-05-17 14:50:10|||||||||2
1652799020000|2022-05-17 14:50:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|54
1652799040000|2022-05-17 14:50:40|||||||||2
1652799050000|2022-05-17 14:50:50|||||||||22
1652799060000|2022-05-17 14:51:00|||||||||141
1652799070000|2022-05-17 14:51:10|||||||||17
1652799080000|2022-05-17 14:51:20|||||||||29
1652799100000|2022-05-17 14:51:40|||||||||102
1652799110000|2022-05-17 14:51:50|||||||||13
1652799120000|2022-05-17 14:52:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|52
1652799140000|2022-05-17 14:52:20|||||||||8
1652799150000|2022-05-17 14:52:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|18
1652799160000|2022-05-17 14:52:40|||||||||18
1652799180000|2022-05-17 14:53:00|||||||||7
1652799200000|2022-05-17 14:53:20|||||||||2
1652799240000|2022-05-17 14:54:00|||||||||29
1652799260000|2022-05-17 14:54:20|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|29
1652799270000|2022-05-17 14:54:30|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|37
1652799280000|2022-05-17 14:54:40|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1652799290000|2022-05-17 14:54:50|||||||||22
1652799300000|2022-05-17 14:55:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1652799310000|2022-05-17 14:55:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1652799320000|2022-05-17 14:55:20|||||||||3
1652799370000|2022-05-17 14:56:10|||||||||3
1652799380000|2022-05-17 14:56:20|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|48
1652799420000|2022-05-17 14:57:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|18
1652799460000|2022-05-17 14:57:40|||||||||19
1652799470000|2022-05-17 14:57:50|||||||||4
1652799480000|2022-05-17 14:58:00|||||||||28
1652799520000|2022-05-17 14:58:40|||||||||36
1652799530000|2022-05-17 14:58:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|41
1652799550000|2022-05-17 14:59:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|25
1652799560000|2022-05-17 14:59:20|||||||||8
1652799590000|2022-05-17 14:59:50|||||||||9
1652799610000|2022-05-17 15:00:10|||||||||40
1652799630000|2022-05-17 15:00:30|||||||||1
1652799640000|2022-05-17 15:00:40|||||||||20
1652799650000|2022-05-17 15:00:50|||||||||4
1652799670000|2022-05-17 15:01:10|||||||||1
1652799680000|2022-05-17 15:01:20|||||||||1
1652799690000|2022-05-17 15:01:30|||||||||3
1652799700000|2022-05-17 15:01:40|||||||||1
1652799710000|2022-05-17 15:01:50|||||||||4
1652799720000|2022-05-17 15:02:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|44
1652799730000|2022-05-17 15:02:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|45
1652799740000|2022-05-17 15:02:20|||||||||1
1652799750000|2022-05-17 15:02:30|||||||||20
1652799760000|2022-05-17 15:02:40|||||||||1
1652799770000|2022-05-17 15:02:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|11
1652799780000|2022-05-17 15:03:00|||||||||1
1652799800000|2022-05-17 15:03:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1652799810000|2022-05-17 15:03:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|9
1652799860000|2022-05-17 15:04:20|||||||||9
1652799900000|2022-05-17 15:05:00|||||||||11
1652799940000|2022-05-17 15:05:40|||||||||4
1652799960000|2022-05-17 15:06:00|||||||||8
1652799970000|2022-05-17 15:06:10|||||||||3
1652799980000|2022-05-17 15:06:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|66
1652799990000|2022-05-17 15:06:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|14
1652800010000|2022-05-17 15:06:50|||||||||2
1652800020000|2022-05-17 15:07:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|54
1652800030000|2022-05-17 15:07:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|48
1652800040000|2022-05-17 15:07:20|28.44|28.36|28.48|28.4|28.48|28.4|28.43|28.35|23
1652800050000|2022-05-17 15:07:30|28.44|28.36|28.48|28.4|28.48|28.4|28.44|28.36|18
1652800060000|2022-05-17 15:07:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652800100000|2022-05-17 15:08:20|||||||||2
1652800110000|2022-05-17 15:08:30|||||||||2
1652800130000|2022-05-17 15:08:50|||||||||4
1652800150000|2022-05-17 15:09:10|||||||||29
1652800160000|2022-05-17 15:09:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|37
1652800170000|2022-05-17 15:09:30|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|48
1652800180000|2022-05-17 15:09:40|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|82
1652800190000|2022-05-17 15:09:50|||||||||49
1652800220000|2022-05-17 15:10:20|||||||||25
1652800250000|2022-05-17 15:10:50|||||||||1
1652800270000|2022-05-17 15:11:10|||||||||4
1652800300000|2022-05-17 15:11:40|||||||||1
1652800310000|2022-05-17 15:11:50|||||||||14
1652800320000|2022-05-17 15:12:00|||||||||66
1652800360000|2022-05-17 15:12:40|||||||||3
1652800380000|2022-05-17 15:13:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|65
1652800400000|2022-05-17 15:13:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1652800430000|2022-05-17 15:13:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|42
1652800450000|2022-05-17 15:14:10|||||||||12
1652800460000|2022-05-17 15:14:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652800470000|2022-05-17 15:14:30|28.39|28.31|28.43|28.35|28.43|28.35|28.39|28.31|14
1652800480000|2022-05-17 15:14:40|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|12
1652800490000|2022-05-17 15:14:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|20
1652800500000|2022-05-17 15:15:00|||||||||15
1652800510000|2022-05-17 15:15:10|||||||||13
1652800520000|2022-05-17 15:15:20|||||||||2
1652800530000|2022-05-17 15:15:30|||||||||18
1652800540000|2022-05-17 15:15:40|||||||||3
1652800550000|2022-05-17 15:15:50|||||||||14
1652800570000|2022-05-17 15:16:10|||||||||9
1652800580000|2022-05-17 15:16:20|||||||||7
1652800600000|2022-05-17 15:16:40|||||||||3
1652800610000|2022-05-17 15:16:50|||||||||105
1652800640000|2022-05-17 15:17:20|||||||||19
1652800660000|2022-05-17 15:17:40|||||||||4
1652800690000|2022-05-17 15:18:10|28.38|28.3|28.34|28.26|28.39|28.31|28.34|28.26|197
1652800700000|2022-05-17 15:18:20|28.31|28.23|28.29|28.21|28.34|28.26|28.29|28.21|41
1652800710000|2022-05-17 15:18:30|||||||||12
1652800730000|2022-05-17 15:18:50|||||||||1
1652800760000|2022-05-17 15:19:20|||||||||3
1652800790000|2022-05-17 15:19:50|||||||||12
1652800800000|2022-05-17 15:20:00|||||||||12
1652800810000|2022-05-17 15:20:10|||||||||12
1652800820000|2022-05-17 15:20:20|||||||||51
1652800830000|2022-05-17 15:20:30|||||||||120
1652800840000|2022-05-17 15:20:40|||||||||5
1652800860000|2022-05-17 15:21:00|||||||||23
1652800870000|2022-05-17 15:21:10|||||||||4
1652800880000|2022-05-17 15:21:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|5
1652800890000|2022-05-17 15:21:30|||||||||9
1652800900000|2022-05-17 15:21:40|||||||||2
1652800910000|2022-05-17 15:21:50|||||||||126
1652800930000|2022-05-17 15:22:10|||||||||9
1652800940000|2022-05-17 15:22:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|137
1652800950000|2022-05-17 15:22:30|||||||||33
1652800960000|2022-05-17 15:22:40|||||||||1
1652800970000|2022-05-17 15:22:50|||||||||10
1652800990000|2022-05-17 15:23:10|||||||||7
1652801010000|2022-05-17 15:23:30|||||||||16
1652801020000|2022-05-17 15:23:40|||||||||3
1652801030000|2022-05-17 15:23:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|65
1652801040000|2022-05-17 15:24:00|||||||||79
1652801050000|2022-05-17 15:24:10|||||||||9
1652801060000|2022-05-17 15:24:20|||||||||107
1652801070000|2022-05-17 15:24:30|||||||||7
1652801090000|2022-05-17 15:24:50|||||||||10
1652801100000|2022-05-17 15:25:00|||||||||8
1652801110000|2022-05-17 15:25:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|2
1652801120000|2022-05-17 15:25:20|||||||||27
1652801130000|2022-05-17 15:25:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|60
1652801140000|2022-05-17 15:25:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|677
1652801150000|2022-05-17 15:25:50|||||||||52
1652801160000|2022-05-17 15:26:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|69
1652801170000|2022-05-17 15:26:10|||||||||61
1652801180000|2022-05-17 15:26:20|||||||||25
1652801190000|2022-05-17 15:26:30|||||||||5
1652801200000|2022-05-17 15:26:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|27
1652801210000|2022-05-17 15:26:50|||||||||14
1652801220000|2022-05-17 15:27:00|||||||||4
1652801230000|2022-05-17 15:27:10|||||||||42
1652801240000|2022-05-17 15:27:20|||||||||1
1652801250000|2022-05-17 15:27:30|||||||||15
1652801260000|2022-05-17 15:27:40|||||||||5
1652801270000|2022-05-17 15:27:50|||||||||1
1652801280000|2022-05-17 15:28:00|||||||||14
1652801290000|2022-05-17 15:28:10|||||||||78
1652801300000|2022-05-17 15:28:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|68
1652801310000|2022-05-17 15:28:30|||||||||46
1652801320000|2022-05-17 15:28:40|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|120
1652801330000|2022-05-17 15:28:50|||||||||24
1652801340000|2022-05-17 15:29:00|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|89
1652801350000|2022-05-17 15:29:10|28.11|28.03|28.11|28.03|28.14|28.06|28.09|28.01|185
1652801360000|2022-05-17 15:29:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|65
1652801370000|2022-05-17 15:29:30|28.11|28.03|28.09|28.01|28.14|28.06|28.09|28.01|109
1652801380000|2022-05-17 15:29:40|||||||||42
1652801390000|2022-05-17 15:29:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|199
1652801400000|2022-05-17 15:30:00|28.09|28.01|28.09|28.01|28.14|28.06|28.09|28.01|77
1652801410000|2022-05-17 15:30:10|||||||||36
1652801420000|2022-05-17 15:30:20|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|53
1652801430000|2022-05-17 15:30:30|28.11|28.03|28.09|28.01|28.14|28.06|28.09|28.01|19
1652801440000|2022-05-17 15:30:40|||||||||4
1652801450000|2022-05-17 15:30:50|||||||||27
1652801500000|2022-05-17 15:31:40|||||||||5
1652801510000|2022-05-17 15:31:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|11
1652801520000|2022-05-17 15:32:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|35
1652801530000|2022-05-17 15:32:10|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|85
1652801560000|2022-05-17 15:32:40|||||||||28
1652801570000|2022-05-17 15:32:50|||||||||70
1652801580000|2022-05-17 15:33:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|23
1652801600000|2022-05-17 15:33:20|||||||||1
1652801610000|2022-05-17 15:33:30|||||||||4
1652801620000|2022-05-17 15:33:40|||||||||53
1652801630000|2022-05-17 15:33:50|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|11
1652801640000|2022-05-17 15:34:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1652801690000|2022-05-17 15:34:50|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|11
1652801700000|2022-05-17 15:35:00|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|0
1652801710000|2022-05-17 15:35:10|||||||||1
1652801720000|2022-05-17 15:35:20|||||||||63
1652801830000|2022-05-17 15:37:10|||||||||50
1652801840000|2022-05-17 15:37:20|||||||||5
1652801850000|2022-05-17 15:37:30|||||||||2
1652801860000|2022-05-17 15:37:40|||||||||98
1652801870000|2022-05-17 15:37:50|||||||||54
1652801890000|2022-05-17 15:38:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|121
1652801900000|2022-05-17 15:38:20|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|167
1652801910000|2022-05-17 15:38:30|28.09|28.01|28.13|28.05|28.13|28.05|28.06|27.98|216
1652801940000|2022-05-17 15:39:00|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|323
1652801970000|2022-05-17 15:39:30|||||||||38
1652801980000|2022-05-17 15:39:40|||||||||75
1652802030000|2022-05-17 15:40:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|2
1652802050000|2022-05-17 15:40:50|||||||||36
1652802120000|2022-05-17 15:42:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|3
1652802130000|2022-05-17 15:42:10|28.18|28.1|28.18|28.1|28.18|28.1|28.14|28.06|130
1652802160000|2022-05-17 15:42:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|162
1652802170000|2022-05-17 15:42:50|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|11
1652802180000|2022-05-17 15:43:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|142
1652802280000|2022-05-17 15:44:40|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|103
1652802300000|2022-05-17 15:45:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|4
1652802310000|2022-05-17 15:45:10|||||||||50
1652802320000|2022-05-17 15:45:20|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|101
1652802340000|2022-05-17 15:45:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|87
1652802350000|2022-05-17 15:45:50|||||||||1
1652802360000|2022-05-17 15:46:00|||||||||8
1652802400000|2022-05-17 15:46:40|||||||||6
1652802440000|2022-05-17 15:47:20|||||||||8
1652802460000|2022-05-17 15:47:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|9
1652802480000|2022-05-17 15:48:00|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|4
1652802490000|2022-05-17 15:48:10|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|0
1652802520000|2022-05-17 15:48:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1652802530000|2022-05-17 15:48:50|||||||||4
1652802540000|2022-05-17 15:49:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1652802580000|2022-05-17 15:49:40|||||||||2
1652802590000|2022-05-17 15:49:50|||||||||1
1652802890000|2022-05-17 15:54:50|||||||||10
1652802910000|2022-05-17 15:55:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|31
1652802950000|2022-05-17 15:55:50|||||||||11
1652803100000|2022-05-17 15:58:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|3
1652803130000|2022-05-17 15:58:50|||||||||2
1652803190000|2022-05-17 15:59:50|||||||||1
1652803200000|2022-05-17 16:00:00|||||||||5
1652803300000|2022-05-17 16:01:40|||||||||1
1652803310000|2022-05-17 16:01:50|||||||||1
1652803320000|2022-05-17 16:02:00|||||||||2
1652803340000|2022-05-17 16:02:20|||||||||1
1652803360000|2022-05-17 16:02:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|5
1652803380000|2022-05-17 16:03:00|||||||||2
1652803400000|2022-05-17 16:03:20|||||||||1
1652803420000|2022-05-17 16:03:40|||||||||2
1652803430000|2022-05-17 16:03:50|||||||||1
1652803450000|2022-05-17 16:04:10|||||||||2
1652803490000|2022-05-17 16:04:50|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1652803500000|2022-05-17 16:05:00|||||||||1
1652803520000|2022-05-17 16:05:20|||||||||1
1652803530000|2022-05-17 16:05:30|||||||||1
1652803540000|2022-05-17 16:05:40|||||||||1
1652803550000|2022-05-17 16:05:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|21
1652803560000|2022-05-17 16:06:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|10
1652803590000|2022-05-17 16:06:30|||||||||8
1652803600000|2022-05-17 16:06:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|82
1652803610000|2022-05-17 16:06:50|||||||||1
1652803640000|2022-05-17 16:07:20|||||||||1
1652803650000|2022-05-17 16:07:30|||||||||1
1652803690000|2022-05-17 16:08:10|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1652803700000|2022-05-17 16:08:20|28.26|28.18|28.26|28.18|28.28|28.2|28.26|28.18|1
1652803710000|2022-05-17 16:08:30|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|0
1652803720000|2022-05-17 16:08:40|||||||||2
1652803750000|2022-05-17 16:09:10|||||||||1
1652803810000|2022-05-17 16:10:10|||||||||1
1652803880000|2022-05-17 16:11:20|||||||||1
1652803890000|2022-05-17 16:11:30|||||||||2
1652803940000|2022-05-17 16:12:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|13
1652803950000|2022-05-17 16:12:30|||||||||1
1652803960000|2022-05-17 16:12:40|||||||||1
1652803970000|2022-05-17 16:12:50|||||||||1
1652803980000|2022-05-17 16:13:00|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|9
1652803990000|2022-05-17 16:13:10|||||||||1
1652804010000|2022-05-17 16:13:30|||||||||1
1652804050000|2022-05-17 16:14:10|||||||||1
1652804060000|2022-05-17 16:14:20|||||||||2
1652804070000|2022-05-17 16:14:30|||||||||2
1652804090000|2022-05-17 16:14:50|||||||||2
1652804110000|2022-05-17 16:15:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1652804120000|2022-05-17 16:15:20|||||||||1
1652804130000|2022-05-17 16:15:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1652804140000|2022-05-17 16:15:40|||||||||2
1652804160000|2022-05-17 16:16:00|||||||||1
1652804180000|2022-05-17 16:16:20|||||||||1
1652804200000|2022-05-17 16:16:40|||||||||8
1652804210000|2022-05-17 16:16:50|||||||||1
1652804220000|2022-05-17 16:17:00|||||||||1
1652804240000|2022-05-17 16:17:20|||||||||2
1652804250000|2022-05-17 16:17:30|||||||||1
1652804270000|2022-05-17 16:17:50|||||||||1
1652804300000|2022-05-17 16:18:20|||||||||1
1652804310000|2022-05-17 16:18:30|||||||||1
1652804340000|2022-05-17 16:19:00|||||||||2
1652804360000|2022-05-17 16:19:20|||||||||1
1652804380000|2022-05-17 16:19:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|14
1652804400000|2022-05-17 16:20:00|||||||||8
1652804410000|2022-05-17 16:20:10|||||||||1
1652804430000|2022-05-17 16:20:30|||||||||1
1652804440000|2022-05-17 16:20:40|||||||||1
1652804450000|2022-05-17 16:20:50|||||||||1
1652804470000|2022-05-17 16:21:10|28.08|28|28.08|28|28.08|28|28.08|28|1
1652804480000|2022-05-17 16:21:20|||||||||1
1652804490000|2022-05-17 16:21:30|||||||||1
1652804510000|2022-05-17 16:21:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1652804530000|2022-05-17 16:22:10|||||||||2
1652804550000|2022-05-17 16:22:30|||||||||1
1652804560000|2022-05-17 16:22:40|||||||||1
1652804590000|2022-05-17 16:23:10|28.08|28|28.04|27.96|28.08|28|28.04|27.96|1
1652804630000|2022-05-17 16:23:50|||||||||1
1652804660000|2022-05-17 16:24:20|||||||||1
1652804670000|2022-05-17 16:24:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|7
1652804680000|2022-05-17 16:24:40|||||||||1
1652804690000|2022-05-17 16:24:50|||||||||1
1652804710000|2022-05-17 16:25:10|||||||||1
1652804720000|2022-05-17 16:25:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1652804740000|2022-05-17 16:25:40|||||||||1
1652804780000|2022-05-17 16:26:20|||||||||1
1652804790000|2022-05-17 16:26:30|||||||||1
1652804810000|2022-05-17 16:26:50|||||||||3
1652804820000|2022-05-17 16:27:00|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|0
1652804830000|2022-05-17 16:27:10|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|1
1652804840000|2022-05-17 16:27:20|||||||||1
1652804850000|2022-05-17 16:27:30|||||||||1
1652804880000|2022-05-17 16:28:00|27.96|27.88|27.94|27.86|27.98|27.9|27.94|27.86|0
1652804890000|2022-05-17 16:28:10|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|4
1652804900000|2022-05-17 16:28:20|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|9
1652804930000|2022-05-17 16:28:50|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1652804950000|2022-05-17 16:29:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1652804970000|2022-05-17 16:29:30|||||||||1
1652804980000|2022-05-17 16:29:40|27.99|27.91|27.98|27.9|27.99|27.91|27.96|27.88|2
1652804990000|2022-05-17 16:29:50|27.96|27.88|27.96|27.88|27.98|27.9|27.96|27.88|0
1652805000000|2022-05-17 16:30:00|27.98|27.9|27.99|27.91|27.99|27.91|27.96|27.88|0
1652805010000|2022-05-17 16:30:10|||||||||2
1652805020000|2022-05-17 16:30:20|27.96|27.88|27.99|27.91|27.99|27.91|27.96|27.88|3
1652805040000|2022-05-17 16:30:40|27.96|27.88|27.99|27.91|27.99|27.91|27.96|27.88|1
1652805050000|2022-05-17 16:30:50|27.96|27.88|27.99|27.91|27.99|27.91|27.96|27.88|0
1652805060000|2022-05-17 16:31:00|27.96|27.88|27.99|27.91|27.99|27.91|27.96|27.88|0
1652805080000|2022-05-17 16:31:20|27.96|27.88|27.94|27.86|27.99|27.91|27.94|27.86|0
1652805160000|2022-05-17 16:32:40|||||||||1
1652805170000|2022-05-17 16:32:50|||||||||1
1652805210000|2022-05-17 16:33:30|||||||||19
1652805230000|2022-05-17 16:33:50|||||||||1
1652805240000|2022-05-17 16:34:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|1
1652805250000|2022-05-17 16:34:10|27.94|27.86|27.89|27.81|27.94|27.86|27.89|27.81|0
1652805280000|2022-05-17 16:34:40|||||||||2
1652805290000|2022-05-17 16:34:50|||||||||1
1652805310000|2022-05-17 16:35:10|||||||||1
1652805320000|2022-05-17 16:35:20|||||||||1
1652805340000|2022-05-17 16:35:40|||||||||1
1652805370000|2022-05-17 16:36:10|||||||||1
1652805380000|2022-05-17 16:36:20|||||||||1
1652805390000|2022-05-17 16:36:30|||||||||7
1652805420000|2022-05-17 16:37:00|||||||||1
1652805450000|2022-05-17 16:37:30|||||||||1
1652805480000|2022-05-17 16:38:00|||||||||1
1652805500000|2022-05-17 16:38:20|||||||||2
1652805510000|2022-05-17 16:38:30|||||||||1
1652805530000|2022-05-17 16:38:50|||||||||1
1652805550000|2022-05-17 16:39:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|35
1652805720000|2022-05-17 16:42:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|4
1652805730000|2022-05-17 16:42:10|||||||||1
1652805790000|2022-05-17 16:43:10|||||||||1
1652805800000|2022-05-17 16:43:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|1
1652805810000|2022-05-17 16:43:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1652805820000|2022-05-17 16:43:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1652805830000|2022-05-17 16:43:50|27.89|27.81|27.84|27.76|27.89|27.81|27.84|27.76|1
1652805850000|2022-05-17 16:44:10|||||||||1
1652805860000|2022-05-17 16:44:20|||||||||1
1652805870000|2022-05-17 16:44:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|9
1652805890000|2022-05-17 16:44:50|||||||||1
1652805920000|2022-05-17 16:45:20|||||||||1
1652805970000|2022-05-17 16:46:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|1
1652805990000|2022-05-17 16:46:30|||||||||1
1652806050000|2022-05-17 16:47:30|||||||||2
1652806100000|2022-05-17 16:48:20|||||||||1
1652806150000|2022-05-17 16:49:10|||||||||2
1652806180000|2022-05-17 16:49:40|||||||||1
1652806190000|2022-05-17 16:49:50|||||||||2
1652806200000|2022-05-17 16:50:00|||||||||1
1652806210000|2022-05-17 16:50:10|||||||||2
1652806240000|2022-05-17 16:50:40|||||||||1
1652806260000|2022-05-17 16:51:00|||||||||1
1652806270000|2022-05-17 16:51:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|10
1652806280000|2022-05-17 16:51:20|||||||||1
1652806340000|2022-05-17 16:52:20|||||||||1
1652806400000|2022-05-17 16:53:20|||||||||1
1652806420000|2022-05-17 16:53:40|||||||||1
1652806430000|2022-05-17 16:53:50|||||||||1
1652806460000|2022-05-17 16:54:20|||||||||1
1652806470000|2022-05-17 16:54:30|||||||||1
1652806480000|2022-05-17 16:54:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|23
1652806510000|2022-05-17 16:55:10|||||||||1
1652806520000|2022-05-17 16:55:20|||||||||1
1652806580000|2022-05-17 16:56:20|||||||||1
1652806650000|2022-05-17 16:57:30|||||||||1
1652806690000|2022-05-17 16:58:10|||||||||1
1652806710000|2022-05-17 16:58:30|||||||||8
1652806790000|2022-05-17 16:59:50|||||||||1
1652806800000|2022-05-17 17:00:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|19
1652807000000|2022-05-17 17:03:20|||||||||1
1652807040000|2022-05-17 17:04:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|21
1652807050000|2022-05-17 17:04:10|||||||||1
1652807100000|2022-05-17 17:05:00|||||||||27
1652807110000|2022-05-17 17:05:10|||||||||7
1652807120000|2022-05-17 17:05:20|||||||||1
1652807150000|2022-05-17 17:05:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|6
1652807170000|2022-05-17 17:06:10|||||||||1
1652807190000|2022-05-17 17:06:30|||||||||2
1652807200000|2022-05-17 17:06:40|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|1
1652807210000|2022-05-17 17:06:50|||||||||1
1652807220000|2022-05-17 17:07:00|||||||||7
1652807240000|2022-05-17 17:07:20|||||||||1
1652807270000|2022-05-17 17:07:50|||||||||1
1652807310000|2022-05-17 17:08:30|||||||||2
1652807330000|2022-05-17 17:08:50|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|2
1652807350000|2022-05-17 17:09:10|||||||||1
1652807380000|2022-05-17 17:09:40|||||||||4
1652807400000|2022-05-17 17:10:00|||||||||1
1652807410000|2022-05-17 17:10:10|||||||||1
1652807430000|2022-05-17 17:10:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|27
1652807440000|2022-05-17 17:10:40|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|0
1652807450000|2022-05-17 17:10:50|||||||||2
1652807460000|2022-05-17 17:11:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1652807540000|2022-05-17 17:12:20|||||||||2
1652807560000|2022-05-17 17:12:40|||||||||1
1652807580000|2022-05-17 17:13:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|14
1652807640000|2022-05-17 17:14:00|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|2
1652807660000|2022-05-17 17:14:20|||||||||1
1652807680000|2022-05-17 17:14:40|||||||||1
1652807690000|2022-05-17 17:14:50|||||||||4
1652807710000|2022-05-17 17:15:10|||||||||1
1652807740000|2022-05-17 17:15:40|||||||||1
1652807750000|2022-05-17 17:15:50|||||||||1
1652807770000|2022-05-17 17:16:10|||||||||1
1652807780000|2022-05-17 17:16:20|||||||||1
1652807800000|2022-05-17 17:16:40|||||||||1
1652807830000|2022-05-17 17:17:10|||||||||1
1652807840000|2022-05-17 17:17:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|1
1652807890000|2022-05-17 17:18:10|||||||||1
1652807910000|2022-05-17 17:18:30|||||||||1
1652807930000|2022-05-17 17:18:50|||||||||1
1652807940000|2022-05-17 17:19:00|||||||||1
1652807950000|2022-05-17 17:19:10|||||||||3
1652807970000|2022-05-17 17:19:30|||||||||1
1652808000000|2022-05-17 17:20:00|||||||||2
1652808010000|2022-05-17 17:20:10|||||||||2
1652808050000|2022-05-17 17:20:50|||||||||1
1652808070000|2022-05-17 17:21:10|||||||||8
1652808090000|2022-05-17 17:21:30|||||||||1
1652808100000|2022-05-17 17:21:40|||||||||1
1652808110000|2022-05-17 17:21:50|||||||||1
1652808130000|2022-05-17 17:22:10|||||||||1
1652808160000|2022-05-17 17:22:40|||||||||1
1652808200000|2022-05-17 17:23:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|25
1652808260000|2022-05-17 17:24:20|||||||||1
1652808290000|2022-05-17 17:24:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|2
1652808330000|2022-05-17 17:25:30|||||||||1
1652808340000|2022-05-17 17:25:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|2
1652808380000|2022-05-17 17:26:20|||||||||1
1652808390000|2022-05-17 17:26:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|3
1652808430000|2022-05-17 17:27:10|||||||||2
1652808460000|2022-05-17 17:27:40|||||||||1
1652808500000|2022-05-17 17:28:20|||||||||1
1652808510000|2022-05-17 17:28:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|10
1652808580000|2022-05-17 17:29:40|||||||||2
1652808620000|2022-05-17 17:30:20|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|2
1652808640000|2022-05-17 17:30:40|||||||||7
1652808800000|2022-05-17 17:33:20|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|5
1652808840000|2022-05-17 17:34:00|||||||||1
1652808850000|2022-05-17 17:34:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|2
1652808920000|2022-05-17 17:35:20|||||||||1
1652808930000|2022-05-17 17:35:30|||||||||2
1652808960000|2022-05-17 17:36:00|||||||||1
1652808970000|2022-05-17 17:36:10|||||||||1
1652808980000|2022-05-17 17:36:20|||||||||2
1652809000000|2022-05-17 17:36:40|||||||||2
1652809020000|2022-05-17 17:37:00|||||||||1
1652809050000|2022-05-17 17:37:30|||||||||3
1652809070000|2022-05-17 17:37:50|||||||||1
1652809080000|2022-05-17 17:38:00|||||||||1
1652809120000|2022-05-17 17:38:40|||||||||1
1652809140000|2022-05-17 17:39:00|||||||||1
1652809150000|2022-05-17 17:39:10|||||||||1
1652809180000|2022-05-17 17:39:40|||||||||1
1652809190000|2022-05-17 17:39:50|||||||||1
1652809200000|2022-05-17 17:40:00|||||||||1
1652809210000|2022-05-17 17:40:10|||||||||2
1652809220000|2022-05-17 17:40:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|26
1652809260000|2022-05-17 17:41:00|||||||||1
1652809270000|2022-05-17 17:41:10|||||||||4
1652809310000|2022-05-17 17:41:50|||||||||2
1652809320000|2022-05-17 17:42:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|3
1652809330000|2022-05-17 17:42:10|||||||||1
1652809360000|2022-05-17 17:42:40|||||||||1
1652809380000|2022-05-17 17:43:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|20
1652809440000|2022-05-17 17:44:00|||||||||1
1652809450000|2022-05-17 17:44:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1652809510000|2022-05-17 17:45:10|||||||||1
1652809520000|2022-05-17 17:45:20|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|1
1652809700000|2022-05-17 17:48:20|27.89|27.81|27.94|27.86|27.94|27.86|27.89|27.81|6
1652809720000|2022-05-17 17:48:40|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|1
1652809730000|2022-05-17 17:48:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|3
1652810390000|2022-05-17 17:59:50|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|1
1652810510000|2022-05-17 18:01:50|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1652810530000|2022-05-17 18:02:10|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|0
1652810660000|2022-05-17 18:04:20|||||||||2
1652810700000|2022-05-17 18:05:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1652810780000|2022-05-17 18:06:20|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|0
1652810810000|2022-05-17 18:06:50|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|0
1652810820000|2022-05-17 18:07:00|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|0
1652810880000|2022-05-17 18:08:00|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|3
1652810890000|2022-05-17 18:08:10|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|1
1652810900000|2022-05-17 18:08:20|27.79|27.71|27.84|27.76|27.84|27.76|27.77|27.69|108
1652810930000|2022-05-17 18:08:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|4
1652810940000|2022-05-17 18:09:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1652810960000|2022-05-17 18:09:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|2
1652810970000|2022-05-17 18:09:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1652810990000|2022-05-17 18:09:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1652811000000|2022-05-17 18:10:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1652811010000|2022-05-17 18:10:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|2
1652811020000|2022-05-17 18:10:20|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1652811030000|2022-05-17 18:10:30|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|0
1652811060000|2022-05-17 18:11:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1652811070000|2022-05-17 18:11:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|2
1652811090000|2022-05-17 18:11:30|27.94|27.86|27.94|27.86|27.94|27.86|27.91|27.83|0
1652811130000|2022-05-17 18:12:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1652811160000|2022-05-17 18:12:40|27.99|27.91|27.99|27.91|27.99|27.91|27.94|27.86|3
1652811180000|2022-05-17 18:13:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|19
1652811190000|2022-05-17 18:13:10|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|15
1652811200000|2022-05-17 18:13:20|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|3
1652811210000|2022-05-17 18:13:30|||||||||2
1652811220000|2022-05-17 18:13:40|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1652811250000|2022-05-17 18:14:10|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|1
1652811260000|2022-05-17 18:14:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1652811270000|2022-05-17 18:14:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|16
1652811280000|2022-05-17 18:14:40|28.14|28.06|28.11|28.03|28.14|28.06|28.11|28.03|1
1652811290000|2022-05-17 18:14:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1652811300000|2022-05-17 18:15:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|1
1652811310000|2022-05-17 18:15:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|81
1652811330000|2022-05-17 18:15:30|||||||||3
1652811360000|2022-05-17 18:16:00|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|3
1652811380000|2022-05-17 18:16:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|2
1652811390000|2022-05-17 18:16:30|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|0
1652811400000|2022-05-17 18:16:40|28.04|27.96|28.09|28.01|28.09|28.01|28.04|27.96|0
1652811410000|2022-05-17 18:16:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1652811420000|2022-05-17 18:17:00|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|1
1652811430000|2022-05-17 18:17:10|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1652811450000|2022-05-17 18:17:30|||||||||2
1652811500000|2022-05-17 18:18:20|||||||||2
1652811520000|2022-05-17 18:18:40|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|3
1652811530000|2022-05-17 18:18:50|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|0
1652811540000|2022-05-17 18:19:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1652811550000|2022-05-17 18:19:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1652811560000|2022-05-17 18:19:20|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|3
1652811610000|2022-05-17 18:20:10|28.19|28.11|28.24|28.16|28.24|28.16|28.14|28.06|1
1652811630000|2022-05-17 18:20:30|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|9
1652811640000|2022-05-17 18:20:40|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|1
1652811650000|2022-05-17 18:20:50|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|2
1652811660000|2022-05-17 18:21:00|28.19|28.11|28.24|28.16|28.26|28.18|28.19|28.11|2
1652811670000|2022-05-17 18:21:10|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|2
1652811680000|2022-05-17 18:21:20|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1652811690000|2022-05-17 18:21:30|28.26|28.18|28.31|28.23|28.34|28.26|28.26|28.18|0
1652811700000|2022-05-17 18:21:40|28.34|28.26|28.31|28.23|28.34|28.26|28.31|28.23|0
1652811720000|2022-05-17 18:22:00|28.34|28.26|28.36|28.28|28.39|28.31|28.34|28.26|5
1652811760000|2022-05-17 18:22:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|1
1652811770000|2022-05-17 18:22:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|5
1652811790000|2022-05-17 18:23:10|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|7
1652811800000|2022-05-17 18:23:20|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|4
1652811810000|2022-05-17 18:23:30|||||||||1
1652811830000|2022-05-17 18:23:50|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1652811840000|2022-05-17 18:24:00|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1652811860000|2022-05-17 18:24:20|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|3
1652811870000|2022-05-17 18:24:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1652811880000|2022-05-17 18:24:40|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|1
1652811890000|2022-05-17 18:24:50|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|0
1652811900000|2022-05-17 18:25:00|28.21|28.13|28.21|28.13|28.24|28.16|28.21|28.13|1
1652811910000|2022-05-17 18:25:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1652811920000|2022-05-17 18:25:20|28.21|28.13|28.21|28.13|28.24|28.16|28.21|28.13|0
1652811930000|2022-05-17 18:25:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1652811940000|2022-05-17 18:25:40|28.21|28.13|28.21|28.13|28.21|28.13|28.19|28.11|1
1652811960000|2022-05-17 18:26:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1652811970000|2022-05-17 18:26:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|2
1652811980000|2022-05-17 18:26:20|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|1
1652811990000|2022-05-17 18:26:30|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1652812000000|2022-05-17 18:26:40|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|0
1652812010000|2022-05-17 18:26:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1652812020000|2022-05-17 18:27:00|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|4
1652812040000|2022-05-17 18:27:20|28.07|27.99|28.07|27.99|28.07|27.99|28.04|27.96|3
1652812050000|2022-05-17 18:27:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1652812060000|2022-05-17 18:27:40|28.11|28.03|28.12|28.04|28.12|28.04|28.09|28.01|4
1652812080000|2022-05-17 18:28:00|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1652812100000|2022-05-17 18:28:20|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1652812130000|2022-05-17 18:28:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1652812150000|2022-05-17 18:29:10|28.16|28.08|28.19|28.11|28.19|28.11|28.16|28.08|2
1652812160000|2022-05-17 18:29:20|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|0
1652812180000|2022-05-17 18:29:40|||||||||1
1652812190000|2022-05-17 18:29:50|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|0
1652812200000|2022-05-17 18:30:00|28.21|28.13|28.22|28.14|28.24|28.16|28.21|28.13|2
1652812210000|2022-05-17 18:30:10|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1652812220000|2022-05-17 18:30:20|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1652812240000|2022-05-17 18:30:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1652812270000|2022-05-17 18:31:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1652812280000|2022-05-17 18:31:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1652812290000|2022-05-17 18:31:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1652812300000|2022-05-17 18:31:40|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|0
1652812320000|2022-05-17 18:32:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1652812360000|2022-05-17 18:32:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1652812370000|2022-05-17 18:32:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1652812380000|2022-05-17 18:33:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1652812390000|2022-05-17 18:33:10|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|1
1652812400000|2022-05-17 18:33:20|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|0
1652812410000|2022-05-17 18:33:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1652812430000|2022-05-17 18:33:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1652812470000|2022-05-17 18:34:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1652812490000|2022-05-17 18:34:50|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1652812500000|2022-05-17 18:35:00|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|1
1652812510000|2022-05-17 18:35:10|28.26|28.18|28.26|28.18|28.29|28.21|28.24|28.16|0
1652812520000|2022-05-17 18:35:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1652812530000|2022-05-17 18:35:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1652812550000|2022-05-17 18:35:50|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1652812560000|2022-05-17 18:36:00|28.21|28.13|28.17|28.09|28.21|28.13|28.17|28.09|0
1652812600000|2022-05-17 18:36:40|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|2
1652812610000|2022-05-17 18:36:50|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1652812640000|2022-05-17 18:37:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1652812660000|2022-05-17 18:37:40|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|0
1652812680000|2022-05-17 18:38:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1652812690000|2022-05-17 18:38:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1652812700000|2022-05-17 18:38:20|28.12|28.04|28.14|28.06|28.14|28.06|28.09|28.01|1
1652812740000|2022-05-17 18:39:00|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|14
1652812770000|2022-05-17 18:39:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1652812780000|2022-05-17 18:39:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1652812790000|2022-05-17 18:39:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1652812800000|2022-05-17 18:40:00|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|0
1652812820000|2022-05-17 18:40:20|27.97|27.89|28.02|27.94|28.02|27.94|27.97|27.89|0
1652812830000|2022-05-17 18:40:30|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1652812840000|2022-05-17 18:40:40|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|0
1652812850000|2022-05-17 18:40:50|28.07|27.99|28.02|27.94|28.07|27.99|28.02|27.94|0
1652812860000|2022-05-17 18:41:00|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|0
1652812870000|2022-05-17 18:41:10|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1652812880000|2022-05-17 18:41:20|28.12|28.04|28.12|28.04|28.12|28.04|28.09|28.01|0
1652812890000|2022-05-17 18:41:30|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1652812900000|2022-05-17 18:41:40|28.09|28.01|28.09|28.01|28.12|28.04|28.09|28.01|0
1652812910000|2022-05-17 18:41:50|||||||||1
1652812920000|2022-05-17 18:42:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1652812970000|2022-05-17 18:42:50|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1652813050000|2022-05-17 18:44:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1652813060000|2022-05-17 18:44:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1652813230000|2022-05-17 18:47:10|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|1
1652813300000|2022-05-17 18:48:20|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1652813370000|2022-05-17 18:49:30|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|1
1652813440000|2022-05-17 18:50:40|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|0
1652813470000|2022-05-17 18:51:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1652813480000|2022-05-17 18:51:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1652813520000|2022-05-17 18:52:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1652813540000|2022-05-17 18:52:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|1
1652813590000|2022-05-17 18:53:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1652813600000|2022-05-17 18:53:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1652813630000|2022-05-17 18:53:50|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|0
1652813690000|2022-05-17 18:54:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1652813700000|2022-05-17 18:55:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1652813710000|2022-05-17 18:55:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1652813720000|2022-05-17 18:55:20|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1652813730000|2022-05-17 18:55:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1652813770000|2022-05-17 18:56:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1652813820000|2022-05-17 18:57:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1652813860000|2022-05-17 18:57:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1652814100000|2022-05-17 19:01:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1652814180000|2022-05-17 19:03:00|27.92|27.84|27.89|27.81|27.94|27.86|27.89|27.81|2
1652814200000|2022-05-17 19:03:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|1
1652814220000|2022-05-17 19:03:40|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|0
1652814230000|2022-05-17 19:03:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1652814300000|2022-05-17 19:05:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|3
1652814320000|2022-05-17 19:05:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1652814340000|2022-05-17 19:05:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|2
1652814400000|2022-05-17 19:06:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1652814410000|2022-05-17 19:06:50|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|8
1652814440000|2022-05-17 19:07:20|27.92|27.84|27.92|27.84|27.94|27.86|27.92|27.84|1
1652814450000|2022-05-17 19:07:30|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|2
1652814480000|2022-05-17 19:08:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1652814530000|2022-05-17 19:08:50|27.92|27.84|27.89|27.81|27.92|27.84|27.89|27.81|0
1652814540000|2022-05-17 19:09:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|2
1652814550000|2022-05-17 19:09:10|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|5
1652814570000|2022-05-17 19:09:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1652814580000|2022-05-17 19:09:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1652814590000|2022-05-17 19:09:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1652814630000|2022-05-17 19:10:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1652814640000|2022-05-17 19:10:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1652814670000|2022-05-17 19:11:10|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|2
1652814680000|2022-05-17 19:11:20|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1652814710000|2022-05-17 19:11:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1652814750000|2022-05-17 19:12:30|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|0
1652814760000|2022-05-17 19:12:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1652814770000|2022-05-17 19:12:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1652814780000|2022-05-17 19:13:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1652814800000|2022-05-17 19:13:20|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|0
1652814810000|2022-05-17 19:13:30|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1652814820000|2022-05-17 19:13:40|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|0
1652814830000|2022-05-17 19:13:50|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|0
1652814840000|2022-05-17 19:14:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|1
1652814860000|2022-05-17 19:14:20|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|0
1652814940000|2022-05-17 19:15:40|27.94|27.86|27.94|27.86|27.97|27.89|27.94|27.86|0
1652814960000|2022-05-17 19:16:00|27.97|27.89|27.97|27.89|27.97|27.89|27.94|27.86|0
1652814970000|2022-05-17 19:16:10|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1652814980000|2022-05-17 19:16:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1652814990000|2022-05-17 19:16:30|28.02|27.94|27.99|27.91|28.02|27.94|27.99|27.91|0
1652815000000|2022-05-17 19:16:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1652815010000|2022-05-17 19:16:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1652815020000|2022-05-17 19:17:00|27.97|27.89|27.99|27.91|28.01|27.93|27.97|27.89|0
1652815030000|2022-05-17 19:17:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1652815040000|2022-05-17 19:17:20|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1652815060000|2022-05-17 19:17:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1652815070000|2022-05-17 19:17:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1652815080000|2022-05-17 19:18:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1652815100000|2022-05-17 19:18:20|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|1
1652815120000|2022-05-17 19:18:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1652815130000|2022-05-17 19:18:50|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1652815140000|2022-05-17 19:19:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1652815150000|2022-05-17 19:19:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1652815190000|2022-05-17 19:19:50|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1652815220000|2022-05-17 19:20:20|27.94|27.86|27.94|27.86|27.97|27.89|27.94|27.86|0
1652815230000|2022-05-17 19:20:30|27.97|27.89|27.97|27.89|27.97|27.89|27.94|27.86|0
1652815260000|2022-05-17 19:21:00|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|10
1652815320000|2022-05-17 19:22:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1652815340000|2022-05-17 19:22:20|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1652815360000|2022-05-17 19:22:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1652815410000|2022-05-17 19:23:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|1
1652815420000|2022-05-17 19:23:40|28.07|27.99|28.06|27.98|28.07|27.99|28.04|27.96|2
1652815430000|2022-05-17 19:23:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1652815470000|2022-05-17 19:24:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|5
1652815480000|2022-05-17 19:24:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|9
1652815520000|2022-05-17 19:25:20|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1652815540000|2022-05-17 19:25:40|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1652815550000|2022-05-17 19:25:50|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1652815560000|2022-05-17 19:26:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1652815580000|2022-05-17 19:26:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1652815630000|2022-05-17 19:27:10|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1652815640000|2022-05-17 19:27:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1652815650000|2022-05-17 19:27:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1652815680000|2022-05-17 19:28:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1652815690000|2022-05-17 19:28:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1652815710000|2022-05-17 19:28:30|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1652815750000|2022-05-17 19:29:10|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1652815800000|2022-05-17 19:30:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1652815820000|2022-05-17 19:30:20|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|0
1652815830000|2022-05-17 19:30:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1652815870000|2022-05-17 19:31:10|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|9
1652815890000|2022-05-17 19:31:30|27.99|27.91|28.01|27.93|28.01|27.93|27.97|27.89|17
1652815930000|2022-05-17 19:32:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1652815960000|2022-05-17 19:32:40|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1652815970000|2022-05-17 19:32:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1652815990000|2022-05-17 19:33:10|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1652816010000|2022-05-17 19:33:30|27.99|27.91|27.97|27.89|28.02|27.94|27.97|27.89|0
1652816050000|2022-05-17 19:34:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1652816060000|2022-05-17 19:34:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1652816100000|2022-05-17 19:35:00|28.02|27.94|28.04|27.96|28.04|27.96|27.99|27.91|0
1652816120000|2022-05-17 19:35:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1652816160000|2022-05-17 19:36:00|28.04|27.96|28.02|27.94|28.07|27.99|28.02|27.94|10
1652816190000|2022-05-17 19:36:30|28.04|27.96|28.04|27.96|28.07|27.99|28.04|27.96|0
1652816200000|2022-05-17 19:36:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1652816240000|2022-05-17 19:37:20|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|1
1652816250000|2022-05-17 19:37:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|2
1652816260000|2022-05-17 19:37:40|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|0
1652816270000|2022-05-17 19:37:50|28.04|27.96|28.04|27.96|28.07|27.99|28.04|27.96|2
1652816280000|2022-05-17 19:38:00|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|0
1652816290000|2022-05-17 19:38:10|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|2
1652816300000|2022-05-17 19:38:20|||||||||1
1652816360000|2022-05-17 19:39:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1652816370000|2022-05-17 19:39:30|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1652816390000|2022-05-17 19:39:50|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|1
1652816400000|2022-05-17 19:40:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1652816430000|2022-05-17 19:40:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1652816440000|2022-05-17 19:40:40|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|0
1652816450000|2022-05-17 19:40:50|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1652816480000|2022-05-17 19:41:20|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|0
1652816490000|2022-05-17 19:41:30|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|0
1652816510000|2022-05-17 19:41:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1652816520000|2022-05-17 19:42:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1652816530000|2022-05-17 19:42:10|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1652816550000|2022-05-17 19:42:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1652816570000|2022-05-17 19:42:50|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|0
1652816600000|2022-05-17 19:43:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1652816630000|2022-05-17 19:43:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1652816650000|2022-05-17 19:44:10|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1652816660000|2022-05-17 19:44:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1652816670000|2022-05-17 19:44:30|28.09|28.01|28.07|27.99|28.09|28.01|28.04|27.96|9
1652816690000|2022-05-17 19:44:50|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|0
1652816700000|2022-05-17 19:45:00|28.04|27.96|28.09|28.01|28.09|28.01|28.04|27.96|0
1652816720000|2022-05-17 19:45:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|3
1652816730000|2022-05-17 19:45:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1652816750000|2022-05-17 19:45:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1652816760000|2022-05-17 19:46:00|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1652816830000|2022-05-17 19:47:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1652816850000|2022-05-17 19:47:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1652816860000|2022-05-17 19:47:40|28.16|28.08|28.14|28.06|28.17|28.09|28.14|28.06|2
1652816870000|2022-05-17 19:47:50|28.17|28.09|28.17|28.09|28.17|28.09|28.14|28.06|0
1652816890000|2022-05-17 19:48:10|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|0
1652816910000|2022-05-17 19:48:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1652816940000|2022-05-17 19:49:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1652816960000|2022-05-17 19:49:20|28.14|28.06|28.14|28.06|28.17|28.09|28.14|28.06|0
1652816970000|2022-05-17 19:49:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1652816980000|2022-05-17 19:49:40|28.14|28.06|28.14|28.06|28.17|28.09|28.14|28.06|0
1652816990000|2022-05-17 19:49:50|28.17|28.09|28.17|28.09|28.17|28.09|28.14|28.06|0
1652817000000|2022-05-17 19:50:00|28.14|28.06|28.14|28.06|28.17|28.09|28.14|28.06|1
1652817020000|2022-05-17 19:50:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|1
1652817080000|2022-05-17 19:51:20|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|0
1652817090000|2022-05-17 19:51:30|28.19|28.11|28.19|28.11|28.19|28.11|28.14|28.06|17
1652817110000|2022-05-17 19:51:50|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|0
1652817130000|2022-05-17 19:52:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1652817160000|2022-05-17 19:52:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1652817170000|2022-05-17 19:52:50|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|0
1652817180000|2022-05-17 19:53:00|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1652817190000|2022-05-17 19:53:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1652817210000|2022-05-17 19:53:30|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1652817220000|2022-05-17 19:53:40|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|9
1652817240000|2022-05-17 19:54:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1652817250000|2022-05-17 19:54:10|28.29|28.21|28.24|28.16|28.29|28.21|28.24|28.16|0
1652817260000|2022-05-17 19:54:20|28.27|28.19|28.27|28.19|28.27|28.19|28.24|28.16|11
1652817280000|2022-05-17 19:54:40|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|5
1652817290000|2022-05-17 19:54:50|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1652817300000|2022-05-17 19:55:00|28.24|28.16|28.24|28.16|28.27|28.19|28.22|28.14|0
1652817310000|2022-05-17 19:55:10|28.27|28.19|28.27|28.19|28.27|28.19|28.24|28.16|0
1652817320000|2022-05-17 19:55:20|28.24|28.16|28.24|28.16|28.27|28.19|28.24|28.16|2
1652817330000|2022-05-17 19:55:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1652817340000|2022-05-17 19:55:40|28.24|28.16|28.24|28.16|28.27|28.19|28.24|28.16|0
1652817350000|2022-05-17 19:55:50|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|0
1652817430000|2022-05-17 19:57:10|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|4
1652817440000|2022-05-17 19:57:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|7
1652817530000|2022-05-17 19:58:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1652817540000|2022-05-17 19:59:00|28.33|28.08|28.33|28.08|28.33|28.14|28.22|28.08|4
1652817550000|2022-05-17 19:59:10|28.22|28.14|28.33|28.08|28.33|28.19|28.22|28.08|0
1652817560000|2022-05-17 19:59:20|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|3
1652817570000|2022-05-17 19:59:30|28.38|28.13|28.35|28.1|28.38|28.13|28.35|28.1|0
1652817580000|2022-05-17 19:59:40||28.05||28.05||28.05||28.05|0
1652817590000|2022-05-17 19:59:50|28.3|28.03|28.33|28.03|28.35|28.09|28.17|28|1
1652832900000|2022-05-18 00:15:00|28.3|28|28.3|28|28.3|28|28.3|28|0
1652832910000|2022-05-18 00:15:10|28.28|27.98|28.23|27.93|28.28|27.98|28.23|27.93|0
1652832920000|2022-05-18 00:15:20|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|0
1652832930000|2022-05-18 00:15:30|28.23|27.93|28.26|27.96|28.26|27.96|28.23|27.93|0
1652832940000|2022-05-18 00:15:40|28.23|27.93|28.25|27.95|28.26|27.96|28.23|27.93|0
1652832960000|2022-05-18 00:16:00|28.26|27.96|28.21|27.91|28.26|27.96|28.21|27.91|0
1652832970000|2022-05-18 00:16:10|28.23|27.93|28.21|27.91|28.23|27.93|28.21|27.91|0
1652832990000|2022-05-18 00:16:30|28.23|27.93|28.23|27.93|28.23|27.93|28.23|27.93|0
1652833030000|2022-05-18 00:17:10|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1652833060000|2022-05-18 00:17:40|28.23|27.93|28.23|27.93|28.23|27.93|28.21|27.91|0
1652833110000|2022-05-18 00:18:30|28.26|27.96|28.23|27.93|28.26|27.96|28.23|27.93|0
1652833120000|2022-05-18 00:18:40|28.25|27.95|28.23|27.93|28.26|27.96|28.23|27.93|0
1652833140000|2022-05-18 00:19:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1652833180000|2022-05-18 00:19:40|28.2|27.95|28.26|27.96|28.26|27.96|28.2|27.93|0
1652833220000|2022-05-18 00:20:20|28.25|28|28.3|28|28.3|28|28.25|27.98|0
1652833240000|2022-05-18 00:20:40|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1652833250000|2022-05-18 00:20:50|28.3|28|28.3|28|28.3|28|28.28|27.98|0
1652833260000|2022-05-18 00:21:00|28.28|27.98|28.28|27.98|28.3|28|28.28|27.98|0
1652833280000|2022-05-18 00:21:20|28.26|27.96|28.3|28|28.3|28|28.26|27.96|0
1652833320000|2022-05-18 00:22:00|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1652833330000|2022-05-18 00:22:10|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1652833380000|2022-05-18 00:23:00|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1652833400000|2022-05-18 00:23:20|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1652833420000|2022-05-18 00:23:40|28.28|27.98|28.3|28|28.3|28|28.25|27.96|0
1652833440000|2022-05-18 00:24:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1652833450000|2022-05-18 00:24:10|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|0
1652833480000|2022-05-18 00:24:40|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1652833550000|2022-05-18 00:25:50|28.28|27.98|28.3|28|28.3|28|28.28|27.98|0
1652833800000|2022-05-18 00:30:00|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1652833810000|2022-05-18 00:30:10|28.31|28.01|28.33|28.03|28.35|28.05|28.3|28|0
1652833820000|2022-05-18 00:30:20|28.3|28|28.33|28.03|28.33|28.03|28.3|28|0
1652833830000|2022-05-18 00:30:30|28.3|28|28.33|28.03|28.33|28.03|28.3|28|0
1652833840000|2022-05-18 00:30:40|28.3|28|28.3|28|28.3|28|28.3|28|0
1652834020000|2022-05-18 00:33:40|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1652834030000|2022-05-18 00:33:50|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1652834040000|2022-05-18 00:34:00|28.3|28.03|28.33|28.03|28.33|28.03|28.3|28.03|0
1652834050000|2022-05-18 00:34:10|28.3|28|28.33|28.03|28.35|28.05|28.3|28|0
1652834060000|2022-05-18 00:34:20|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1652834090000|2022-05-18 00:34:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1652834100000|2022-05-18 00:35:00|28.3|28|28.3|28|28.3|28|28.3|28|0
1652834110000|2022-05-18 00:35:10|28.31|28.06|28.35|28.05|28.35|28.06|28.31|28.05|0
1652834130000|2022-05-18 00:35:30|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1652834140000|2022-05-18 00:35:40|28.35|28.05|28.35|28.05|28.35|28.05|28.33|28.03|0
1652834150000|2022-05-18 00:35:50|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|0
1652834160000|2022-05-18 00:36:00|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|0
1652834170000|2022-05-18 00:36:10|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|0
1652834280000|2022-05-18 00:38:00|28.36|28.11|28.4|28.1|28.4|28.11|28.36|28.1|0
1652834300000|2022-05-18 00:38:20|28.36|28.06|28.4|28.1|28.4|28.1|28.36|28.06|0
1652834370000|2022-05-18 00:39:30|28.38|28.08|28.36|28.06|28.38|28.08|28.36|28.06|0
1652834380000|2022-05-18 00:39:40|28.38|28.08|28.4|28.1|28.4|28.1|28.38|28.08|0
1652834390000|2022-05-18 00:39:50|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1652834400000|2022-05-18 00:40:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1652834420000|2022-05-18 00:40:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1652834460000|2022-05-18 00:41:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1652834500000|2022-05-18 00:41:40|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1652834510000|2022-05-18 00:41:50|28.4|28.1|28.4|28.1|28.4|28.1|28.38|28.08|0
1652834520000|2022-05-18 00:42:00|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1652834530000|2022-05-18 00:42:10|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1652834540000|2022-05-18 00:42:20|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1652834550000|2022-05-18 00:42:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1652834750000|2022-05-18 00:45:50|28.38|28.08|28.36|28.06|28.38|28.08|28.36|28.06|0
1652834760000|2022-05-18 00:46:00|28.38|28.08|28.4|28.1|28.4|28.1|28.38|28.08|0
1652834790000|2022-05-18 00:46:30|28.38|28.15|28.4|28.1|28.4|28.15|28.38|28.08|0
1652834810000|2022-05-18 00:46:50|28.38|28.08|28.38|28.08|28.4|28.1|28.38|28.08|0
1652834850000|2022-05-18 00:47:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1652834880000|2022-05-18 00:48:00|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1652834890000|2022-05-18 00:48:10|28.4|28.1|28.38|28.08|28.4|28.1|28.38|28.08|0
1652834910000|2022-05-18 00:48:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1652834930000|2022-05-18 00:48:50|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1652834940000|2022-05-18 00:49:00|28.36|28.06|28.38|28.08|28.38|28.08|28.36|28.06|0
1652834950000|2022-05-18 00:49:10|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1652834960000|2022-05-18 00:49:20|28.38|28.08|28.36|28.06|28.38|28.08|28.36|28.06|0
1652835540000|2022-05-18 00:59:00|28.38|28.08|28.36|28.06|28.38|28.08|28.36|28.06|0
1652835550000|2022-05-18 00:59:10|28.38|28.08|28.4|28.1|28.4|28.1|28.38|28.08|0
1652835560000|2022-05-18 00:59:20|28.38|28.08|28.4|28.1|28.4|28.1|28.38|28.08|0
1652835570000|2022-05-18 00:59:30|28.38|28.08|28.38|28.08|28.38|28.08|28.38|28.08|0
1652835580000|2022-05-18 00:59:40|28.4|28.1|28.38|28.08|28.4|28.1|28.38|28.08|0
1652835590000|2022-05-18 00:59:50|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1652835710000|2022-05-18 01:01:50|28.38|28.08|28.36|28.06|28.38|28.11|28.36|28.06|0
1652835950000|2022-05-18 01:05:50|28.4|28.1|28.4|28.1|28.4|28.11|28.36|28.06|0
1652836430000|2022-05-18 01:13:50|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1652836470000|2022-05-18 01:14:30|28.38|28.08|28.36|28.06|28.38|28.08|28.36|28.06|0
1652836580000|2022-05-18 01:16:20|28.4|28.11|28.36|28.06|28.4|28.11|28.36|28.06|0
1652836590000|2022-05-18 01:16:30|28.38|28.08|28.36|28.06|28.4|28.13|28.36|28.06|0
1652836600000|2022-05-18 01:16:40|28.38|28.08|28.4|28.1|28.4|28.11|28.36|28.08|0
1652836880000|2022-05-18 01:21:20||28.15||28.1||28.15||28.1|0
1652837160000|2022-05-18 01:26:00|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1652837420000|2022-05-18 01:30:20|28.45|28.16|28.45|28.15|28.45|28.16|28.45|28.15|0
1652837430000|2022-05-18 01:30:30|28.41|28.11|28.45|28.15|28.45|28.15|28.41|28.11|0
1652837440000|2022-05-18 01:30:40|28.43|28.13|28.43|28.13|28.45|28.15|28.41|28.11|0
1652837450000|2022-05-18 01:30:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1652837480000|2022-05-18 01:31:20|28.43|28.13|28.45|28.15|28.45|28.15|28.43|28.13|0
1652837580000|2022-05-18 01:33:00|28.48|28.18|28.5|28.2|28.5|28.2|28.48|28.18|0
1652837600000|2022-05-18 01:33:20||28.25||28.2||28.25||28.2|0
1652837620000|2022-05-18 01:33:40|28.48|28.18|28.45|28.15|28.48|28.18|28.45|28.15|0
1652837640000|2022-05-18 01:34:00|28.48|28.18|28.5|28.2|28.5|28.2|28.48|28.18|0
1652837650000|2022-05-18 01:34:10|28.48|28.18|28.48|28.18|28.5|28.2|28.45|28.15|0
1652837660000|2022-05-18 01:34:20|28.45|28.15|28.48|28.18|28.48|28.18|28.45|28.15|0
1652837670000|2022-05-18 01:34:30|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1652837680000|2022-05-18 01:34:40|28.48|28.18|28.45|28.15|28.48|28.18|28.45|28.15|0
1652837700000|2022-05-18 01:35:00|28.48|28.18|28.48|28.18|28.48|28.18|28.45|28.15|0
1652837710000|2022-05-18 01:35:10|28.45|28.15|28.45|28.15|28.48|28.18|28.45|28.15|0
1652837730000|2022-05-18 01:35:30|28.48|28.18|28.45|28.15|28.48|28.18|28.45|28.15|0
1652837740000|2022-05-18 01:35:40|28.48|28.18|28.48|28.18|28.5|28.2|28.48|28.18|0
1652837750000|2022-05-18 01:35:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1652837760000|2022-05-18 01:36:00|28.48|28.18|28.48|28.18|28.5|28.2|28.45|28.15|0
1652837770000|2022-05-18 01:36:10|28.45|28.15|28.45|28.15|28.48|28.18|28.45|28.15|0
1652837800000|2022-05-18 01:36:40|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1652837830000|2022-05-18 01:37:10|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1652837850000|2022-05-18 01:37:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1652837860000|2022-05-18 01:37:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1652837920000|2022-05-18 01:38:40|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1652838140000|2022-05-18 01:42:20|28.48|28.18|28.45|28.15|28.48|28.18|28.45|28.15|0
1652838150000|2022-05-18 01:42:30|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1652838160000|2022-05-18 01:42:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1652838170000|2022-05-18 01:42:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1652838190000|2022-05-18 01:43:10|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1652838230000|2022-05-18 01:43:50|28.48|28.18|28.48|28.18|28.5|28.2|28.45|28.18|0
1652838240000|2022-05-18 01:44:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1652838400000|2022-05-18 01:46:40||28.25||28.25||28.25||28.25|0
1652838410000|2022-05-18 01:46:50||28.2||28.2||28.2||28.2|0
1652838610000|2022-05-18 01:50:10|28.48|28.18|28.48|28.18|28.5|28.2|28.48|28.18|0
1652838620000|2022-05-18 01:50:20|28.45|28.15|28.48|28.18|28.48|28.18|28.45|28.15|0
1652838630000|2022-05-18 01:50:30|28.5|28.2|28.45|28.15|28.5|28.2|28.45|28.15|0
1652838640000|2022-05-18 01:50:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1652838650000|2022-05-18 01:50:50|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1652838660000|2022-05-18 01:51:00|28.48|28.18|28.5|28.2|28.5|28.2|28.48|28.18|0
1652838680000|2022-05-18 01:51:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1652838690000|2022-05-18 01:51:30|28.5|28.2|28.46|28.16|28.5|28.2|28.46|28.16|0
1652838700000|2022-05-18 01:51:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1652838710000|2022-05-18 01:51:50|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1652838820000|2022-05-18 01:53:40|28.53|28.25|28.53|28.23|28.53|28.25|28.53|28.2|0
1652838840000|2022-05-18 01:54:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1652838990000|2022-05-18 01:56:30|28.48|28.18|28.5|28.2|28.5|28.2|28.48|28.18|0
1652839000000|2022-05-18 01:56:40|28.48|28.18|28.5|28.2|28.5|28.2|28.48|28.18|0
1652839070000|2022-05-18 01:57:50|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|0
1652839080000|2022-05-18 01:58:00|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|0
1652839090000|2022-05-18 01:58:10|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|0
1652839100000|2022-05-18 01:58:20|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1652839110000|2022-05-18 01:58:30|28.46|28.16|28.48|28.18|28.48|28.18|28.46|28.16|0
1652839160000|2022-05-18 01:59:20|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1652839220000|2022-05-18 02:00:20||28.21||28.21||28.21||28.21|0
1652839440000|2022-05-18 02:04:00|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1652839450000|2022-05-18 02:04:10||28.25||28.2||28.25||28.2|0
1652839470000|2022-05-18 02:04:30|28.46|28.21|28.5|28.2|28.5|28.21|28.46|28.2|0
1652839510000|2022-05-18 02:05:10||28.25||28.25||28.25||28.25|0
1652839850000|2022-05-18 02:10:50|28.48|28.23|28.5|28.25|28.5|28.25|28.48|28.23|0
1652840430000|2022-05-18 02:20:30|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652840880000|2022-05-18 02:28:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652840910000|2022-05-18 02:28:30|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652840920000|2022-05-18 02:28:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652840960000|2022-05-18 02:29:20|28.48|28.23|28.48|28.23|28.48|28.29|28.37|28.23|0
1652840970000|2022-05-18 02:29:30|28.37|28.29|28.48|28.23|28.48|28.29|28.37|28.23|0
1652841000000|2022-05-18 02:30:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841010000|2022-05-18 02:30:10|28.48|28.23|28.48|28.23|28.48|28.29|28.37|28.23|0
1652841080000|2022-05-18 02:31:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841090000|2022-05-18 02:31:30|28.48|28.23|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841120000|2022-05-18 02:32:00|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652841150000|2022-05-18 02:32:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841170000|2022-05-18 02:32:50|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652841180000|2022-05-18 02:33:00|28.37|28.29|28.48|28.23|28.48|28.29|28.37|28.23|0
1652841200000|2022-05-18 02:33:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841220000|2022-05-18 02:33:40|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652841240000|2022-05-18 02:34:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841250000|2022-05-18 02:34:10|28.48|28.23|28.48|28.23|28.48|28.29|28.37|28.23|0
1652841280000|2022-05-18 02:34:40|28.37|28.29|28.48|28.23|28.48|28.29|28.37|28.23|0
1652841290000|2022-05-18 02:34:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841320000|2022-05-18 02:35:20|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652841360000|2022-05-18 02:36:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841370000|2022-05-18 02:36:10|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652841420000|2022-05-18 02:37:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841430000|2022-05-18 02:37:10|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652841440000|2022-05-18 02:37:20|28.37|28.29|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841450000|2022-05-18 02:37:30|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652841480000|2022-05-18 02:38:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841530000|2022-05-18 02:38:50|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652841560000|2022-05-18 02:39:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841630000|2022-05-18 02:40:30|28.48|28.23|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841640000|2022-05-18 02:40:40|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652841650000|2022-05-18 02:40:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841660000|2022-05-18 02:41:00|28.48|28.23|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841710000|2022-05-18 02:41:50|28.48|28.23|28.37|28.29|28.48|28.29|28.37|28.23|0
1652841720000|2022-05-18 02:42:00|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652841820000|2022-05-18 02:43:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1652841850000|2022-05-18 02:44:10|28.48|28.23|28.46|28.21|28.48|28.29|28.37|28.21|0
1652841870000|2022-05-18 02:44:30|28.48|28.23|28.48|28.23|28.48|28.23|28.48|28.23|0
1652842680000|2022-05-18 02:58:00|28.51|28.26|28.48|28.23|28.51|28.26|28.48|28.23|0
1652842710000|2022-05-18 02:58:30|28.51|28.26|28.53|28.28|28.53|28.28|28.51|28.26|0
1652842740000|2022-05-18 02:59:00|28.42|28.34|28.53|28.28|28.53|28.34|28.42|28.28|0
1652842860000|2022-05-18 03:01:00|28.42|28.34|28.53|28.28|28.53|28.34|28.42|28.28|0
1652842870000|2022-05-18 03:01:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1652842890000|2022-05-18 03:01:30|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|0
1652842900000|2022-05-18 03:01:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1652842920000|2022-05-18 03:02:00|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|0
1652842930000|2022-05-18 03:02:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1652842940000|2022-05-18 03:02:20|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|0
1652842950000|2022-05-18 03:02:30|28.42|28.34|28.53|28.28|28.53|28.34|28.42|28.28|0
1652843020000|2022-05-18 03:03:40|28.42|28.34|28.53|28.28|28.53|28.34|28.42|28.28|0
1652843030000|2022-05-18 03:03:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1652843040000|2022-05-18 03:04:00|28.53|28.28|28.42|28.34|28.53|28.37|28.42|28.28|0
1652843070000|2022-05-18 03:04:30|28.53|28.28|28.53|28.28|28.53|28.34|28.42|28.28|0
1652843080000|2022-05-18 03:04:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1652843100000|2022-05-18 03:05:00|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|0
1652843110000|2022-05-18 03:05:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1652843120000|2022-05-18 03:05:20|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|0
1652843130000|2022-05-18 03:05:30|28.42|28.34|28.53|28.28|28.53|28.34|28.42|28.28|0
1652843160000|2022-05-18 03:06:00|28.42|28.34|28.53|28.28|28.53|28.34|28.42|28.28|0
1652844010000|2022-05-18 03:20:10|28.47|28.39|28.58|28.33|28.58|28.39|28.47|28.33|0
1652844050000|2022-05-18 03:20:50|28.56|28.31|28.58|28.33|28.58|28.33|28.56|28.31|0
1652844080000|2022-05-18 03:21:20|28.47|28.39|28.58|28.33|28.58|28.39|28.47|28.33|0
1652844090000|2022-05-18 03:21:30|28.47|28.39|28.58|28.33|28.58|28.39|28.47|28.33|0
1652844140000|2022-05-18 03:22:20|28.4|28.32|28.6|28.35|28.6|28.35|28.34|28.25|4
1652844360000|2022-05-18 03:26:00||28.3||28.3||28.3||28.3|0
1652845020000|2022-05-18 03:37:00|28.61|28.36|28.66|28.36|28.66|28.36|28.61|28.36|0
1652845050000|2022-05-18 03:37:30|28.65|28.4|28.7|28.4|28.7|28.4|28.65|28.36|0
1652845090000|2022-05-18 03:38:10||28.45||28.45||28.45||28.45|0
1652845100000|2022-05-18 03:38:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1652845150000|2022-05-18 03:39:10|28.66|28.36|28.68|28.38|28.68|28.38|28.66|28.36|0
1652845160000|2022-05-18 03:39:20|28.66|28.36|28.68|28.38|28.68|28.38|28.66|28.36|0
1652845170000|2022-05-18 03:39:30|28.71|28.41|28.68|28.38|28.71|28.41|28.68|28.38|0
1652845200000|2022-05-18 03:40:00|28.66|28.36|28.68|28.38|28.68|28.38|28.66|28.36|0
1652845210000|2022-05-18 03:40:10|28.66|28.36|28.71|28.41|28.71|28.41|28.66|28.36|0
1652845260000|2022-05-18 03:41:00|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|0
1652845290000|2022-05-18 03:41:30|28.68|28.38|28.71|28.41|28.71|28.41|28.68|28.38|0
1652845300000|2022-05-18 03:41:40|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|0
1652845310000|2022-05-18 03:41:50|28.68|28.38|28.71|28.41|28.71|28.41|28.68|28.38|0
1652845350000|2022-05-18 03:42:30|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|0
1652845390000|2022-05-18 03:43:10|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|0
1652845400000|2022-05-18 03:43:20|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|0
1652845480000|2022-05-18 03:44:40|28.68|28.38|28.66|28.36|28.68|28.38|28.66|28.36|0
1652845600000|2022-05-18 03:46:40|28.61|28.31|28.66|28.36|28.66|28.36|28.61|28.31|0
1652845610000|2022-05-18 03:46:50|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|0
1652845620000|2022-05-18 03:47:00|28.63|28.33|28.63|28.33|28.63|28.33|28.61|28.31|0
1652845630000|2022-05-18 03:47:10|28.66|28.36|28.63|28.33|28.66|28.36|28.61|28.31|0
1652845640000|2022-05-18 03:47:20|28.61|28.31|28.63|28.33|28.63|28.33|28.61|28.31|0
1652845650000|2022-05-18 03:47:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1652845660000|2022-05-18 03:47:40|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|0
1652845670000|2022-05-18 03:47:50|28.63|28.33|28.66|28.36|28.66|28.36|28.63|28.33|0
1652846080000|2022-05-18 03:54:40|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1652846090000|2022-05-18 03:54:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1652846100000|2022-05-18 03:55:00|28.63|28.33|28.63|28.33|28.63|28.33|28.63|28.33|0
1652846110000|2022-05-18 03:55:10|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1652846210000|2022-05-18 03:56:50|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|0
1652846220000|2022-05-18 03:57:00|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|0
1652846240000|2022-05-18 03:57:20|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|0
1652846250000|2022-05-18 03:57:30|28.63|28.33|28.61|28.31|28.63|28.33|28.61|28.31|0
1652846530000|2022-05-18 04:02:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652846750000|2022-05-18 04:05:50|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652846790000|2022-05-18 04:06:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1652846800000|2022-05-18 04:06:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652846820000|2022-05-18 04:07:00|28.58|28.28|28.58|28.28|28.61|28.31|28.58|28.28|0
1652846830000|2022-05-18 04:07:10|28.56|28.26|28.58|28.28|28.58|28.28|28.56|28.26|0
1652846850000|2022-05-18 04:07:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652846870000|2022-05-18 04:07:50|28.58|28.28|28.61|28.31|28.61|28.31|28.58|28.28|0
1652846880000|2022-05-18 04:08:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1652846950000|2022-05-18 04:09:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652846960000|2022-05-18 04:09:20|28.58|28.31|28.61|28.31|28.61|28.31|28.58|28.28|0
1652846970000|2022-05-18 04:09:30|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652846980000|2022-05-18 04:09:40|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1652846990000|2022-05-18 04:09:50|28.61|28.31|28.58|28.28|28.61|28.31|28.58|28.28|0
1652847000000|2022-05-18 04:10:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652847250000|2022-05-18 04:14:10|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1652847260000|2022-05-18 04:14:20|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652847700000|2022-05-18 04:21:40|28.56||28.56||28.56||28.56||0
1652847740000|2022-05-18 04:22:20|28.61||28.61||28.61||28.61||0
1652847750000|2022-05-18 04:22:30|28.56||28.56||28.56||28.56||0
1652847780000|2022-05-18 04:23:00|28.51|28.26|28.56|28.26|28.56|28.26|28.51|28.26|0
1652848180000|2022-05-18 04:29:40|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652848240000|2022-05-18 04:30:40||28.31||28.31||28.31||28.31|0
1652848250000|2022-05-18 04:30:50|28.61|28.26|28.56|28.26|28.61|28.26|28.56|28.26|0
1652848260000|2022-05-18 04:31:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652848360000|2022-05-18 04:32:40|28.58|28.28|28.61|28.31|28.61|28.31|28.56|28.26|0
1652848370000|2022-05-18 04:32:50|28.58|28.28|28.58|28.28|28.58|28.28|28.56|28.26|0
1652848410000|2022-05-18 04:33:30|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652848700000|2022-05-18 04:38:20|28.58|28.31|28.58|28.28|28.58|28.31|28.58|28.28|0
1652848710000|2022-05-18 04:38:30|28.61|28.31|28.56|28.26|28.61|28.31|28.56|28.26|0
1652848770000|2022-05-18 04:39:30|28.58|28.28|28.58|28.28|28.58|28.28|28.56|28.26|0
1652848780000|2022-05-18 04:39:40|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652848790000|2022-05-18 04:39:50|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652848800000|2022-05-18 04:40:00|28.58|28.28|28.56|28.26|28.58|28.28|28.56|28.26|0
1652849110000|2022-05-18 04:45:10|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652849130000|2022-05-18 04:45:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1652849140000|2022-05-18 04:45:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652849480000|2022-05-18 04:51:20|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652849490000|2022-05-18 04:51:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652849500000|2022-05-18 04:51:40|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|0
1652849510000|2022-05-18 04:51:50|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|0
1652849600000|2022-05-18 04:53:20|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1652849620000|2022-05-18 04:53:40|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652849690000|2022-05-18 04:54:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1652849700000|2022-05-18 04:55:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652849710000|2022-05-18 04:55:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1652849750000|2022-05-18 04:55:50|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652849930000|2022-05-18 04:58:50|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|0
1652850010000|2022-05-18 05:00:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1652850020000|2022-05-18 05:00:20|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1652850070000|2022-05-18 05:01:10|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|0
1652850090000|2022-05-18 05:01:30|28.59|28.29|28.61|28.31|28.61|28.31|28.59|28.29|0
1652850170000|2022-05-18 05:02:50|28.59|28.29|28.56|28.26|28.59|28.29|28.56|28.26|0
1652850200000|2022-05-18 05:03:20|28.59|28.29|28.56|28.26|28.59|28.29|28.56|28.26|0
1652850420000|2022-05-18 05:07:00|28.54|28.24|28.51|28.21|28.54|28.24|28.51|28.21|0
1652850430000|2022-05-18 05:07:10|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1652850440000|2022-05-18 05:07:20|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1652850470000|2022-05-18 05:07:50|28.54|28.24|28.51|28.21|28.54|28.24|28.51|28.21|0
1652850490000|2022-05-18 05:08:10|28.54|28.26|28.54|28.24|28.54|28.26|28.54|28.24|0
1652850500000|2022-05-18 05:08:20|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1652850620000|2022-05-18 05:10:20|28.54|28.24|28.51|28.21|28.54|28.24|28.51|28.21|0
1652850630000|2022-05-18 05:10:30|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|0
1652850830000|2022-05-18 05:13:50|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|0
1652850840000|2022-05-18 05:14:00|28.51|28.21|28.51|28.21|28.51|28.21|28.51|28.21|0
1652850850000|2022-05-18 05:14:10|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|0
1652851350000|2022-05-18 05:22:30|28.61|28.31|28.56|28.31|28.61|28.31|28.56|28.31|0
1652851360000|2022-05-18 05:22:40||28.26||28.26||28.26||28.26|0
1652851370000|2022-05-18 05:22:50|28.59|28.31|28.56|28.26|28.59|28.31|28.56|28.26|0
1652851380000|2022-05-18 05:23:00|28.59|28.29|28.56|28.26|28.61|28.31|28.56|28.26|0
1652851550000|2022-05-18 05:25:50||28.31||28.31||28.31||28.31|0
1652851560000|2022-05-18 05:26:00||28.26||28.26||28.26||28.26|0
1652851570000|2022-05-18 05:26:10|28.59|28.31|28.61|28.31|28.61|28.31|28.56|28.26|1
1652851580000|2022-05-18 05:26:20|28.56||28.61||28.61||28.56||0
1652851590000|2022-05-18 05:26:30|28.56||28.56||28.61||28.56||0
1652851610000|2022-05-18 05:26:50|28.61||28.61||28.61||28.56||0
1652851620000|2022-05-18 05:27:00|28.56||28.56||28.56||28.56||0
1652851850000|2022-05-18 05:30:50|28.54|28.29|28.56|28.26|28.56|28.29|28.51|28.22|0
1652851910000|2022-05-18 05:31:50|28.51||28.56||28.56||28.51||0
1652852290000|2022-05-18 05:38:10|28.54|28.24|28.56|28.26|28.56|28.26|28.54|28.24|0
1652852360000|2022-05-18 05:39:20|28.51|28.4|28.52|28.27|28.58|28.42|28.48|28.26|1
1652852370000|2022-05-18 05:39:30|28.51|28.26|28.51|28.26|28.51|28.26|28.51|28.26|0
1652852620000|2022-05-18 05:43:40|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652852650000|2022-05-18 05:44:10|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652852830000|2022-05-18 05:47:10|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652853150000|2022-05-18 05:52:30|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.29|0
1652853160000|2022-05-18 05:52:40|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1652853250000|2022-05-18 05:54:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652853260000|2022-05-18 05:54:20|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1652853390000|2022-05-18 05:56:30|28.43|28.35|28.54|28.29|28.54|28.35|28.43|28.29|0
1652853410000|2022-05-18 05:56:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652853430000|2022-05-18 05:57:10|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1652853450000|2022-05-18 05:57:30|28.43|28.35|28.43|28.35|28.54|28.35|28.43|28.29|0
1652853560000|2022-05-18 05:59:20|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1652853570000|2022-05-18 05:59:30|28.56|28.31|28.59|28.34|28.59|28.34|28.56|28.31|0
1652853590000|2022-05-18 05:59:50|28.53|28.45|28.51|28.26|28.53|28.45|28.51|28.26|1
1652853600000|2022-05-18 06:00:00|28.54|28.29|28.59|28.34|28.59|28.34|28.38|28.29|17
1652853610000|2022-05-18 06:00:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1652853630000|2022-05-18 06:00:30|||||||||3
1652853640000|2022-05-18 06:00:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1652853650000|2022-05-18 06:00:50|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|1
1652853670000|2022-05-18 06:01:10|28.5|28.42|28.4|28.32|28.5|28.42|28.4|28.32|2
1652853680000|2022-05-18 06:01:20|28.45|28.37|28.4|28.32|28.45|28.37|28.4|28.32|11
1652853700000|2022-05-18 06:01:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|1
1652853710000|2022-05-18 06:01:50|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|3
1652853720000|2022-05-18 06:02:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|1
1652853730000|2022-05-18 06:02:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1652853740000|2022-05-18 06:02:20|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1652853750000|2022-05-18 06:02:30|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|0
1652853760000|2022-05-18 06:02:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|1
1652853790000|2022-05-18 06:03:10|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|2
1652853800000|2022-05-18 06:03:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1652853810000|2022-05-18 06:03:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1652853940000|2022-05-18 06:05:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1652853970000|2022-05-18 06:06:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1652853980000|2022-05-18 06:06:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1652853990000|2022-05-18 06:06:30|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1652854010000|2022-05-18 06:06:50|||||||||2
1652854150000|2022-05-18 06:09:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1652854160000|2022-05-18 06:09:20|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|0
1652854180000|2022-05-18 06:09:40|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|0
1652854210000|2022-05-18 06:10:10|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|5
1652854220000|2022-05-18 06:10:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1652854430000|2022-05-18 06:13:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|5
1652854460000|2022-05-18 06:14:20|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1652854550000|2022-05-18 06:15:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1652854560000|2022-05-18 06:16:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1652854610000|2022-05-18 06:16:50|28.41|28.33|28.43|28.35|28.46|28.38|28.41|28.33|8
1652854620000|2022-05-18 06:17:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652854630000|2022-05-18 06:17:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652854640000|2022-05-18 06:17:20|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|1
1652854650000|2022-05-18 06:17:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652854660000|2022-05-18 06:17:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1652854670000|2022-05-18 06:17:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1652854690000|2022-05-18 06:18:10|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|0
1652854700000|2022-05-18 06:18:20|28.45|28.37|28.45|28.37|28.46|28.38|28.43|28.35|0
1652854710000|2022-05-18 06:18:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652854730000|2022-05-18 06:18:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1652854750000|2022-05-18 06:19:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652854830000|2022-05-18 06:20:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1652854850000|2022-05-18 06:20:50|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1652854860000|2022-05-18 06:21:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1652854870000|2022-05-18 06:21:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652854890000|2022-05-18 06:21:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1652854900000|2022-05-18 06:21:40|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1652854910000|2022-05-18 06:21:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652855050000|2022-05-18 06:24:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1652855060000|2022-05-18 06:24:20|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1652855080000|2022-05-18 06:24:40|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|0
1652855100000|2022-05-18 06:25:00|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|0
1652855120000|2022-05-18 06:25:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652855140000|2022-05-18 06:25:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652855160000|2022-05-18 06:26:00|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1652855170000|2022-05-18 06:26:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1652855180000|2022-05-18 06:26:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652855220000|2022-05-18 06:27:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1652855230000|2022-05-18 06:27:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652855240000|2022-05-18 06:27:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1652855250000|2022-05-18 06:27:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|1
1652855260000|2022-05-18 06:27:40|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1652855310000|2022-05-18 06:28:30|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1652855320000|2022-05-18 06:28:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652855340000|2022-05-18 06:29:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1652855350000|2022-05-18 06:29:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652855490000|2022-05-18 06:31:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1652855500000|2022-05-18 06:31:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652855920000|2022-05-18 06:38:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1652855970000|2022-05-18 06:39:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652855980000|2022-05-18 06:39:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652856010000|2022-05-18 06:40:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652856050000|2022-05-18 06:40:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|5
1652856060000|2022-05-18 06:41:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1652856070000|2022-05-18 06:41:10|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|0
1652856080000|2022-05-18 06:41:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652856090000|2022-05-18 06:41:30|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1652856580000|2022-05-18 06:49:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1652856600000|2022-05-18 06:50:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652856860000|2022-05-18 06:54:20|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|27
1652856880000|2022-05-18 06:54:40|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|5
1652856910000|2022-05-18 06:55:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652856960000|2022-05-18 06:56:00|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|2
1652856970000|2022-05-18 06:56:10|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1652856980000|2022-05-18 06:56:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1652856990000|2022-05-18 06:56:30|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1652857010000|2022-05-18 06:56:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|4
1652857040000|2022-05-18 06:57:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1652857050000|2022-05-18 06:57:30|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1652857060000|2022-05-18 06:57:40|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1652857090000|2022-05-18 06:58:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1652857100000|2022-05-18 06:58:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652857120000|2022-05-18 06:58:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1652857130000|2022-05-18 06:58:50|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1652857140000|2022-05-18 06:59:00|||||||||2
1652857150000|2022-05-18 06:59:10|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|12
1652857160000|2022-05-18 06:59:20|28.36|28.28|28.38|28.3|28.41|28.33|28.36|28.28|2
1652857180000|2022-05-18 06:59:40|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1652857190000|2022-05-18 06:59:50|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|1
1652857200000|2022-05-18 07:00:00|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|8
1652857210000|2022-05-18 07:00:10|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|1
1652857220000|2022-05-18 07:00:20|28.38|28.3|28.38|28.3|28.41|28.33|28.38|28.3|0
1652857230000|2022-05-18 07:00:30|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1652857240000|2022-05-18 07:00:40|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|2
1652857250000|2022-05-18 07:00:50|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1652857260000|2022-05-18 07:01:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1652857270000|2022-05-18 07:01:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652857360000|2022-05-18 07:02:40|||||||||22
1652857500000|2022-05-18 07:05:00|||||||||2
1652857510000|2022-05-18 07:05:10|28.38|28.3|28.38|28.3|28.41|28.33|28.38|28.3|9
1652857520000|2022-05-18 07:05:20|28.36|28.28|28.41|28.33|28.41|28.33|28.36|28.28|2
1652857530000|2022-05-18 07:05:30|||||||||2
1652857560000|2022-05-18 07:06:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|48
1652857570000|2022-05-18 07:06:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|6
1652857620000|2022-05-18 07:07:00|28.38|28.3|28.38|28.3|28.41|28.33|28.38|28.3|11
1652857630000|2022-05-18 07:07:10|28.41|28.33|28.41|28.33|28.41|28.33|28.38|28.3|0
1652857640000|2022-05-18 07:07:20|||||||||16
1652857720000|2022-05-18 07:08:40|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|9
1652857770000|2022-05-18 07:09:30|||||||||5
1652857780000|2022-05-18 07:09:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|60
1652857790000|2022-05-18 07:09:50|||||||||12
1652857800000|2022-05-18 07:10:00|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|17
1652857830000|2022-05-18 07:10:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1652857840000|2022-05-18 07:10:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652857850000|2022-05-18 07:10:50|28.43|28.35|28.41|28.33|28.45|28.37|28.41|28.33|25
1652857860000|2022-05-18 07:11:00|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|4
1652857890000|2022-05-18 07:11:30|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1652857900000|2022-05-18 07:11:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|19
1652857910000|2022-05-18 07:11:50|28.38|28.3|28.4|28.32|28.4|28.32|28.36|28.28|16
1652857920000|2022-05-18 07:12:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652857940000|2022-05-18 07:12:20|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|39
1652858000000|2022-05-18 07:13:20|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|63
1652858010000|2022-05-18 07:13:30|||||||||5
1652858030000|2022-05-18 07:13:50|||||||||46
1652858060000|2022-05-18 07:14:20|||||||||12
1652858070000|2022-05-18 07:14:30|||||||||5
1652858160000|2022-05-18 07:16:00|||||||||5
1652858210000|2022-05-18 07:16:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|11
1652858220000|2022-05-18 07:17:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652858240000|2022-05-18 07:17:20|28.45|28.37|28.41|28.33|28.45|28.37|28.41|28.33|158
1652858250000|2022-05-18 07:17:30|28.45|28.37|28.45|28.37|28.45|28.37|28.41|28.33|113
1652858260000|2022-05-18 07:17:40|28.43|28.35|28.45|28.37|28.45|28.37|28.41|28.33|50
1652858270000|2022-05-18 07:17:50|||||||||8
1652858280000|2022-05-18 07:18:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|1
1652858290000|2022-05-18 07:18:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1652858340000|2022-05-18 07:19:00|28.43|28.35|28.45|28.37|28.45|28.37|28.41|28.33|52
1652858350000|2022-05-18 07:19:10|28.43|28.35|28.45|28.37|28.45|28.37|28.41|28.33|85
1652858360000|2022-05-18 07:19:20|||||||||8
1652858370000|2022-05-18 07:19:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652858380000|2022-05-18 07:19:40|28.45|28.37|28.41|28.33|28.45|28.37|28.41|28.33|57
1652858390000|2022-05-18 07:19:50|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|63
1652858400000|2022-05-18 07:20:00|28.43|28.35|28.41|28.33|28.45|28.37|28.41|28.33|37
1652858430000|2022-05-18 07:20:30|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|39
1652858440000|2022-05-18 07:20:40|||||||||4
1652858550000|2022-05-18 07:22:30|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|81
1652858560000|2022-05-18 07:22:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|3
1652858580000|2022-05-18 07:23:00|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|3
1652858590000|2022-05-18 07:23:10|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|6
1652858600000|2022-05-18 07:23:20|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1652858640000|2022-05-18 07:24:00|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|50
1652858650000|2022-05-18 07:24:10|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|8
1652858680000|2022-05-18 07:24:40|28.38|28.3|28.38|28.3|28.41|28.33|28.38|28.3|13
1652858690000|2022-05-18 07:24:50|28.41|28.33|28.41|28.33|28.41|28.33|28.38|28.3|0
1652858850000|2022-05-18 07:27:30|||||||||4
1652858860000|2022-05-18 07:27:40|||||||||1
1652859010000|2022-05-18 07:30:10|28.46|28.38|28.45|28.37|28.46|28.38|28.41|28.33|157
1652859020000|2022-05-18 07:30:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|4
1652859090000|2022-05-18 07:31:30|||||||||62
1652859100000|2022-05-18 07:31:40|||||||||7
1652859130000|2022-05-18 07:32:10|28.43|28.35|28.41|28.33|28.45|28.37|28.41|28.33|57
1652859190000|2022-05-18 07:33:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|41
1652859200000|2022-05-18 07:33:20|||||||||7
1652859210000|2022-05-18 07:33:30|28.38|28.3|28.36|28.28|28.41|28.33|28.36|28.28|42
1652859220000|2022-05-18 07:33:40|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|6
1652859230000|2022-05-18 07:33:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1652859240000|2022-05-18 07:34:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652859250000|2022-05-18 07:34:10|||||||||3
1652859270000|2022-05-18 07:34:30|28.4|28.32|28.41|28.33|28.41|28.33|28.38|28.3|1
1652859280000|2022-05-18 07:34:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1652859290000|2022-05-18 07:34:50|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1652859300000|2022-05-18 07:35:00|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|6
1652859310000|2022-05-18 07:35:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|30
1652859320000|2022-05-18 07:35:20|||||||||8
1652859350000|2022-05-18 07:35:50|||||||||34
1652859360000|2022-05-18 07:36:00|||||||||5
1652859440000|2022-05-18 07:37:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|14
1652859460000|2022-05-18 07:37:40|28.38|28.3|28.38|28.3|28.4|28.32|28.36|28.28|7
1652859470000|2022-05-18 07:37:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1652859480000|2022-05-18 07:38:00|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|13
1652859490000|2022-05-18 07:38:10|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|2
1652859510000|2022-05-18 07:38:30|||||||||18
1652859520000|2022-05-18 07:38:40|||||||||2
1652859550000|2022-05-18 07:39:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|79
1652859560000|2022-05-18 07:39:20|||||||||8
1652859570000|2022-05-18 07:39:30|||||||||1
1652859580000|2022-05-18 07:39:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652859600000|2022-05-18 07:40:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|55
1652859610000|2022-05-18 07:40:10|||||||||8
1652859620000|2022-05-18 07:40:20|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|139
1652859630000|2022-05-18 07:40:30|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|2
1652859640000|2022-05-18 07:40:40|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|108
1652859670000|2022-05-18 07:41:10|||||||||5
1652859750000|2022-05-18 07:42:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|93
1652859760000|2022-05-18 07:42:40|||||||||27
1652859870000|2022-05-18 07:44:30|||||||||60
1652860060000|2022-05-18 07:47:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652860070000|2022-05-18 07:47:50|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1652860170000|2022-05-18 07:49:30|||||||||3
1652860230000|2022-05-18 07:50:30|||||||||8
1652860270000|2022-05-18 07:51:10|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|30
1652860280000|2022-05-18 07:51:20|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1652860290000|2022-05-18 07:51:30|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1652860300000|2022-05-18 07:51:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1652860440000|2022-05-18 07:54:00|||||||||8
1652860460000|2022-05-18 07:54:20|||||||||3
1652860640000|2022-05-18 07:57:20|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|41
1652860650000|2022-05-18 07:57:30|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|29
1652860660000|2022-05-18 07:57:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1652860670000|2022-05-18 07:57:50|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1652860680000|2022-05-18 07:58:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1652860770000|2022-05-18 07:59:30|||||||||2
1652860800000|2022-05-18 08:00:00|||||||||1
1652860810000|2022-05-18 08:00:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|22
1652860820000|2022-05-18 08:00:20|||||||||55
1652860830000|2022-05-18 08:00:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1652860870000|2022-05-18 08:01:10|||||||||1
1652860900000|2022-05-18 08:01:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|4
1652860910000|2022-05-18 08:01:50|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1652860930000|2022-05-18 08:02:10|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1652860940000|2022-05-18 08:02:20|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1652860950000|2022-05-18 08:02:30|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1652860960000|2022-05-18 08:02:40|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|41
1652860980000|2022-05-18 08:03:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|29
1652860990000|2022-05-18 08:03:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|7
1652861190000|2022-05-18 08:06:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|6
1652861260000|2022-05-18 08:07:40|||||||||59
1652861280000|2022-05-18 08:08:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|51
1652861380000|2022-05-18 08:09:40|||||||||74
1652861740000|2022-05-18 08:15:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|49
1652861750000|2022-05-18 08:15:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1652861780000|2022-05-18 08:16:20|||||||||45
1652861960000|2022-05-18 08:19:20|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|26
1652861970000|2022-05-18 08:19:30|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1652861980000|2022-05-18 08:19:40|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1652862000000|2022-05-18 08:20:00|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1652862020000|2022-05-18 08:20:20|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|2
1652862030000|2022-05-18 08:20:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652862160000|2022-05-18 08:22:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|246
1652862170000|2022-05-18 08:22:50|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|3
1652862180000|2022-05-18 08:23:00|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|0
1652862190000|2022-05-18 08:23:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|40
1652862200000|2022-05-18 08:23:20|||||||||1
1652862220000|2022-05-18 08:23:40|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|1
1652862230000|2022-05-18 08:23:50|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|0
1652862310000|2022-05-18 08:25:10|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|10
1652862320000|2022-05-18 08:25:20|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|0
1652862330000|2022-05-18 08:25:30|28.5|28.42|28.51|28.43|28.51|28.43|28.48|28.4|0
1652862360000|2022-05-18 08:26:00|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|6
1652862410000|2022-05-18 08:26:50|||||||||25
1652862550000|2022-05-18 08:29:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|57
1652862670000|2022-05-18 08:31:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1652862680000|2022-05-18 08:31:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652862810000|2022-05-18 08:33:30|28.43|28.35|28.46|28.38|28.46|28.38|28.41|28.33|23
1652862840000|2022-05-18 08:34:00|||||||||142
1652862850000|2022-05-18 08:34:10|28.48|28.4|28.48|28.4|28.51|28.43|28.48|28.4|5
1652862870000|2022-05-18 08:34:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|14
1652862880000|2022-05-18 08:34:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1652862890000|2022-05-18 08:34:50|28.51|28.43|28.51|28.43|28.51|28.43|28.48|28.4|0
1652862900000|2022-05-18 08:35:00|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|8
1652862910000|2022-05-18 08:35:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|19
1652862940000|2022-05-18 08:35:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|1
1652863060000|2022-05-18 08:37:40|||||||||119
1652863270000|2022-05-18 08:41:10|||||||||20
1652863280000|2022-05-18 08:41:20|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|27
1652863330000|2022-05-18 08:42:10|28.51|28.43|28.46|28.38|28.51|28.43|28.46|28.38|50
1652863350000|2022-05-18 08:42:30|28.48|28.4|28.48|28.4|28.51|28.43|28.48|28.4|10
1652863360000|2022-05-18 08:42:40|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|3
1652863370000|2022-05-18 08:42:50|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|0
1652863380000|2022-05-18 08:43:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652863450000|2022-05-18 08:44:10|||||||||1
1652863680000|2022-05-18 08:48:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|13
1652863700000|2022-05-18 08:48:20|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|22
1652863710000|2022-05-18 08:48:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652863880000|2022-05-18 08:51:20|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|8
1652863890000|2022-05-18 08:51:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|5
1652863900000|2022-05-18 08:51:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1652863910000|2022-05-18 08:51:50|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|2
1652864050000|2022-05-18 08:54:10|||||||||2
1652864100000|2022-05-18 08:55:00|||||||||11
1652864280000|2022-05-18 08:58:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|5
1652864290000|2022-05-18 08:58:10|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|0
1652864300000|2022-05-18 08:58:20|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|0
1652864320000|2022-05-18 08:58:40|||||||||1
1652864330000|2022-05-18 08:58:50|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|3
1652864340000|2022-05-18 08:59:00|||||||||2
1652864370000|2022-05-18 08:59:30|||||||||3
1652864380000|2022-05-18 08:59:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1652864410000|2022-05-18 09:00:10|||||||||50
1652864480000|2022-05-18 09:01:20|||||||||14
1652864570000|2022-05-18 09:02:50|||||||||16
1652864620000|2022-05-18 09:03:40|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|41
1652864630000|2022-05-18 09:03:50|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|0
1652864640000|2022-05-18 09:04:00|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|6
1652864670000|2022-05-18 09:04:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|18
1652864700000|2022-05-18 09:05:00|||||||||3
1652864710000|2022-05-18 09:05:10|||||||||3
1652864840000|2022-05-18 09:07:20|||||||||18
1652864940000|2022-05-18 09:09:00|||||||||18
1652864990000|2022-05-18 09:09:50|||||||||1
1652865030000|2022-05-18 09:10:30|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|25
1652865040000|2022-05-18 09:10:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652865050000|2022-05-18 09:10:50|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|12
1652865070000|2022-05-18 09:11:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|3
1652865080000|2022-05-18 09:11:20|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|0
1652865090000|2022-05-18 09:11:30|||||||||18
1652865100000|2022-05-18 09:11:40|||||||||52
1652865140000|2022-05-18 09:12:20|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|11
1652865150000|2022-05-18 09:12:30|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1652865160000|2022-05-18 09:12:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1652865250000|2022-05-18 09:14:10|||||||||18
1652865290000|2022-05-18 09:14:50|||||||||7
1652865310000|2022-05-18 09:15:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|39
1652865350000|2022-05-18 09:15:50|||||||||18
1652865420000|2022-05-18 09:17:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|19
1652865430000|2022-05-18 09:17:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|16
1652865460000|2022-05-18 09:17:40|||||||||18
1652865490000|2022-05-18 09:18:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|10
1652865510000|2022-05-18 09:18:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652865560000|2022-05-18 09:19:20|||||||||18
1652865660000|2022-05-18 09:21:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|19
1652865680000|2022-05-18 09:21:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652865690000|2022-05-18 09:21:30|28.43|28.35|28.46|28.38|28.46|28.38|28.41|28.33|0
1652865710000|2022-05-18 09:21:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|17
1652865760000|2022-05-18 09:22:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|21
1652865860000|2022-05-18 09:24:20|||||||||18
1652865880000|2022-05-18 09:24:40|||||||||100
1652865960000|2022-05-18 09:26:00|||||||||18
1652865990000|2022-05-18 09:26:30|||||||||4
1652866040000|2022-05-18 09:27:20|||||||||5
1652866070000|2022-05-18 09:27:50|||||||||20
1652866090000|2022-05-18 09:28:10|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|12
1652866100000|2022-05-18 09:28:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1652866110000|2022-05-18 09:28:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652866130000|2022-05-18 09:28:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|7
1652866140000|2022-05-18 09:29:00|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|20
1652866200000|2022-05-18 09:30:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|27
1652866210000|2022-05-18 09:30:10|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|22
1652866300000|2022-05-18 09:31:40|||||||||18
1652866380000|2022-05-18 09:33:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|33
1652866440000|2022-05-18 09:34:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|6
1652866450000|2022-05-18 09:34:10|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|3
1652866460000|2022-05-18 09:34:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1652866480000|2022-05-18 09:34:40|||||||||25
1652866590000|2022-05-18 09:36:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|28
1652866600000|2022-05-18 09:36:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1652866610000|2022-05-18 09:36:50|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1652866630000|2022-05-18 09:37:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|10
1652866640000|2022-05-18 09:37:20|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|5
1652866650000|2022-05-18 09:37:30|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|1
1652866710000|2022-05-18 09:38:30|||||||||10
1652866720000|2022-05-18 09:38:40|||||||||18
1652866820000|2022-05-18 09:40:20|||||||||18
1652866850000|2022-05-18 09:40:50|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|64
1652866860000|2022-05-18 09:41:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|50
1652866880000|2022-05-18 09:41:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1652866930000|2022-05-18 09:42:10|||||||||18
1652866950000|2022-05-18 09:42:30|||||||||3
1652867020000|2022-05-18 09:43:40|||||||||25
1652867030000|2022-05-18 09:43:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|43
1652867040000|2022-05-18 09:44:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|3
1652867050000|2022-05-18 09:44:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|13
1652867130000|2022-05-18 09:45:30|||||||||9
1652867150000|2022-05-18 09:45:50|||||||||18
1652867230000|2022-05-18 09:47:10|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|16
1652867250000|2022-05-18 09:47:30|||||||||18
1652867360000|2022-05-18 09:49:20|||||||||18
1652867460000|2022-05-18 09:51:00|||||||||18
1652867510000|2022-05-18 09:51:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|15
1652867530000|2022-05-18 09:52:10|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|23
1652867590000|2022-05-18 09:53:10|||||||||18
1652867620000|2022-05-18 09:53:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|40
1652867630000|2022-05-18 09:53:50|||||||||24
1652867650000|2022-05-18 09:54:10|||||||||56
1652867660000|2022-05-18 09:54:20|||||||||10
1652867670000|2022-05-18 09:54:30|||||||||20
1652867690000|2022-05-18 09:54:50|||||||||4
1652867740000|2022-05-18 09:55:40|||||||||18
1652867770000|2022-05-18 09:56:10|28.38|28.3|28.38|28.3|28.41|28.33|28.38|28.3|84
1652867780000|2022-05-18 09:56:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|3
1652867820000|2022-05-18 09:57:00|||||||||23
1652867910000|2022-05-18 09:58:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|49
1652867920000|2022-05-18 09:58:40|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|5
1652867970000|2022-05-18 09:59:30|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|66
1652867980000|2022-05-18 09:59:40|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|51
1652867990000|2022-05-18 09:59:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1652868000000|2022-05-18 10:00:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|17
1652868010000|2022-05-18 10:00:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1652868070000|2022-05-18 10:01:10|28.26|28.18|28.31|28.23|28.31|28.23|28.26|28.18|23
1652868110000|2022-05-18 10:01:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|44
1652868120000|2022-05-18 10:02:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|15
1652868130000|2022-05-18 10:02:10|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|5
1652868220000|2022-05-18 10:03:40|||||||||18
1652868260000|2022-05-18 10:04:20|||||||||24
1652868330000|2022-05-18 10:05:30|||||||||18
1652868430000|2022-05-18 10:07:10|||||||||18
1652868450000|2022-05-18 10:07:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|4
1652868480000|2022-05-18 10:08:00|||||||||41
1652868550000|2022-05-18 10:09:10|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|13
1652868560000|2022-05-18 10:09:20|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|0
1652868570000|2022-05-18 10:09:30|28.36|28.28|28.36|28.28|28.36|28.28|28.33|28.25|18
1652868590000|2022-05-18 10:09:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|18
1652868600000|2022-05-18 10:10:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|1
1652868620000|2022-05-18 10:10:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1652868630000|2022-05-18 10:10:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|2
1652868640000|2022-05-18 10:10:40|28.36|28.28|28.36|28.28|28.36|28.28|28.33|28.25|0
1652868740000|2022-05-18 10:12:20|28.4|28.32|28.38|28.3|28.4|28.32|28.36|28.28|74
1652868750000|2022-05-18 10:12:30|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|2
1652868760000|2022-05-18 10:12:40|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|2
1652868770000|2022-05-18 10:12:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1652868840000|2022-05-18 10:14:00|||||||||18
1652868940000|2022-05-18 10:15:40|||||||||18
1652869050000|2022-05-18 10:17:30|||||||||18
1652869090000|2022-05-18 10:18:10|||||||||5
1652869150000|2022-05-18 10:19:10|||||||||18
1652869250000|2022-05-18 10:20:50|||||||||18
1652869310000|2022-05-18 10:21:50|||||||||2
1652869370000|2022-05-18 10:22:50|||||||||18
1652869440000|2022-05-18 10:24:00|||||||||32
1652869490000|2022-05-18 10:24:50|||||||||1
1652869500000|2022-05-18 10:25:00|||||||||17
1652869590000|2022-05-18 10:26:30|||||||||15
1652869640000|2022-05-18 10:27:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|124
1652869650000|2022-05-18 10:27:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|32
1652869690000|2022-05-18 10:28:10|||||||||14
1652869770000|2022-05-18 10:29:30|||||||||13
1652869790000|2022-05-18 10:29:50|||||||||5
1652869800000|2022-05-18 10:30:00|||||||||15
1652869810000|2022-05-18 10:30:10|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|13
1652870010000|2022-05-18 10:33:30|||||||||28
1652870030000|2022-05-18 10:33:50|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|48
1652870060000|2022-05-18 10:34:20|||||||||106
1652870090000|2022-05-18 10:34:50|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|55
1652870100000|2022-05-18 10:35:00|||||||||6
1652870150000|2022-05-18 10:35:50|||||||||1
1652870200000|2022-05-18 10:36:40|||||||||80
1652870210000|2022-05-18 10:36:50|||||||||28
1652870300000|2022-05-18 10:38:20|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|55
1652870420000|2022-05-18 10:40:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|190
1652870590000|2022-05-18 10:43:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|45
1652870610000|2022-05-18 10:43:30|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|5
1652870630000|2022-05-18 10:43:50|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|5
1652870650000|2022-05-18 10:44:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|24
1652870700000|2022-05-18 10:45:00|||||||||6
1652870870000|2022-05-18 10:47:50|||||||||21
1652871080000|2022-05-18 10:51:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1652871090000|2022-05-18 10:51:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652871170000|2022-05-18 10:52:50|28.51|28.43|28.46|28.38|28.51|28.43|28.46|28.38|23
1652871560000|2022-05-18 10:59:20|||||||||2
1652871600000|2022-05-18 11:00:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|8
1652871750000|2022-05-18 11:02:30|28.46|28.38|28.46|28.38|28.46|28.38|28.41|28.33|83
1652871770000|2022-05-18 11:02:50|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|26
1652871780000|2022-05-18 11:03:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652871820000|2022-05-18 11:03:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|28
1652871840000|2022-05-18 11:04:00|28.43|28.35|28.43|28.35|28.46|28.38|28.43|28.35|10
1652871850000|2022-05-18 11:04:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1652871860000|2022-05-18 11:04:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1652871880000|2022-05-18 11:04:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|17
1652871930000|2022-05-18 11:05:30|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|18
1652871960000|2022-05-18 11:06:00|||||||||11
1652871970000|2022-05-18 11:06:10|||||||||1
1652872060000|2022-05-18 11:07:40|||||||||5
1652872080000|2022-05-18 11:08:00|28.48|28.4|28.46|28.38|28.51|28.43|28.46|28.38|175
1652872110000|2022-05-18 11:08:30|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|28
1652872130000|2022-05-18 11:08:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|30
1652872140000|2022-05-18 11:09:00|28.48|28.4|28.46|28.38|28.51|28.43|28.46|28.38|11
1652872290000|2022-05-18 11:11:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|103
1652872350000|2022-05-18 11:12:30|28.5|28.42|28.51|28.43|28.51|28.43|28.5|28.42|17
1652872360000|2022-05-18 11:12:40|||||||||1
1652872370000|2022-05-18 11:12:50|||||||||1
1652872510000|2022-05-18 11:15:10|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|22
1652872540000|2022-05-18 11:15:40|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|27
1652872550000|2022-05-18 11:15:50|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|15
1652872580000|2022-05-18 11:16:20|||||||||11
1652872590000|2022-05-18 11:16:30|||||||||40
1652872600000|2022-05-18 11:16:40|||||||||42
1652872610000|2022-05-18 11:16:50|||||||||2
1652872620000|2022-05-18 11:17:00|||||||||4
1652872650000|2022-05-18 11:17:30|||||||||30
1652872730000|2022-05-18 11:18:50|||||||||5
1652872740000|2022-05-18 11:19:00|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|2
1652872750000|2022-05-18 11:19:10|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|10
1652872770000|2022-05-18 11:19:30|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|22
1652872790000|2022-05-18 11:19:50|||||||||2
1652872820000|2022-05-18 11:20:20|||||||||9
1652873010000|2022-05-18 11:23:30|28.56|28.48|28.55|28.47|28.56|28.48|28.53|28.45|213
1652873020000|2022-05-18 11:23:40|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1652873040000|2022-05-18 11:24:00|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|12
1652873050000|2022-05-18 11:24:10|||||||||10
1652873080000|2022-05-18 11:24:40|||||||||66
1652873190000|2022-05-18 11:26:30|||||||||7
1652873340000|2022-05-18 11:29:00|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|45
1652873470000|2022-05-18 11:31:10|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|77
1652873570000|2022-05-18 11:32:50|||||||||5
1652873620000|2022-05-18 11:33:40|||||||||28
1652873630000|2022-05-18 11:33:50|||||||||9
1652873640000|2022-05-18 11:34:00|||||||||1
1652873650000|2022-05-18 11:34:10|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|8
1652873670000|2022-05-18 11:34:30|||||||||6
1652873720000|2022-05-18 11:35:20|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|7
1652873730000|2022-05-18 11:35:30|||||||||6
1652873780000|2022-05-18 11:36:20|||||||||15
1652873790000|2022-05-18 11:36:30|||||||||3
1652873800000|2022-05-18 11:36:40|28.48|28.4|28.48|28.4|28.51|28.43|28.48|28.4|7
1652873820000|2022-05-18 11:37:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|6
1652873850000|2022-05-18 11:37:30|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|2
1652873860000|2022-05-18 11:37:40|28.51|28.43|28.51|28.43|28.51|28.43|28.48|28.4|0
1652873940000|2022-05-18 11:39:00|||||||||7
1652874000000|2022-05-18 11:40:00|||||||||151
1652874080000|2022-05-18 11:41:20|||||||||1
1652874090000|2022-05-18 11:41:30|||||||||1
1652874100000|2022-05-18 11:41:40|||||||||6
1652874110000|2022-05-18 11:41:50|||||||||3
1652874120000|2022-05-18 11:42:00|||||||||1
1652874130000|2022-05-18 11:42:10|||||||||1
1652874210000|2022-05-18 11:43:30|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|26
1652874230000|2022-05-18 11:43:50|||||||||12
1652874310000|2022-05-18 11:45:10|||||||||1
1652874390000|2022-05-18 11:46:30|||||||||9
1652874550000|2022-05-18 11:49:10|||||||||8
1652874720000|2022-05-18 11:52:00|||||||||11
1652874880000|2022-05-18 11:54:40|||||||||77
1652874890000|2022-05-18 11:54:50|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|31
1652874900000|2022-05-18 11:55:00|||||||||1
1652874950000|2022-05-18 11:55:50|||||||||4
1652875000000|2022-05-18 11:56:40|||||||||9
1652875120000|2022-05-18 11:58:40|||||||||7
1652875200000|2022-05-18 12:00:00|||||||||5
1652875230000|2022-05-18 12:00:30|||||||||9
1652875280000|2022-05-18 12:01:20|||||||||10
1652875290000|2022-05-18 12:01:30|||||||||4
1652875350000|2022-05-18 12:02:30|||||||||7
1652875370000|2022-05-18 12:02:50|||||||||2
1652875450000|2022-05-18 12:04:10|||||||||8
1652875480000|2022-05-18 12:04:40|||||||||1
1652875500000|2022-05-18 12:05:00|||||||||4
1652875540000|2022-05-18 12:05:40|28.46|28.38|28.46|28.38|28.51|28.43|28.46|28.38|25
1652875550000|2022-05-18 12:05:50|||||||||12
1652875670000|2022-05-18 12:07:50|||||||||2
1652875740000|2022-05-18 12:09:00|||||||||8
1652875860000|2022-05-18 12:11:00|||||||||9
1652875880000|2022-05-18 12:11:20|||||||||82
1652875920000|2022-05-18 12:12:00|||||||||16
1652875940000|2022-05-18 12:12:20|||||||||3
1652875950000|2022-05-18 12:12:30|||||||||1
1652875960000|2022-05-18 12:12:40|||||||||2
1652875970000|2022-05-18 12:12:50|||||||||1
1652875980000|2022-05-18 12:13:00|||||||||2
1652875990000|2022-05-18 12:13:10|||||||||1
1652876000000|2022-05-18 12:13:20|||||||||1
1652876010000|2022-05-18 12:13:30|||||||||2
1652876020000|2022-05-18 12:13:40|||||||||1
1652876030000|2022-05-18 12:13:50|||||||||3
1652876110000|2022-05-18 12:15:10|||||||||9
1652876150000|2022-05-18 12:15:50|||||||||4
1652876240000|2022-05-18 12:17:20|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|13
1652876250000|2022-05-18 12:17:30|28.41|28.33|28.41|28.33|28.46|28.38|28.41|28.33|25
1652876410000|2022-05-18 12:20:10|||||||||7
1652876510000|2022-05-18 12:21:50|||||||||9
1652876540000|2022-05-18 12:22:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|1
1652876550000|2022-05-18 12:22:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|9
1652876570000|2022-05-18 12:22:50|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|0
1652876580000|2022-05-18 12:23:00|||||||||1
1652876600000|2022-05-18 12:23:20|28.43|28.35|28.41|28.33|28.46|28.38|28.41|28.33|28
1652876750000|2022-05-18 12:25:50|||||||||8
1652876910000|2022-05-18 12:28:30|||||||||7
1652876930000|2022-05-18 12:28:50|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|97
1652876940000|2022-05-18 12:29:00|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|53
1652876960000|2022-05-18 12:29:20|||||||||25
1652876970000|2022-05-18 12:29:30|28.36|28.28|28.36|28.28|28.41|28.33|28.36|28.28|1
1652877000000|2022-05-18 12:30:00|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|2
1652877030000|2022-05-18 12:30:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|14
1652877040000|2022-05-18 12:30:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1652877050000|2022-05-18 12:30:50|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|19
1652877060000|2022-05-18 12:31:00|||||||||1
1652877080000|2022-05-18 12:31:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|28
1652877090000|2022-05-18 12:31:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|4
1652877180000|2022-05-18 12:33:00|||||||||9
1652877270000|2022-05-18 12:34:30|||||||||8
1652877320000|2022-05-18 12:35:20|||||||||8
1652877390000|2022-05-18 12:36:30|||||||||9
1652877410000|2022-05-18 12:36:50|28.46|28.38|28.46|28.38|28.46|28.38|28.43|28.35|79
1652877420000|2022-05-18 12:37:00|||||||||2
1652877460000|2022-05-18 12:37:40|||||||||14
1652877500000|2022-05-18 12:38:20|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|38
1652877640000|2022-05-18 12:40:40|||||||||9
1652877710000|2022-05-18 12:41:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|32
1652877720000|2022-05-18 12:42:00|28.49|28.41|28.46|28.38|28.49|28.41|28.46|28.38|24
1652877730000|2022-05-18 12:42:10|||||||||4
1652877750000|2022-05-18 12:42:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|20
1652877770000|2022-05-18 12:42:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|21
1652877780000|2022-05-18 12:43:00|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|1
1652877790000|2022-05-18 12:43:10|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1652877800000|2022-05-18 12:43:20|28.51|28.43|28.51|28.43|28.51|28.43|28.48|28.4|3
1652877820000|2022-05-18 12:43:40|||||||||114
1652877830000|2022-05-18 12:43:50|||||||||44
1652877840000|2022-05-18 12:44:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|38
1652877850000|2022-05-18 12:44:10|||||||||38
1652877870000|2022-05-18 12:44:30|||||||||46
1652877880000|2022-05-18 12:44:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1652877890000|2022-05-18 12:44:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1652877900000|2022-05-18 12:45:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1652877910000|2022-05-18 12:45:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1652877920000|2022-05-18 12:45:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1652877980000|2022-05-18 12:46:20|||||||||1
1652878010000|2022-05-18 12:46:50|||||||||100
1652878020000|2022-05-18 12:47:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|2
1652878030000|2022-05-18 12:47:10|28.49|28.41|28.46|28.38|28.49|28.41|28.46|28.38|0
1652878040000|2022-05-18 12:47:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|8
1652878070000|2022-05-18 12:47:50|||||||||2
1652878080000|2022-05-18 12:48:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1652878100000|2022-05-18 12:48:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|23
1652878120000|2022-05-18 12:48:40|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|1
1652878150000|2022-05-18 12:49:10|||||||||9
1652878170000|2022-05-18 12:49:30|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|87
1652878180000|2022-05-18 12:49:40|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|2
1652878190000|2022-05-18 12:49:50|28.61|28.53|28.56|28.48|28.61|28.53|28.56|28.48|2
1652878200000|2022-05-18 12:50:00|||||||||10
1652878210000|2022-05-18 12:50:10|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|10
1652878220000|2022-05-18 12:50:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1652878420000|2022-05-18 12:53:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|25
1652878430000|2022-05-18 12:53:50|28.61|28.53|28.66|28.58|28.66|28.58|28.61|28.53|3
1652878470000|2022-05-18 12:54:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|2
1652878480000|2022-05-18 12:54:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|2
1652878490000|2022-05-18 12:54:50|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|23
1652878500000|2022-05-18 12:55:00|28.64|28.56|28.64|28.56|28.64|28.56|28.61|28.53|2
1652878510000|2022-05-18 12:55:10|28.61|28.53|28.61|28.53|28.64|28.56|28.61|28.53|0
1652878520000|2022-05-18 12:55:20|||||||||7
1652878530000|2022-05-18 12:55:30|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|79
1652878540000|2022-05-18 12:55:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|11
1652878610000|2022-05-18 12:56:50|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|13
1652878680000|2022-05-18 12:58:00|||||||||8
1652878760000|2022-05-18 12:59:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|16
1652878770000|2022-05-18 12:59:30|28.69|28.61|28.69|28.61|28.71|28.63|28.66|28.58|40
1652878780000|2022-05-18 12:59:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|11
1652878790000|2022-05-18 12:59:50|28.66|28.58|28.69|28.61|28.71|28.63|28.66|28.58|9
1652878800000|2022-05-18 13:00:00|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|0
1652878810000|2022-05-18 13:00:10|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1652878820000|2022-05-18 13:00:20|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1652878830000|2022-05-18 13:00:30|28.69|28.61|28.66|28.58|28.69|28.61|28.66|28.58|15
1652878900000|2022-05-18 13:01:40|||||||||7
1652878920000|2022-05-18 13:02:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|36
1652878930000|2022-05-18 13:02:10|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|24
1652878940000|2022-05-18 13:02:20|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|8
1652878950000|2022-05-18 13:02:30|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1652878960000|2022-05-18 13:02:40|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|0
1652878970000|2022-05-18 13:02:50|28.61|28.53|28.64|28.56|28.66|28.58|28.61|28.53|0
1652878980000|2022-05-18 13:03:00|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|0
1652878990000|2022-05-18 13:03:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1652879060000|2022-05-18 13:04:20|||||||||7
1652879150000|2022-05-18 13:05:50|||||||||9
1652879180000|2022-05-18 13:06:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|8
1652879190000|2022-05-18 13:06:30|28.69|28.61|28.69|28.61|28.69|28.61|28.66|28.58|0
1652879200000|2022-05-18 13:06:40|28.66|28.58|28.71|28.63|28.71|28.63|28.66|28.58|0
1652879290000|2022-05-18 13:08:10|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|5
1652879300000|2022-05-18 13:08:20|28.74|28.66|28.71|28.63|28.74|28.66|28.71|28.63|0
1652879400000|2022-05-18 13:10:00|||||||||90
1652879460000|2022-05-18 13:11:00|||||||||7
1652879550000|2022-05-18 13:12:30|||||||||7
1652879630000|2022-05-18 13:13:50|||||||||7
1652879670000|2022-05-18 13:14:30|||||||||7
1652879700000|2022-05-18 13:15:00|||||||||46
1652879710000|2022-05-18 13:15:10|||||||||8
1652879760000|2022-05-18 13:16:00|||||||||24
1652879790000|2022-05-18 13:16:30|||||||||4
1652879830000|2022-05-18 13:17:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|21
1652879860000|2022-05-18 13:17:40|||||||||9
1652879940000|2022-05-18 13:19:00|||||||||8
1652879960000|2022-05-18 13:19:20|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|12
1652880040000|2022-05-18 13:20:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|30
1652880050000|2022-05-18 13:20:50|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|7
1652880070000|2022-05-18 13:21:10|28.71|28.63|28.76|28.68|28.76|28.68|28.71|28.63|0
1652880200000|2022-05-18 13:23:20|||||||||1
1652880220000|2022-05-18 13:23:40|||||||||2
1652880230000|2022-05-18 13:23:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|26
1652880240000|2022-05-18 13:24:00|||||||||1
1652880260000|2022-05-18 13:24:20|||||||||2
1652880270000|2022-05-18 13:24:30|||||||||1
1652880280000|2022-05-18 13:24:40|||||||||14
1652880290000|2022-05-18 13:24:50|28.76|28.68|28.73|28.65|28.76|28.68|28.71|28.63|20
1652880300000|2022-05-18 13:25:00|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|1
1652880430000|2022-05-18 13:27:10|28.69|28.61|28.66|28.58|28.69|28.61|28.66|28.58|32
1652880450000|2022-05-18 13:27:30|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|27
1652880460000|2022-05-18 13:27:40|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|5
1652880470000|2022-05-18 13:27:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1652880590000|2022-05-18 13:29:50|||||||||37
1652880600000|2022-05-18 13:30:00|28.69|28.61|28.71|28.63|28.71|28.63|28.66|28.58|91
1652880610000|2022-05-18 13:30:10|28.69|28.61|28.66|28.58|28.71|28.63|28.66|28.58|0
1652880640000|2022-05-18 13:30:40|||||||||7
1652880650000|2022-05-18 13:30:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|37
1652880660000|2022-05-18 13:31:00|28.66|28.58|28.66|28.58|28.71|28.63|28.66|28.58|30
1652880680000|2022-05-18 13:31:20|28.71|28.63|28.71|28.63|28.71|28.63|28.66|28.58|109
1652880690000|2022-05-18 13:31:30|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|20
1652880700000|2022-05-18 13:31:40|28.66|28.58|28.66|28.58|28.69|28.61|28.66|28.58|4
1652880720000|2022-05-18 13:32:00|28.62|28.54|28.61|28.53|28.66|28.58|28.61|28.53|109
1652880730000|2022-05-18 13:32:10|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|9
1652880740000|2022-05-18 13:32:20|||||||||8
1652880750000|2022-05-18 13:32:30|28.66|28.58|28.61|28.53|28.66|28.58|28.61|28.53|39
1652880780000|2022-05-18 13:33:00|28.59|28.51|28.61|28.53|28.61|28.53|28.57|28.49|55
1652880790000|2022-05-18 13:33:10|||||||||1
1652880800000|2022-05-18 13:33:20|28.59|28.51|28.59|28.51|28.59|28.51|28.56|28.48|2
1652880810000|2022-05-18 13:33:30|28.56|28.48|28.59|28.51|28.61|28.53|28.56|28.48|13
1652880820000|2022-05-18 13:33:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|2
1652880830000|2022-05-18 13:33:50|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|71
1652880840000|2022-05-18 13:34:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|3
1652880860000|2022-05-18 13:34:20|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|42
1652880870000|2022-05-18 13:34:30|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|9
1652880880000|2022-05-18 13:34:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1652880890000|2022-05-18 13:34:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|27
1652880900000|2022-05-18 13:35:00|28.56|28.48|28.52|28.44|28.56|28.48|28.52|28.44|0
1652880910000|2022-05-18 13:35:10|||||||||8
1652880930000|2022-05-18 13:35:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|35
1652880940000|2022-05-18 13:35:40|28.54|28.46|28.52|28.44|28.56|28.48|28.52|28.44|22
1652880950000|2022-05-18 13:35:50|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|5
1652880960000|2022-05-18 13:36:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1652880970000|2022-05-18 13:36:10|28.42|28.34|28.44|28.36|28.46|28.38|28.42|28.34|95
1652880980000|2022-05-18 13:36:20|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|0
1652880990000|2022-05-18 13:36:30|28.51|28.43|28.49|28.41|28.51|28.43|28.47|28.39|48
1652881000000|2022-05-18 13:36:40|28.47|28.39|28.47|28.39|28.51|28.43|28.47|28.39|2
1652881010000|2022-05-18 13:36:50|28.46|28.38|28.44|28.36|28.47|28.39|28.42|28.34|2
1652881020000|2022-05-18 13:37:00|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|19
1652881030000|2022-05-18 13:37:10|28.46|28.38|28.47|28.39|28.47|28.39|28.44|28.36|0
1652881050000|2022-05-18 13:37:30|||||||||14
1652881060000|2022-05-18 13:37:40|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|50
1652881070000|2022-05-18 13:37:50|28.49|28.41|28.47|28.39|28.51|28.43|28.47|28.39|19
1652881090000|2022-05-18 13:38:10|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1652881100000|2022-05-18 13:38:20|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|17
1652881130000|2022-05-18 13:38:50|28.49|28.41|28.52|28.44|28.52|28.44|28.47|28.39|8
1652881140000|2022-05-18 13:39:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|6
1652881150000|2022-05-18 13:39:10|28.61|28.53|28.59|28.51|28.61|28.53|28.57|28.49|62
1652881160000|2022-05-18 13:39:20|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|24
1652881170000|2022-05-18 13:39:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|4
1652881180000|2022-05-18 13:39:40|28.64|28.56|28.62|28.54|28.66|28.58|28.61|28.53|6
1652881190000|2022-05-18 13:39:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|8
1652881210000|2022-05-18 13:40:10|28.62|28.54|28.64|28.56|28.66|28.58|28.62|28.54|38
1652881220000|2022-05-18 13:40:20|28.66|28.58|28.61|28.53|28.66|28.58|28.61|28.53|4
1652881230000|2022-05-18 13:40:30|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|40
1652881260000|2022-05-18 13:41:00|||||||||10
1652881290000|2022-05-18 13:41:30|28.62|28.54|28.66|28.58|28.66|28.58|28.62|28.54|66
1652881300000|2022-05-18 13:41:40|||||||||2
1652881310000|2022-05-18 13:41:50|28.69|28.61|28.71|28.63|28.71|28.63|28.66|28.58|4
1652881320000|2022-05-18 13:42:00|28.69|28.61|28.69|28.61|28.71|28.63|28.66|28.58|16
1652881330000|2022-05-18 13:42:10|28.71|28.63|28.66|28.58|28.71|28.63|28.66|28.58|21
1652881340000|2022-05-18 13:42:20|28.69|28.61|28.66|28.58|28.69|28.61|28.66|28.58|0
1652881350000|2022-05-18 13:42:30|28.69|28.61|28.69|28.61|28.71|28.63|28.66|28.58|32
1652881360000|2022-05-18 13:42:40|28.71|28.63|28.66|28.58|28.71|28.63|28.66|28.58|6
1652881390000|2022-05-18 13:43:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|16
1652881400000|2022-05-18 13:43:20|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|0
1652881410000|2022-05-18 13:43:30|28.71|28.63|28.66|28.58|28.71|28.63|28.66|28.58|1
1652881440000|2022-05-18 13:44:00|28.64|28.56|28.66|28.58|28.66|28.58|28.62|28.54|13
1652881450000|2022-05-18 13:44:10|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|15
1652881480000|2022-05-18 13:44:40|||||||||7
1652881500000|2022-05-18 13:45:00|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|26
1652881510000|2022-05-18 13:45:10|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|10
1652881530000|2022-05-18 13:45:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|32
1652881560000|2022-05-18 13:46:00|||||||||8
1652881570000|2022-05-18 13:46:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|17
1652881580000|2022-05-18 13:46:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|13
1652881590000|2022-05-18 13:46:30|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1652881620000|2022-05-18 13:47:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|160
1652881630000|2022-05-18 13:47:10|28.54|28.46|28.61|28.53|28.61|28.53|28.54|28.46|9
1652881640000|2022-05-18 13:47:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1652881660000|2022-05-18 13:47:40|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|9
1652881670000|2022-05-18 13:47:50|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|40
1652881680000|2022-05-18 13:48:00|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|7
1652881750000|2022-05-18 13:49:10|||||||||8
1652881760000|2022-05-18 13:49:20|28.61|28.53|28.59|28.51|28.62|28.54|28.57|28.49|36
1652881770000|2022-05-18 13:49:30|28.61|28.53|28.61|28.53|28.62|28.54|28.59|28.51|5
1652881780000|2022-05-18 13:49:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|23
1652881790000|2022-05-18 13:49:50|28.59|28.51|28.57|28.49|28.61|28.53|28.57|28.49|0
1652881800000|2022-05-18 13:50:00|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|6
1652881810000|2022-05-18 13:50:10|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|4
1652881820000|2022-05-18 13:50:20|28.59|28.51|28.59|28.51|28.61|28.53|28.57|28.49|15
1652881830000|2022-05-18 13:50:30|28.61|28.53|28.59|28.51|28.61|28.53|28.57|28.49|3
1652881840000|2022-05-18 13:50:40|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|0
1652881850000|2022-05-18 13:50:50|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|2
1652881860000|2022-05-18 13:51:00|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|11
1652881870000|2022-05-18 13:51:10|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|23
1652881880000|2022-05-18 13:51:20|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1652881890000|2022-05-18 13:51:30|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1652881920000|2022-05-18 13:52:00|||||||||9
1652881940000|2022-05-18 13:52:20|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1652881950000|2022-05-18 13:52:30|28.56|28.48|28.52|28.44|28.56|28.48|28.52|28.44|13
1652881980000|2022-05-18 13:53:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|7
1652882000000|2022-05-18 13:53:20|||||||||1
1652882010000|2022-05-18 13:53:30|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|38
1652882020000|2022-05-18 13:53:40|||||||||3
1652882040000|2022-05-18 13:54:00|||||||||11
1652882050000|2022-05-18 13:54:10|28.56|28.48|28.56|28.48|28.56|28.48|28.52|28.44|43
1652882060000|2022-05-18 13:54:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|6
1652882070000|2022-05-18 13:54:30|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1652882120000|2022-05-18 13:55:20|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|21
1652882130000|2022-05-18 13:55:30|28.56|28.48|28.52|28.44|28.56|28.48|28.52|28.44|6
1652882150000|2022-05-18 13:55:50|28.54|28.46|28.56|28.48|28.57|28.49|28.54|28.46|11
1652882160000|2022-05-18 13:56:00|28.57|28.49|28.57|28.49|28.57|28.49|28.56|28.48|0
1652882170000|2022-05-18 13:56:10|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1652882180000|2022-05-18 13:56:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|54
1652882190000|2022-05-18 13:56:30|28.61|28.53|28.59|28.51|28.61|28.53|28.57|28.49|12
1652882200000|2022-05-18 13:56:40|28.57|28.49|28.59|28.51|28.61|28.53|28.57|28.49|1
1652882210000|2022-05-18 13:56:50|28.57|28.49|28.62|28.54|28.62|28.54|28.57|28.49|4
1652882220000|2022-05-18 13:57:00|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|4
1652882230000|2022-05-18 13:57:10|28.67|28.59|28.69|28.61|28.71|28.63|28.67|28.59|23
1652882240000|2022-05-18 13:57:20|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1652882250000|2022-05-18 13:57:30|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1652882260000|2022-05-18 13:57:40|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1652882270000|2022-05-18 13:57:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1652882280000|2022-05-18 13:58:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|15
1652882290000|2022-05-18 13:58:10|28.69|28.61|28.71|28.63|28.71|28.63|28.67|28.59|34
1652882320000|2022-05-18 13:58:40|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|4
1652882330000|2022-05-18 13:58:50|28.69|28.61|28.67|28.59|28.71|28.63|28.67|28.59|7
1652882340000|2022-05-18 13:59:00|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|16
1652882370000|2022-05-18 13:59:30|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1652882390000|2022-05-18 13:59:50|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1652882400000|2022-05-18 14:00:00|||||||||7
1652882410000|2022-05-18 14:00:10|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|11
1652882420000|2022-05-18 14:00:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|14
1652882430000|2022-05-18 14:00:30|28.67|28.59|28.67|28.59|28.67|28.59|28.66|28.58|0
1652882440000|2022-05-18 14:00:40|28.64|28.56|28.62|28.54|28.66|28.58|28.62|28.54|56
1652882450000|2022-05-18 14:00:50|28.61|28.53|28.61|28.53|28.62|28.54|28.59|28.51|11
1652882460000|2022-05-18 14:01:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1652882470000|2022-05-18 14:01:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|9
1652882480000|2022-05-18 14:01:20|28.62|28.54|28.57|28.49|28.62|28.54|28.57|28.49|13
1652882490000|2022-05-18 14:01:30|28.56|28.48|28.52|28.44|28.57|28.49|28.52|28.44|3
1652882500000|2022-05-18 14:01:40|||||||||7
1652882510000|2022-05-18 14:01:50|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|26
1652882520000|2022-05-18 14:02:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|3
1652882570000|2022-05-18 14:02:50|||||||||1
1652882590000|2022-05-18 14:03:10|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|53
1652882600000|2022-05-18 14:03:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1652882630000|2022-05-18 14:03:50|||||||||2
1652882660000|2022-05-18 14:04:20|||||||||1
1652882680000|2022-05-18 14:04:40|||||||||9
1652882690000|2022-05-18 14:04:50|||||||||1
1652882700000|2022-05-18 14:05:00|||||||||1
1652882710000|2022-05-18 14:05:10|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|42
1652882720000|2022-05-18 14:05:20|||||||||3
1652882730000|2022-05-18 14:05:30|||||||||9
1652882740000|2022-05-18 14:05:40|28.51|28.43|28.49|28.41|28.52|28.44|28.49|28.41|77
1652882750000|2022-05-18 14:05:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1652882760000|2022-05-18 14:06:00|||||||||5
1652882790000|2022-05-18 14:06:30|||||||||28
1652882810000|2022-05-18 14:06:50|||||||||8
1652882830000|2022-05-18 14:07:10|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|40
1652882840000|2022-05-18 14:07:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1652882850000|2022-05-18 14:07:30|28.49|28.41|28.51|28.43|28.52|28.44|28.49|28.41|4
1652882860000|2022-05-18 14:07:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1652882870000|2022-05-18 14:07:50|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|34
1652882880000|2022-05-18 14:08:00|||||||||9
1652882910000|2022-05-18 14:08:30|||||||||36
1652882920000|2022-05-18 14:08:40|||||||||9
1652882960000|2022-05-18 14:09:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|34
1652882970000|2022-05-18 14:09:30|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|7
1652882980000|2022-05-18 14:09:40|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|13
1652882990000|2022-05-18 14:09:50|28.57|28.49|28.57|28.49|28.57|28.49|28.54|28.46|0
1652883000000|2022-05-18 14:10:00|28.54|28.46|28.54|28.46|28.57|28.49|28.52|28.44|24
1652883010000|2022-05-18 14:10:10|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|2
1652883020000|2022-05-18 14:10:20|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|12
1652883050000|2022-05-18 14:10:50|||||||||7
1652883080000|2022-05-18 14:11:20|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|29
1652883100000|2022-05-18 14:11:40|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|22
1652883110000|2022-05-18 14:11:50|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|11
1652883150000|2022-05-18 14:12:30|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|9
1652883160000|2022-05-18 14:12:40|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|0
1652883170000|2022-05-18 14:12:50|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|0
1652883180000|2022-05-18 14:13:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|3
1652883210000|2022-05-18 14:13:30|||||||||7
1652883240000|2022-05-18 14:14:00|28.49|28.41|28.49|28.41|28.52|28.44|28.49|28.41|20
1652883250000|2022-05-18 14:14:10|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|18
1652883310000|2022-05-18 14:15:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|55
1652883320000|2022-05-18 14:15:20|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|7
1652883330000|2022-05-18 14:15:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|58
1652883340000|2022-05-18 14:15:40|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|19
1652883380000|2022-05-18 14:16:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|22
1652883410000|2022-05-18 14:16:50|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|14
1652883430000|2022-05-18 14:17:10|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|6
1652883450000|2022-05-18 14:17:30|||||||||8
1652883460000|2022-05-18 14:17:40|28.49|28.41|28.49|28.41|28.52|28.44|28.49|28.41|20
1652883470000|2022-05-18 14:17:50|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|2
1652883480000|2022-05-18 14:18:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|10
1652883540000|2022-05-18 14:19:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|8
1652883560000|2022-05-18 14:19:20|||||||||1
1652883590000|2022-05-18 14:19:50|28.49|28.41|28.49|28.41|28.52|28.44|28.47|28.39|1
1652883600000|2022-05-18 14:20:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|9
1652883610000|2022-05-18 14:20:10|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|5
1652883620000|2022-05-18 14:20:20|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|15
1652883640000|2022-05-18 14:20:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|23
1652883660000|2022-05-18 14:21:00|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|17
1652883670000|2022-05-18 14:21:10|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|10
1652883680000|2022-05-18 14:21:20|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|5
1652883690000|2022-05-18 14:21:30|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|9
1652883720000|2022-05-18 14:22:00|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|12
1652883730000|2022-05-18 14:22:10|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|0
1652883740000|2022-05-18 14:22:20|28.44|28.36|28.44|28.36|28.47|28.39|28.44|28.36|8
1652883750000|2022-05-18 14:22:30|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|20
1652883780000|2022-05-18 14:23:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|3
1652883810000|2022-05-18 14:23:30|||||||||9
1652883830000|2022-05-18 14:23:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|49
1652883850000|2022-05-18 14:24:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1652883860000|2022-05-18 14:24:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1652883870000|2022-05-18 14:24:30|28.49|28.41|28.47|28.39|28.52|28.44|28.47|28.39|4
1652883920000|2022-05-18 14:25:20|||||||||7
1652883960000|2022-05-18 14:26:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|55
1652883970000|2022-05-18 14:26:10|||||||||8
1652883990000|2022-05-18 14:26:30|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|24
1652884020000|2022-05-18 14:27:00|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|15
1652884030000|2022-05-18 14:27:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1652884040000|2022-05-18 14:27:20|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|25
1652884050000|2022-05-18 14:27:30|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|10
1652884080000|2022-05-18 14:28:00|28.44|28.36|28.44|28.36|28.47|28.39|28.44|28.36|2
1652884090000|2022-05-18 14:28:10|28.47|28.39|28.47|28.39|28.47|28.39|28.44|28.36|2
1652884100000|2022-05-18 14:28:20|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|10
1652884110000|2022-05-18 14:28:30|28.44|28.36|28.44|28.36|28.47|28.39|28.42|28.34|52
1652884120000|2022-05-18 14:28:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1652884140000|2022-05-18 14:29:00|28.52|28.44|28.49|28.41|28.52|28.44|28.47|28.39|42
1652884150000|2022-05-18 14:29:10|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|0
1652884160000|2022-05-18 14:29:20|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|48
1652884170000|2022-05-18 14:29:30|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|1
1652884180000|2022-05-18 14:29:40|28.54|28.46|28.54|28.46|28.57|28.49|28.54|28.46|0
1652884190000|2022-05-18 14:29:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|20
1652884200000|2022-05-18 14:30:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|49
1652884210000|2022-05-18 14:30:10|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|3
1652884240000|2022-05-18 14:30:40|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|3
1652884250000|2022-05-18 14:30:50|||||||||8
1652884280000|2022-05-18 14:31:20|||||||||8
1652884310000|2022-05-18 14:31:50|||||||||8
1652884320000|2022-05-18 14:32:00|||||||||1
1652884350000|2022-05-18 14:32:30|||||||||8
1652884390000|2022-05-18 14:33:10|||||||||9
1652884420000|2022-05-18 14:33:40|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|61
1652884430000|2022-05-18 14:33:50|||||||||8
1652884460000|2022-05-18 14:34:20|28.49|28.41|28.47|28.39|28.52|28.44|28.47|28.39|74
1652884470000|2022-05-18 14:34:30|28.49|28.41|28.49|28.41|28.52|28.44|28.47|28.39|0
1652884480000|2022-05-18 14:34:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1652884510000|2022-05-18 14:35:10|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|17
1652884520000|2022-05-18 14:35:20|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|11
1652884560000|2022-05-18 14:36:00|||||||||5
1652884580000|2022-05-18 14:36:20|||||||||9
1652884610000|2022-05-18 14:36:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|54
1652884620000|2022-05-18 14:37:00|28.59|28.51|28.57|28.49|28.62|28.54|28.57|28.49|5
1652884630000|2022-05-18 14:37:10|28.59|28.51|28.62|28.54|28.62|28.54|28.57|28.49|0
1652884640000|2022-05-18 14:37:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|5
1652884660000|2022-05-18 14:37:40|28.59|28.51|28.57|28.49|28.62|28.54|28.57|28.49|2
1652884680000|2022-05-18 14:38:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|5
1652884690000|2022-05-18 14:38:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|7
1652884700000|2022-05-18 14:38:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|37
1652884710000|2022-05-18 14:38:30|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|7
1652884740000|2022-05-18 14:39:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|38
1652884760000|2022-05-18 14:39:20|28.54|28.46|28.52|28.44|28.57|28.49|28.52|28.44|14
1652884770000|2022-05-18 14:39:30|||||||||1
1652884830000|2022-05-18 14:40:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|17
1652884840000|2022-05-18 14:40:40|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|14
1652884880000|2022-05-18 14:41:20|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|9
1652884900000|2022-05-18 14:41:40|||||||||7
1652884910000|2022-05-18 14:41:50|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|18
1652884920000|2022-05-18 14:42:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|7
1652884940000|2022-05-18 14:42:20|||||||||1
1652885000000|2022-05-18 14:43:20|||||||||8
1652885040000|2022-05-18 14:44:00|||||||||7
1652885060000|2022-05-18 14:44:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|35
1652885070000|2022-05-18 14:44:30|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|5
1652885080000|2022-05-18 14:44:40|||||||||9
1652885090000|2022-05-18 14:44:50|||||||||2
1652885100000|2022-05-18 14:45:00|28.49|28.41|28.52|28.44|28.52|28.44|28.47|28.39|30
1652885150000|2022-05-18 14:45:50|||||||||9
1652885160000|2022-05-18 14:46:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|11
1652885180000|2022-05-18 14:46:20|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|85
1652885200000|2022-05-18 14:46:40|28.45|28.37|28.42|28.34|28.47|28.39|28.42|28.34|4
1652885210000|2022-05-18 14:46:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|7
1652885240000|2022-05-18 14:47:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|22
1652885250000|2022-05-18 14:47:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1652885270000|2022-05-18 14:47:50|||||||||8
1652885310000|2022-05-18 14:48:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|73
1652885320000|2022-05-18 14:48:40|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|85
1652885360000|2022-05-18 14:49:20|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|25
1652885370000|2022-05-18 14:49:30|28.35|28.27|28.35|28.27|28.35|28.27|28.32|28.24|8
1652885380000|2022-05-18 14:49:40|28.32|28.24|28.35|28.27|28.35|28.27|28.32|28.24|0
1652885390000|2022-05-18 14:49:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1652885400000|2022-05-18 14:50:00|28.35|28.27|28.35|28.27|28.35|28.27|28.32|28.24|10
1652885410000|2022-05-18 14:50:10|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|3
1652885420000|2022-05-18 14:50:20|||||||||5
1652885430000|2022-05-18 14:50:30|28.35|28.27|28.35|28.27|28.37|28.29|28.32|28.24|65
1652885440000|2022-05-18 14:50:40|28.37|28.29|28.35|28.27|28.37|28.29|28.32|28.24|3
1652885450000|2022-05-18 14:50:50|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1652885460000|2022-05-18 14:51:00|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1652885470000|2022-05-18 14:51:10|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|0
1652885480000|2022-05-18 14:51:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1652885490000|2022-05-18 14:51:30|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1652885500000|2022-05-18 14:51:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1652885520000|2022-05-18 14:52:00|||||||||7
1652885540000|2022-05-18 14:52:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|13
1652885560000|2022-05-18 14:52:40|28.35|28.27|28.37|28.29|28.37|28.29|28.32|28.24|0
1652885580000|2022-05-18 14:53:00|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|9
1652885590000|2022-05-18 14:53:10|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|8
1652885680000|2022-05-18 14:54:40|28.35|28.27|28.35|28.27|28.35|28.27|28.32|28.24|5
1652885690000|2022-05-18 14:54:50|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|31
1652885700000|2022-05-18 14:55:00|||||||||6
1652885710000|2022-05-18 14:55:10|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|13
1652885720000|2022-05-18 14:55:20|28.32|28.24|28.32|28.24|28.35|28.27|28.32|28.24|9
1652885750000|2022-05-18 14:55:50|28.35|28.27|28.32|28.24|28.37|28.29|28.32|28.24|0
1652885810000|2022-05-18 14:56:50|28.3|28.22|28.32|28.24|28.32|28.24|28.27|28.19|78
1652885820000|2022-05-18 14:57:00|28.3|28.22|28.3|28.22|28.32|28.24|28.27|28.19|60
1652885830000|2022-05-18 14:57:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1652885850000|2022-05-18 14:57:30|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|100
1652885860000|2022-05-18 14:57:40|28.35|28.27|28.32|28.24|28.37|28.29|28.32|28.24|0
1652885890000|2022-05-18 14:58:10|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|57
1652885900000|2022-05-18 14:58:20|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|7
1652885910000|2022-05-18 14:58:30|28.3|28.22|28.3|28.22|28.32|28.24|28.3|28.22|3
1652885920000|2022-05-18 14:58:40|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|0
1652885930000|2022-05-18 14:58:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|34
1652885940000|2022-05-18 14:59:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1652885950000|2022-05-18 14:59:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|3
1652885980000|2022-05-18 14:59:40|||||||||5
1652885990000|2022-05-18 14:59:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|12
1652886000000|2022-05-18 15:00:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|57
1652886030000|2022-05-18 15:00:30|||||||||1
1652886050000|2022-05-18 15:00:50|||||||||9
1652886070000|2022-05-18 15:01:10|||||||||1
1652886100000|2022-05-18 15:01:40|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|30
1652886110000|2022-05-18 15:01:50|28.35|28.27|28.35|28.27|28.37|28.29|28.32|28.24|11
1652886120000|2022-05-18 15:02:00|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|50
1652886130000|2022-05-18 15:02:10|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|0
1652886160000|2022-05-18 15:02:40|28.35|28.27|28.37|28.29|28.37|28.29|28.32|28.24|19
1652886170000|2022-05-18 15:02:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|10
1652886180000|2022-05-18 15:03:00|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|0
1652886220000|2022-05-18 15:03:40|||||||||8
1652886260000|2022-05-18 15:04:20|||||||||8
1652886270000|2022-05-18 15:04:30|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|28
1652886280000|2022-05-18 15:04:40|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|0
1652886360000|2022-05-18 15:06:00|||||||||9
1652886400000|2022-05-18 15:06:40|28.4|28.32|28.42|28.34|28.42|28.34|28.37|28.29|121
1652886430000|2022-05-18 15:07:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|11
1652886440000|2022-05-18 15:07:20|28.42|28.34|28.42|28.34|28.45|28.37|28.42|28.34|51
1652886470000|2022-05-18 15:07:50|||||||||8
1652886510000|2022-05-18 15:08:30|||||||||9
1652886520000|2022-05-18 15:08:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|58
1652886550000|2022-05-18 15:09:10|28.42|28.34|28.42|28.34|28.45|28.37|28.42|28.34|29
1652886580000|2022-05-18 15:09:40|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|13
1652886600000|2022-05-18 15:10:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|54
1652886610000|2022-05-18 15:10:10|||||||||1
1652886620000|2022-05-18 15:10:20|||||||||11
1652886630000|2022-05-18 15:10:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|42
1652886640000|2022-05-18 15:10:40|||||||||1
1652886670000|2022-05-18 15:11:10|28.52|28.44|28.55|28.47|28.57|28.49|28.52|28.44|31
1652886680000|2022-05-18 15:11:20|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|2
1652886690000|2022-05-18 15:11:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1652886710000|2022-05-18 15:11:50|28.57|28.49|28.57|28.49|28.57|28.49|28.52|28.44|100
1652886720000|2022-05-18 15:12:00|||||||||25
1652886780000|2022-05-18 15:13:00|||||||||10
1652886830000|2022-05-18 15:13:50|||||||||9
1652886860000|2022-05-18 15:14:20|||||||||18
1652886890000|2022-05-18 15:14:50|||||||||8
1652886910000|2022-05-18 15:15:10|||||||||9
1652886920000|2022-05-18 15:15:20|||||||||44
1652886940000|2022-05-18 15:15:40|||||||||8
1652886960000|2022-05-18 15:16:00|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|145
1652886980000|2022-05-18 15:16:20|||||||||11
1652886990000|2022-05-18 15:16:30|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|169
1652887000000|2022-05-18 15:16:40|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1652887020000|2022-05-18 15:17:00|||||||||25
1652887030000|2022-05-18 15:17:10|||||||||62
1652887050000|2022-05-18 15:17:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|72
1652887060000|2022-05-18 15:17:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1652887080000|2022-05-18 15:18:00|||||||||22
1652887100000|2022-05-18 15:18:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|71
1652887110000|2022-05-18 15:18:30|||||||||7
1652887130000|2022-05-18 15:18:50|||||||||27
1652887150000|2022-05-18 15:19:10|||||||||148
1652887180000|2022-05-18 15:19:40|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|80
1652887190000|2022-05-18 15:19:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1652887200000|2022-05-18 15:20:00|28.7|28.62|28.72|28.64|28.72|28.64|28.67|28.59|115
1652887210000|2022-05-18 15:20:10|||||||||15
1652887220000|2022-05-18 15:20:20|||||||||10
1652887230000|2022-05-18 15:20:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|17
1652887240000|2022-05-18 15:20:40|||||||||6
1652887250000|2022-05-18 15:20:50|||||||||9
1652887260000|2022-05-18 15:21:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|65
1652887270000|2022-05-18 15:21:10|28.79|28.71|28.79|28.71|28.82|28.74|28.77|28.69|28
1652887280000|2022-05-18 15:21:20|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|13
1652887290000|2022-05-18 15:21:30|||||||||9
1652887300000|2022-05-18 15:21:40|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|1
1652887310000|2022-05-18 15:21:50|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|12
1652887320000|2022-05-18 15:22:00|||||||||5
1652887330000|2022-05-18 15:22:10|||||||||21
1652887350000|2022-05-18 15:22:30|||||||||29
1652887370000|2022-05-18 15:22:50|||||||||25
1652887390000|2022-05-18 15:23:10|28.84|28.76|28.82|28.74|28.87|28.79|28.82|28.74|105
1652887400000|2022-05-18 15:23:20|||||||||4
1652887410000|2022-05-18 15:23:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|184
1652887430000|2022-05-18 15:23:50|||||||||7
1652887440000|2022-05-18 15:24:00|||||||||8
1652887450000|2022-05-18 15:24:10|||||||||52
1652887460000|2022-05-18 15:24:20|||||||||7
1652887470000|2022-05-18 15:24:30|||||||||8
1652887480000|2022-05-18 15:24:40|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|83
1652887490000|2022-05-18 15:24:50|||||||||124
1652887500000|2022-05-18 15:25:00|||||||||1
1652887510000|2022-05-18 15:25:10|||||||||5
1652887520000|2022-05-18 15:25:20|28.87|28.79|28.87|28.79|28.92|28.84|28.87|28.79|83
1652887530000|2022-05-18 15:25:30|||||||||43
1652887540000|2022-05-18 15:25:40|||||||||22
1652887550000|2022-05-18 15:25:50|||||||||18
1652887570000|2022-05-18 15:26:10|||||||||23
1652887580000|2022-05-18 15:26:20|||||||||105
1652887590000|2022-05-18 15:26:30|28.89|28.81|28.87|28.79|28.92|28.84|28.87|28.79|105
1652887600000|2022-05-18 15:26:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|19
1652887610000|2022-05-18 15:26:50|||||||||73
1652887620000|2022-05-18 15:27:00|||||||||1
1652887630000|2022-05-18 15:27:10|||||||||13
1652887640000|2022-05-18 15:27:20|||||||||2
1652887650000|2022-05-18 15:27:30|||||||||20
1652887660000|2022-05-18 15:27:40|||||||||25
1652887670000|2022-05-18 15:27:50|||||||||10
1652887680000|2022-05-18 15:28:00|||||||||15
1652887690000|2022-05-18 15:28:10|||||||||48
1652887700000|2022-05-18 15:28:20|||||||||7
1652887710000|2022-05-18 15:28:30|||||||||39
1652887720000|2022-05-18 15:28:40|||||||||16
1652887730000|2022-05-18 15:28:50|||||||||69
1652887740000|2022-05-18 15:29:00|28.94|28.86|28.97|28.89|28.97|28.89|28.92|28.84|199
1652887750000|2022-05-18 15:29:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|86
1652887760000|2022-05-18 15:29:20|||||||||103
1652887770000|2022-05-18 15:29:30|||||||||79
1652887780000|2022-05-18 15:29:40|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|34
1652887790000|2022-05-18 15:29:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|108
1652887800000|2022-05-18 15:30:00|28.99|28.91|29.02|28.94|29.02|28.94|28.97|28.89|183
1652887810000|2022-05-18 15:30:10|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|4
1652887820000|2022-05-18 15:30:20|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|28
1652887830000|2022-05-18 15:30:30|29.02|28.94|29.04|28.96|29.07|28.99|29.02|28.94|26
1652887840000|2022-05-18 15:30:40|29.02|28.94|29.02|28.94|29.04|28.96|29.02|28.94|0
1652887850000|2022-05-18 15:30:50|29.07|28.99|29.07|28.99|29.07|28.99|29.02|28.94|29
1652887880000|2022-05-18 15:31:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|43
1652887900000|2022-05-18 15:31:40|28.97|28.89|28.97|28.89|28.97|28.89|28.94|28.86|26
1652887930000|2022-05-18 15:32:10|29.02|28.94|29.02|28.94|29.02|28.94|28.99|28.91|29
1652887950000|2022-05-18 15:32:30|||||||||8
1652887960000|2022-05-18 15:32:40|||||||||6
1652887980000|2022-05-18 15:33:00|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|5
1652887990000|2022-05-18 15:33:10|29.02|28.94|28.97|28.89|29.02|28.94|28.97|28.89|10
1652888010000|2022-05-18 15:33:30|29.02|28.94|28.97|28.89|29.02|28.94|28.97|28.89|28
1652888030000|2022-05-18 15:33:50|||||||||15
1652888040000|2022-05-18 15:34:00|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|10
1652888050000|2022-05-18 15:34:10|||||||||15
1652888060000|2022-05-18 15:34:20|||||||||20
1652888090000|2022-05-18 15:34:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|79
1652888100000|2022-05-18 15:35:00|29.02|28.94|28.97|28.89|29.02|28.94|28.97|28.89|39
1652888110000|2022-05-18 15:35:10|||||||||19
1652888120000|2022-05-18 15:35:20|||||||||2
1652888150000|2022-05-18 15:35:50|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|9
1652888190000|2022-05-18 15:36:30|||||||||24
1652888220000|2022-05-18 15:37:00|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|102
1652888230000|2022-05-18 15:37:10|29.04|28.96|29.07|28.99|29.07|28.99|29.02|28.94|0
1652888240000|2022-05-18 15:37:20|29.04|28.96|29.02|28.94|29.07|28.99|29.02|28.94|0
1652888250000|2022-05-18 15:37:30|29.07|28.99|29.02|28.94|29.07|28.99|29.02|28.94|26
1652888260000|2022-05-18 15:37:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|95
1652888270000|2022-05-18 15:37:50|||||||||3
1652888280000|2022-05-18 15:38:00|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|17
1652888290000|2022-05-18 15:38:10|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|3
1652888310000|2022-05-18 15:38:30|||||||||2
1652888320000|2022-05-18 15:38:40|28.87|28.79|28.92|28.84|28.92|28.84|28.87|28.79|34
1652888360000|2022-05-18 15:39:20|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|20
1652888390000|2022-05-18 15:39:50|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|0
1652888450000|2022-05-18 15:40:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|100
1652888460000|2022-05-18 15:41:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|40
1652888470000|2022-05-18 15:41:10|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|13
1652888480000|2022-05-18 15:41:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1652888490000|2022-05-18 15:41:30|28.92|28.84|28.92|28.84|28.97|28.89|28.92|28.84|9
1652888500000|2022-05-18 15:41:40|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|3
1652888510000|2022-05-18 15:41:50|||||||||1
1652888520000|2022-05-18 15:42:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|22
1652888530000|2022-05-18 15:42:10|28.97|28.89|28.97|28.89|28.97|28.89|28.94|28.86|1
1652888570000|2022-05-18 15:42:50|28.94|28.86|28.92|28.84|28.97|28.89|28.92|28.84|0
1652888580000|2022-05-18 15:43:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|28
1652888590000|2022-05-18 15:43:10|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|7
1652888600000|2022-05-18 15:43:20|28.92|28.84|28.92|28.84|28.97|28.89|28.92|28.84|36
1652888610000|2022-05-18 15:43:30|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|10
1652888620000|2022-05-18 15:43:40|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|26
1652888630000|2022-05-18 15:43:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1652888640000|2022-05-18 15:44:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|6
1652888650000|2022-05-18 15:44:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1652888660000|2022-05-18 15:44:20|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|17
1652888690000|2022-05-18 15:44:50|28.84|28.76|28.84|28.76|28.84|28.76|28.82|28.74|0
1652888700000|2022-05-18 15:45:00|28.87|28.79|28.84|28.76|28.89|28.81|28.84|28.76|6
1652888710000|2022-05-18 15:45:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1652888720000|2022-05-18 15:45:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|21
1652888730000|2022-05-18 15:45:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1652888750000|2022-05-18 15:45:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|21
1652888770000|2022-05-18 15:46:10|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|3
1652888780000|2022-05-18 15:46:20|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|14
1652888790000|2022-05-18 15:46:30|28.94|28.86|28.94|28.86|28.97|28.89|28.94|28.86|0
1652888800000|2022-05-18 15:46:40|28.92|28.84|28.92|28.84|28.94|28.86|28.92|28.84|0
1652888820000|2022-05-18 15:47:00|28.94|28.86|28.94|28.86|28.97|28.89|28.92|28.84|20
1652888830000|2022-05-18 15:47:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1652888850000|2022-05-18 15:47:30|29.02|28.94|28.97|28.89|29.02|28.94|28.97|28.89|11
1652888930000|2022-05-18 15:48:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|25
1652888940000|2022-05-18 15:49:00|28.97|28.89|29.02|28.94|29.02|28.94|28.97|28.89|6
1652888960000|2022-05-18 15:49:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|7
1652888980000|2022-05-18 15:49:40|29.02|28.94|29.02|28.94|29.02|28.94|28.99|28.91|3
1652888990000|2022-05-18 15:49:50|28.99|28.91|28.99|28.91|29.02|28.94|28.99|28.91|2
1652889000000|2022-05-18 15:50:00|29.02|28.94|29.02|28.94|29.02|28.94|28.99|28.91|0
1652889010000|2022-05-18 15:50:10|||||||||17
1652889020000|2022-05-18 15:50:20|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|23
1652889030000|2022-05-18 15:50:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|15
1652889040000|2022-05-18 15:50:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1652889050000|2022-05-18 15:50:50|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|6
1652889060000|2022-05-18 15:51:00|28.99|28.91|28.99|28.91|29.02|28.94|28.99|28.91|0
1652889070000|2022-05-18 15:51:10|29.02|28.94|28.99|28.91|29.02|28.94|28.99|28.91|1
1652889080000|2022-05-18 15:51:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1652889100000|2022-05-18 15:51:40|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|19
1652889130000|2022-05-18 15:52:10|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1652889150000|2022-05-18 15:52:30|||||||||21
1652889170000|2022-05-18 15:52:50|||||||||3
1652889190000|2022-05-18 15:53:10|||||||||3
1652889200000|2022-05-18 15:53:20|29.04|28.96|29.07|28.99|29.07|28.99|29.02|28.94|76
1652889220000|2022-05-18 15:53:40|||||||||1
1652889230000|2022-05-18 15:53:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|37
1652889240000|2022-05-18 15:54:00|||||||||10
1652889270000|2022-05-18 15:54:30|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|39
1652889280000|2022-05-18 15:54:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652889290000|2022-05-18 15:54:50|29.17|29.09|29.17|29.09|29.21|29.13|29.17|29.09|4
1652889300000|2022-05-18 15:55:00|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|25
1652889310000|2022-05-18 15:55:10|||||||||11
1652889330000|2022-05-18 15:55:30|29.12|29.04|29.12|29.04|29.16|29.08|29.12|29.04|10
1652889340000|2022-05-18 15:55:40|29.14|29.06|29.12|29.04|29.16|29.08|29.12|29.04|6
1652889350000|2022-05-18 15:55:50|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|2
1652889360000|2022-05-18 15:56:00|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1652889370000|2022-05-18 15:56:10|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|29
1652889380000|2022-05-18 15:56:20|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1652889390000|2022-05-18 15:56:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|13
1652889400000|2022-05-18 15:56:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1652889480000|2022-05-18 15:58:00|29.09|29.01|29.09|29.01|29.12|29.04|29.09|29.01|7
1652889490000|2022-05-18 15:58:10|29.12|29.04|29.12|29.04|29.12|29.04|29.09|29.01|0
1652889500000|2022-05-18 15:58:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1652889510000|2022-05-18 15:58:30|29.07|28.99|29.12|29.04|29.12|29.04|29.07|28.99|0
1652889520000|2022-05-18 15:58:40|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|19
1652889590000|2022-05-18 15:59:50|||||||||1
1652889610000|2022-05-18 16:00:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|8
1652889620000|2022-05-18 16:00:20|29.16|29.08|29.17|29.09|29.17|29.09|29.14|29.06|11
1652889640000|2022-05-18 16:00:40|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|0
1652889650000|2022-05-18 16:00:50|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|0
1652889660000|2022-05-18 16:01:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|2
1652889670000|2022-05-18 16:01:10|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|1
1652889680000|2022-05-18 16:01:20|29.17|29.09|29.16|29.08|29.17|29.09|29.16|29.08|0
1652889690000|2022-05-18 16:01:30|29.17|29.09|29.14|29.06|29.17|29.09|29.12|29.04|4
1652889700000|2022-05-18 16:01:40|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1652889710000|2022-05-18 16:01:50|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1652889720000|2022-05-18 16:02:00|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1652889730000|2022-05-18 16:02:10|29.16|29.08|29.17|29.09|29.17|29.09|29.14|29.06|0
1652889740000|2022-05-18 16:02:20|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|7
1652889750000|2022-05-18 16:02:30|29.19|29.11|29.21|29.13|29.22|29.14|29.19|29.11|0
1652889760000|2022-05-18 16:02:40|29.22|29.14|29.21|29.13|29.22|29.14|29.21|29.13|0
1652889770000|2022-05-18 16:02:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1652889800000|2022-05-18 16:03:20|29.21|29.13|29.17|29.09|29.21|29.13|29.17|29.09|4
1652889810000|2022-05-18 16:03:30|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1652889820000|2022-05-18 16:03:40|29.17|29.09|29.17|29.09|29.19|29.11|29.17|29.09|0
1652889830000|2022-05-18 16:03:50|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|0
1652889840000|2022-05-18 16:04:00|29.16|29.08|29.17|29.09|29.17|29.09|29.16|29.08|0
1652889880000|2022-05-18 16:04:40|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|4
1652889900000|2022-05-18 16:05:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|4
1652889920000|2022-05-18 16:05:20|29.21|29.13|29.21|29.13|29.21|29.13|29.19|29.11|2
1652889930000|2022-05-18 16:05:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1652889950000|2022-05-18 16:05:50|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|8
1652889960000|2022-05-18 16:06:00|29.26|29.18|29.22|29.14|29.26|29.18|29.22|29.14|8
1652889990000|2022-05-18 16:06:30|29.24|29.16|29.24|29.16|29.26|29.18|29.24|29.16|2
1652890000000|2022-05-18 16:06:40|29.26|29.18|29.24|29.16|29.26|29.18|29.22|29.14|0
1652890010000|2022-05-18 16:06:50|29.22|29.14|29.26|29.18|29.26|29.18|29.22|29.14|6
1652890030000|2022-05-18 16:07:10|29.27|29.19|29.22|29.14|29.27|29.19|29.22|29.14|2
1652890040000|2022-05-18 16:07:20|29.26|29.18|29.26|29.18|29.26|29.18|29.22|29.14|11
1652890070000|2022-05-18 16:07:50|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1652890090000|2022-05-18 16:08:10|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|0
1652890130000|2022-05-18 16:08:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|3
1652890140000|2022-05-18 16:09:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1652890150000|2022-05-18 16:09:10|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|0
1652890160000|2022-05-18 16:09:20|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1652890170000|2022-05-18 16:09:30|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|4
1652890190000|2022-05-18 16:09:50|29.29|29.21|29.27|29.19|29.31|29.23|29.27|29.19|1
1652890200000|2022-05-18 16:10:00|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1652890210000|2022-05-18 16:10:10|29.32|29.24|29.36|29.28|29.36|29.28|29.32|29.24|7
1652890220000|2022-05-18 16:10:20|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|4
1652890230000|2022-05-18 16:10:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1652890250000|2022-05-18 16:10:50|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1652890260000|2022-05-18 16:11:00|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1652890270000|2022-05-18 16:11:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1652890290000|2022-05-18 16:11:30|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|14
1652890300000|2022-05-18 16:11:40|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|20
1652890310000|2022-05-18 16:11:50|||||||||1
1652890330000|2022-05-18 16:12:10|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|4
1652890340000|2022-05-18 16:12:20|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|8
1652890350000|2022-05-18 16:12:30|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1652890370000|2022-05-18 16:12:50|||||||||2
1652890390000|2022-05-18 16:13:10|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|5
1652890470000|2022-05-18 16:14:30|29.22|29.14|29.17|29.09|29.24|29.16|29.17|29.09|119
1652890480000|2022-05-18 16:14:40|||||||||5
1652890490000|2022-05-18 16:14:50|||||||||10
1652890500000|2022-05-18 16:15:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|48
1652890520000|2022-05-18 16:15:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|29
1652890560000|2022-05-18 16:16:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|22
1652890590000|2022-05-18 16:16:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|14
1652890620000|2022-05-18 16:17:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|4
1652890630000|2022-05-18 16:17:10|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|11
1652890640000|2022-05-18 16:17:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|3
1652890650000|2022-05-18 16:17:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1652890660000|2022-05-18 16:17:40|29.14|29.06|29.14|29.06|29.17|29.09|29.12|29.04|0
1652890670000|2022-05-18 16:17:50|29.17|29.09|29.17|29.09|29.17|29.09|29.14|29.06|0
1652890740000|2022-05-18 16:19:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|35
1652890750000|2022-05-18 16:19:10|29.19|29.11|29.21|29.13|29.22|29.14|29.19|29.11|0
1652890760000|2022-05-18 16:19:20|29.22|29.14|29.21|29.13|29.22|29.14|29.19|29.11|1
1652890770000|2022-05-18 16:19:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1652890780000|2022-05-18 16:19:40|29.21|29.13|29.21|29.13|29.22|29.14|29.21|29.13|1
1652890790000|2022-05-18 16:19:50|29.22|29.14|29.21|29.13|29.22|29.14|29.21|29.13|0
1652890800000|2022-05-18 16:20:00|29.19|29.11|29.17|29.09|29.21|29.13|29.16|29.08|4
1652890830000|2022-05-18 16:20:30|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|2
1652890840000|2022-05-18 16:20:40|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|0
1652890850000|2022-05-18 16:20:50|29.21|29.13|29.22|29.14|29.22|29.14|29.19|29.11|0
1652890870000|2022-05-18 16:21:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|5
1652890880000|2022-05-18 16:21:20|29.22|29.14|29.22|29.14|29.24|29.16|29.22|29.14|0
1652890890000|2022-05-18 16:21:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|1
1652890900000|2022-05-18 16:21:40|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|9
1652890950000|2022-05-18 16:22:30|||||||||2
1652890990000|2022-05-18 16:23:10|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|1
1652891000000|2022-05-18 16:23:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1652891010000|2022-05-18 16:23:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1652891020000|2022-05-18 16:23:40|||||||||18
1652891030000|2022-05-18 16:23:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1652891040000|2022-05-18 16:24:00|29.32|29.24|29.34|29.26|29.34|29.26|29.31|29.23|0
1652891050000|2022-05-18 16:24:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1652891060000|2022-05-18 16:24:20|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|6
1652891120000|2022-05-18 16:25:20|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|10
1652891130000|2022-05-18 16:25:30|29.31|29.23|29.32|29.24|29.36|29.28|29.31|29.23|19
1652891160000|2022-05-18 16:26:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|8
1652891170000|2022-05-18 16:26:10|29.32|29.24|29.36|29.28|29.36|29.28|29.32|29.24|15
1652891190000|2022-05-18 16:26:30|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|13
1652891200000|2022-05-18 16:26:40|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1652891210000|2022-05-18 16:26:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1652891230000|2022-05-18 16:27:10|||||||||1
1652891280000|2022-05-18 16:28:00|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|2
1652891290000|2022-05-18 16:28:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1652891300000|2022-05-18 16:28:20|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|1
1652891310000|2022-05-18 16:28:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1652891320000|2022-05-18 16:28:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1652891330000|2022-05-18 16:28:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1652891400000|2022-05-18 16:30:00|||||||||20
1652891410000|2022-05-18 16:30:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|3
1652891500000|2022-05-18 16:31:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|1
1652891570000|2022-05-18 16:32:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|9
1652891580000|2022-05-18 16:33:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|4
1652891650000|2022-05-18 16:34:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1652891670000|2022-05-18 16:34:30|29.32|29.24|29.34|29.26|29.36|29.28|29.32|29.24|6
1652891680000|2022-05-18 16:34:40|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|0
1652891690000|2022-05-18 16:34:50|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1652891700000|2022-05-18 16:35:00|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|1
1652891710000|2022-05-18 16:35:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|8
1652891720000|2022-05-18 16:35:20|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|17
1652891730000|2022-05-18 16:35:30|29.32|29.24|29.32|29.24|29.32|29.24|29.29|29.21|0
1652891740000|2022-05-18 16:35:40|29.29|29.21|29.29|29.21|29.32|29.24|29.29|29.21|0
1652891750000|2022-05-18 16:35:50|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|0
1652891760000|2022-05-18 16:36:00|29.27|29.19|29.27|29.19|29.27|29.19|29.24|29.16|6
1652891770000|2022-05-18 16:36:10|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|0
1652891790000|2022-05-18 16:36:30|29.24|29.16|29.24|29.16|29.27|29.19|29.24|29.16|0
1652891800000|2022-05-18 16:36:40|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|1
1652891810000|2022-05-18 16:36:50|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1652891820000|2022-05-18 16:37:00|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1652891840000|2022-05-18 16:37:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1652891880000|2022-05-18 16:38:00|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|2
1652891890000|2022-05-18 16:38:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|1
1652891900000|2022-05-18 16:38:20|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1652891910000|2022-05-18 16:38:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1652891920000|2022-05-18 16:38:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1652891930000|2022-05-18 16:38:50|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1652891970000|2022-05-18 16:39:30|29.29|29.21|29.29|29.21|29.32|29.24|29.29|29.21|5
1652891980000|2022-05-18 16:39:40|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1652891990000|2022-05-18 16:39:50|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1652892000000|2022-05-18 16:40:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|1
1652892010000|2022-05-18 16:40:10|29.27|29.19|29.29|29.21|29.32|29.24|29.27|29.19|0
1652892020000|2022-05-18 16:40:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1652892030000|2022-05-18 16:40:30|29.29|29.21|29.29|29.21|29.32|29.24|29.29|29.21|0
1652892040000|2022-05-18 16:40:40|29.27|29.19|29.27|29.19|29.29|29.21|29.27|29.19|0
1652892050000|2022-05-18 16:40:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1652892060000|2022-05-18 16:41:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1652892070000|2022-05-18 16:41:10|29.29|29.21|29.29|29.21|29.32|29.24|29.27|29.19|0
1652892080000|2022-05-18 16:41:20|29.32|29.24|29.32|29.24|29.32|29.24|29.29|29.21|0
1652892110000|2022-05-18 16:41:50|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|0
1652892150000|2022-05-18 16:42:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|1
1652892230000|2022-05-18 16:43:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1652892240000|2022-05-18 16:44:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1652892260000|2022-05-18 16:44:20|29.34|29.26|29.34|29.26|29.37|29.29|29.34|29.26|0
1652892270000|2022-05-18 16:44:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1652892290000|2022-05-18 16:44:50|||||||||1
1652892320000|2022-05-18 16:45:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|1
1652892330000|2022-05-18 16:45:30|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1652892340000|2022-05-18 16:45:40|29.37|29.29|29.42|29.34|29.42|29.34|29.37|29.29|0
1652892350000|2022-05-18 16:45:50|29.39|29.31|29.39|29.31|29.42|29.34|29.39|29.31|0
1652892360000|2022-05-18 16:46:00|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|0
1652892390000|2022-05-18 16:46:30|||||||||3
1652892400000|2022-05-18 16:46:40|29.32|29.24|29.32|29.24|29.32|29.24|29.29|29.21|3
1652892410000|2022-05-18 16:46:50|29.29|29.21|29.29|29.21|29.32|29.24|29.29|29.21|0
1652892430000|2022-05-18 16:47:10|29.32|29.24|29.32|29.24|29.32|29.24|29.29|29.21|3
1652892440000|2022-05-18 16:47:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1652892450000|2022-05-18 16:47:30|29.27|29.19|29.27|29.19|29.29|29.21|29.27|29.19|0
1652892470000|2022-05-18 16:47:50|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|5
1652892480000|2022-05-18 16:48:00|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|1
1652892540000|2022-05-18 16:49:00|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1652892570000|2022-05-18 16:49:30|29.26|29.18|29.19|29.11|29.26|29.18|29.19|29.11|24
1652892590000|2022-05-18 16:49:50|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|0
1652892600000|2022-05-18 16:50:00|29.17|29.09|29.17|29.09|29.19|29.11|29.17|29.09|0
1652892610000|2022-05-18 16:50:10|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1652892620000|2022-05-18 16:50:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1652892640000|2022-05-18 16:50:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1652892650000|2022-05-18 16:50:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1652892660000|2022-05-18 16:51:00|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|43
1652892670000|2022-05-18 16:51:10|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|0
1652892690000|2022-05-18 16:51:30|29.12|29.04|29.07|28.99|29.12|29.04|29.07|28.99|0
1652892720000|2022-05-18 16:52:00|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1652892730000|2022-05-18 16:52:10|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|0
1652892740000|2022-05-18 16:52:20|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|0
1652892750000|2022-05-18 16:52:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1652892760000|2022-05-18 16:52:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1652892790000|2022-05-18 16:53:10|29.12|29.04|29.09|29.01|29.12|29.04|29.09|29.01|16
1652892800000|2022-05-18 16:53:20|29.12|29.04|29.09|29.01|29.12|29.04|29.09|29.01|0
1652892810000|2022-05-18 16:53:30|29.12|29.04|29.12|29.04|29.12|29.04|29.09|29.01|1
1652892820000|2022-05-18 16:53:40|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|0
1652892830000|2022-05-18 16:53:50|29.1|29.02|29.12|29.04|29.12|29.04|29.09|29.01|0
1652892840000|2022-05-18 16:54:00|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|0
1652892850000|2022-05-18 16:54:10|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|0
1652892860000|2022-05-18 16:54:20|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1652892980000|2022-05-18 16:56:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|2
1652892990000|2022-05-18 16:56:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1652893000000|2022-05-18 16:56:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1652893060000|2022-05-18 16:57:40|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1652893070000|2022-05-18 16:57:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1652893080000|2022-05-18 16:58:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1652893100000|2022-05-18 16:58:20|||||||||1
1652893170000|2022-05-18 16:59:30|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|9
1652893190000|2022-05-18 16:59:50|||||||||2
1652893230000|2022-05-18 17:00:30|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|2
1652893240000|2022-05-18 17:00:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1652893270000|2022-05-18 17:01:10|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|3
1652893320000|2022-05-18 17:02:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1652893330000|2022-05-18 17:02:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1652893370000|2022-05-18 17:02:50|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1652893390000|2022-05-18 17:03:10|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1652893460000|2022-05-18 17:04:20|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|15
1652893490000|2022-05-18 17:04:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1652893500000|2022-05-18 17:05:00|29.19|29.11|29.22|29.14|29.22|29.14|29.17|29.09|34
1652893530000|2022-05-18 17:05:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|22
1652893540000|2022-05-18 17:05:40|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|0
1652893550000|2022-05-18 17:05:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|5
1652893560000|2022-05-18 17:06:00|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1652893580000|2022-05-18 17:06:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|1
1652893600000|2022-05-18 17:06:40|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1652893610000|2022-05-18 17:06:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1652893740000|2022-05-18 17:09:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|3
1652893790000|2022-05-18 17:09:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|13
1652893820000|2022-05-18 17:10:20|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|17
1652893830000|2022-05-18 17:10:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1652893860000|2022-05-18 17:11:00|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|2
1652893870000|2022-05-18 17:11:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|1
1652893890000|2022-05-18 17:11:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1652893920000|2022-05-18 17:12:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|2
1652893930000|2022-05-18 17:12:10|29.47|29.39|29.47|29.39|29.49|29.41|29.47|29.39|0
1652894020000|2022-05-18 17:13:40|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|8
1652894060000|2022-05-18 17:14:20|||||||||3
1652894100000|2022-05-18 17:15:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|1
1652894110000|2022-05-18 17:15:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1652894120000|2022-05-18 17:15:20|||||||||3
1652894130000|2022-05-18 17:15:30|||||||||3
1652894220000|2022-05-18 17:17:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|1
1652894230000|2022-05-18 17:17:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1652894430000|2022-05-18 17:20:30|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|5
1652894480000|2022-05-18 17:21:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|16
1652894510000|2022-05-18 17:21:50|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|18
1652894520000|2022-05-18 17:22:00|29.42|29.34|29.39|29.31|29.42|29.34|29.39|29.31|0
1652894540000|2022-05-18 17:22:20|29.37|29.29|29.37|29.29|29.39|29.31|29.37|29.29|0
1652894550000|2022-05-18 17:22:30|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|2
1652894610000|2022-05-18 17:23:30|||||||||3
1652894640000|2022-05-18 17:24:00|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|1
1652894720000|2022-05-18 17:25:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|3
1652894730000|2022-05-18 17:25:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1652894740000|2022-05-18 17:25:40|29.46|29.38|29.46|29.38|29.47|29.39|29.46|29.38|0
1652894760000|2022-05-18 17:26:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1652894780000|2022-05-18 17:26:20|||||||||1
1652894900000|2022-05-18 17:28:20|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1652895010000|2022-05-18 17:30:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|1
1652895070000|2022-05-18 17:31:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|4
1652895080000|2022-05-18 17:31:20|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|0
1652895090000|2022-05-18 17:31:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1652895120000|2022-05-18 17:32:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1652895170000|2022-05-18 17:32:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|1
1652895190000|2022-05-18 17:33:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1652895210000|2022-05-18 17:33:30|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1652895240000|2022-05-18 17:34:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|2
1652895250000|2022-05-18 17:34:10|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|1
1652895260000|2022-05-18 17:34:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1652895320000|2022-05-18 17:35:20|29.37|29.29|29.37|29.29|29.39|29.31|29.37|29.29|8
1652895330000|2022-05-18 17:35:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1652895340000|2022-05-18 17:35:40|29.42|29.34|29.42|29.34|29.42|29.34|29.39|29.31|0
1652895350000|2022-05-18 17:35:50|||||||||1
1652895390000|2022-05-18 17:36:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|3
1652895410000|2022-05-18 17:36:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|1
1652895420000|2022-05-18 17:37:00|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|1
1652895520000|2022-05-18 17:38:40|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|1
1652895530000|2022-05-18 17:38:50|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1652895540000|2022-05-18 17:39:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1652895560000|2022-05-18 17:39:20|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|3
1652895600000|2022-05-18 17:40:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|2
1652895610000|2022-05-18 17:40:10|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|0
1652895670000|2022-05-18 17:41:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|2
1652895680000|2022-05-18 17:41:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1652895760000|2022-05-18 17:42:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|3
1652895780000|2022-05-18 17:43:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1652895800000|2022-05-18 17:43:20|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|2
1652895840000|2022-05-18 17:44:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|2
1652895900000|2022-05-18 17:45:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|14
1652895910000|2022-05-18 17:45:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1652895980000|2022-05-18 17:46:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1652895990000|2022-05-18 17:46:30|29.61|29.53|29.66|29.58|29.66|29.58|29.61|29.53|1
1652896000000|2022-05-18 17:46:40|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|1
1652896030000|2022-05-18 17:47:10|||||||||2
1652896050000|2022-05-18 17:47:30|29.69|29.61|29.69|29.61|29.69|29.61|29.66|29.58|3
1652896060000|2022-05-18 17:47:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1652896090000|2022-05-18 17:48:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1652896100000|2022-05-18 17:48:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|8
1652896110000|2022-05-18 17:48:30|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|15
1652896120000|2022-05-18 17:48:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1652896130000|2022-05-18 17:48:50|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|3
1652896150000|2022-05-18 17:49:10|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|0
1652896170000|2022-05-18 17:49:30|29.67|29.59|29.71|29.63|29.71|29.63|29.67|29.59|1
1652896180000|2022-05-18 17:49:40|||||||||1
1652896210000|2022-05-18 17:50:10|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|1
1652896220000|2022-05-18 17:50:20|||||||||10
1652896230000|2022-05-18 17:50:30|||||||||7
1652896250000|2022-05-18 17:50:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1652896260000|2022-05-18 17:51:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1652896350000|2022-05-18 17:52:30|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|12
1652896360000|2022-05-18 17:52:40|29.67|29.59|29.71|29.63|29.71|29.63|29.67|29.59|14
1652896370000|2022-05-18 17:52:50|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|0
1652896380000|2022-05-18 17:53:00|29.72|29.64|29.76|29.68|29.76|29.68|29.72|29.64|3
1652896410000|2022-05-18 17:53:30|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|4
1652896420000|2022-05-18 17:53:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1652896430000|2022-05-18 17:53:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|7
1652896500000|2022-05-18 17:55:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|3
1652896510000|2022-05-18 17:55:10|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|2
1652896520000|2022-05-18 17:55:20|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|2
1652896530000|2022-05-18 17:55:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1652896610000|2022-05-18 17:56:50|29.76|29.68|29.81|29.73|29.81|29.73|29.76|29.68|42
1652896620000|2022-05-18 17:57:00|||||||||1
1652896640000|2022-05-18 17:57:20|29.84|29.76|29.81|29.73|29.84|29.76|29.81|29.73|18
1652896680000|2022-05-18 17:58:00|||||||||10
1652896700000|2022-05-18 17:58:20|||||||||3
1652896780000|2022-05-18 17:59:40|29.76|29.68|29.81|29.73|29.81|29.73|29.76|29.68|19
1652896790000|2022-05-18 17:59:50|29.76|29.68|29.81|29.73|29.81|29.73|29.76|29.68|11
1652896830000|2022-05-18 18:00:30|||||||||19
1652896840000|2022-05-18 18:00:40|||||||||6
1652896860000|2022-05-18 18:01:00|29.76|29.68|29.81|29.73|29.81|29.73|29.76|29.68|24
1652896940000|2022-05-18 18:02:20|||||||||3
1652896950000|2022-05-18 18:02:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|4
1652896960000|2022-05-18 18:02:40|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|3
1652896970000|2022-05-18 18:02:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1652897050000|2022-05-18 18:04:10|||||||||15
1652897210000|2022-05-18 18:06:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|15
1652897230000|2022-05-18 18:07:10|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|0
1652897240000|2022-05-18 18:07:20|29.81|29.73|29.81|29.73|29.84|29.76|29.81|29.73|0
1652897250000|2022-05-18 18:07:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1652897270000|2022-05-18 18:07:50|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|0
1652897280000|2022-05-18 18:08:00|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|0
1652897300000|2022-05-18 18:08:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1652897320000|2022-05-18 18:08:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1652897330000|2022-05-18 18:08:50|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1652897360000|2022-05-18 18:09:20|29.86|29.78|29.86|29.78|29.86|29.78|29.84|29.76|6
1652897370000|2022-05-18 18:09:30|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1652897390000|2022-05-18 18:09:50|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1652897400000|2022-05-18 18:10:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1652897420000|2022-05-18 18:10:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|1
1652897520000|2022-05-18 18:12:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|15
1652897540000|2022-05-18 18:12:20|29.92|29.84|29.96|29.88|29.96|29.88|29.92|29.84|18
1652897570000|2022-05-18 18:12:50|29.94|29.86|29.94|29.86|29.94|29.86|29.93|29.85|0
1652897580000|2022-05-18 18:13:00|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1652897590000|2022-05-18 18:13:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1652897620000|2022-05-18 18:13:40|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|8
1652897640000|2022-05-18 18:14:00|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|0
1652897660000|2022-05-18 18:14:20|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1652897680000|2022-05-18 18:14:40|29.97|29.89|29.94|29.86|29.97|29.89|29.92|29.84|1
1652897690000|2022-05-18 18:14:50|29.92|29.84|29.94|29.86|29.97|29.89|29.92|29.84|1
1652897700000|2022-05-18 18:15:00|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1652897720000|2022-05-18 18:15:20|29.87|29.79|29.92|29.84|29.96|29.88|29.87|29.79|96
1652897730000|2022-05-18 18:15:30|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1652897740000|2022-05-18 18:15:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|41
1652897750000|2022-05-18 18:15:50|||||||||1
1652897770000|2022-05-18 18:16:10|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|1
1652897780000|2022-05-18 18:16:20|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|10
1652897790000|2022-05-18 18:16:30|29.87|29.79|29.89|29.81|29.91|29.83|29.87|29.79|13
1652897800000|2022-05-18 18:16:40|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|100
1652897810000|2022-05-18 18:16:50|29.86|29.78|29.82|29.74|29.86|29.78|29.82|29.74|26
1652897840000|2022-05-18 18:17:20|||||||||2
1652897930000|2022-05-18 18:18:50|29.86|29.78|29.87|29.79|29.89|29.81|29.86|29.78|26
1652897980000|2022-05-18 18:19:40|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1652897990000|2022-05-18 18:19:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1652898000000|2022-05-18 18:20:00|29.87|29.79|29.89|29.81|29.91|29.83|29.87|29.79|1
1652898010000|2022-05-18 18:20:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1652898050000|2022-05-18 18:20:50|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|1
1652898060000|2022-05-18 18:21:00|29.91|29.83|29.94|29.86|29.96|29.88|29.91|29.83|0
1652898070000|2022-05-18 18:21:10|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|0
1652898080000|2022-05-18 18:21:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1652898090000|2022-05-18 18:21:30|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|1
1652898110000|2022-05-18 18:21:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|6
1652898120000|2022-05-18 18:22:00|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|0
1652898170000|2022-05-18 18:22:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1652898180000|2022-05-18 18:23:00|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|10
1652898190000|2022-05-18 18:23:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1652898210000|2022-05-18 18:23:30|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1652898240000|2022-05-18 18:24:00|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|10
1652898250000|2022-05-18 18:24:10|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|0
1652898260000|2022-05-18 18:24:20|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|0
1652898270000|2022-05-18 18:24:30|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|0
1652898300000|2022-05-18 18:25:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1652898320000|2022-05-18 18:25:20|29.84|29.76|29.84|29.76|29.87|29.79|29.84|29.76|1
1652898340000|2022-05-18 18:25:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1652898400000|2022-05-18 18:26:40|29.84|29.76|29.84|29.76|29.87|29.79|29.84|29.76|0
1652898410000|2022-05-18 18:26:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1652898420000|2022-05-18 18:27:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1652898430000|2022-05-18 18:27:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1652898440000|2022-05-18 18:27:20|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|10
1652898450000|2022-05-18 18:27:30|29.84|29.76|29.84|29.76|29.87|29.79|29.84|29.76|5
1652898460000|2022-05-18 18:27:40|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|0
1652898470000|2022-05-18 18:27:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1652898490000|2022-05-18 18:28:10|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|0
1652898500000|2022-05-18 18:28:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1652898510000|2022-05-18 18:28:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1652898540000|2022-05-18 18:29:00|29.84|29.76|29.87|29.79|29.89|29.81|29.84|29.76|1
1652898550000|2022-05-18 18:29:10|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|0
1652898600000|2022-05-18 18:30:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|1
1652898610000|2022-05-18 18:30:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1652898620000|2022-05-18 18:30:20|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|2
1652898630000|2022-05-18 18:30:30|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1652898680000|2022-05-18 18:31:20|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|3
1652898690000|2022-05-18 18:31:30|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|1
1652898700000|2022-05-18 18:31:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1652898710000|2022-05-18 18:31:50|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1652898720000|2022-05-18 18:32:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|1
1652898740000|2022-05-18 18:32:20|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1652898750000|2022-05-18 18:32:30|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|0
1652898810000|2022-05-18 18:33:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|1
1652898820000|2022-05-18 18:33:40|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|1
1652898830000|2022-05-18 18:33:50|29.96|29.88|29.97|29.89|29.97|29.89|29.96|29.88|0
1652898840000|2022-05-18 18:34:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1652898870000|2022-05-18 18:34:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|1
1652898880000|2022-05-18 18:34:40|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1652898890000|2022-05-18 18:34:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1652898910000|2022-05-18 18:35:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1652898940000|2022-05-18 18:35:40|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1652898960000|2022-05-18 18:36:00|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1652898980000|2022-05-18 18:36:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|10
1652898990000|2022-05-18 18:36:30|30.11|30.03|30.14|30.06|30.14|30.06|30.11|30.03|13
1652899000000|2022-05-18 18:36:40|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|0
1652899010000|2022-05-18 18:36:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1652899020000|2022-05-18 18:37:00|30.14|30.06|30.14|30.06|30.16|30.08|30.14|30.06|0
1652899030000|2022-05-18 18:37:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1652899040000|2022-05-18 18:37:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1652899050000|2022-05-18 18:37:30|30.16|30.08|30.11|30.03|30.16|30.08|30.11|30.03|5
1652899060000|2022-05-18 18:37:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|10
1652899070000|2022-05-18 18:37:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|10
1652899100000|2022-05-18 18:38:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|2
1652899110000|2022-05-18 18:38:30|||||||||1
1652899120000|2022-05-18 18:38:40|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|1
1652899130000|2022-05-18 18:38:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1652899140000|2022-05-18 18:39:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|1
1652899190000|2022-05-18 18:39:50|30.11|30.03|30.11|30.03|30.14|30.06|30.11|30.03|0
1652899200000|2022-05-18 18:40:00|30.14|30.06|30.14|30.06|30.14|30.06|30.11|30.03|1
1652899210000|2022-05-18 18:40:10|30.11|30.03|30.09|30.01|30.14|30.06|30.09|30.01|0
1652899230000|2022-05-18 18:40:30|30.07|29.99|30.09|30.01|30.09|30.01|30.06|29.98|0
1652899240000|2022-05-18 18:40:40|30.06|29.98|30.09|30.01|30.09|30.01|30.06|29.98|8
1652899250000|2022-05-18 18:40:50|30.07|29.99|30.09|30.01|30.09|30.01|30.06|29.98|0
1652899260000|2022-05-18 18:41:00|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1652899270000|2022-05-18 18:41:10|30.11|30.03|30.14|30.06|30.14|30.06|30.11|30.03|0
1652899330000|2022-05-18 18:42:10|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1652899340000|2022-05-18 18:42:20|30.19|30.11|30.21|30.13|30.26|30.18|30.19|30.11|9
1652899360000|2022-05-18 18:42:40|30.24|30.16|30.21|30.13|30.26|30.18|30.21|30.13|0
1652899370000|2022-05-18 18:42:50|30.24|30.16|30.29|30.21|30.29|30.21|30.21|30.13|2
1652899380000|2022-05-18 18:43:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|8
1652899390000|2022-05-18 18:43:10|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|7
1652899400000|2022-05-18 18:43:20|30.24|30.16|30.24|30.16|30.26|30.18|30.21|30.13|2
1652899410000|2022-05-18 18:43:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652899420000|2022-05-18 18:43:40|||||||||10
1652899470000|2022-05-18 18:44:30|30.24|30.16|30.24|30.16|30.24|30.16|30.21|30.13|2
1652899480000|2022-05-18 18:44:40|30.21|30.13|30.24|30.16|30.24|30.16|30.21|30.13|0
1652899490000|2022-05-18 18:44:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652899540000|2022-05-18 18:45:40|30.21|30.13|30.21|30.13|30.24|30.16|30.21|30.13|1
1652899590000|2022-05-18 18:46:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1652899600000|2022-05-18 18:46:40|||||||||1
1652899610000|2022-05-18 18:46:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1652899650000|2022-05-18 18:47:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652899670000|2022-05-18 18:47:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1652899680000|2022-05-18 18:48:00|30.31|30.23|30.36|30.28|30.36|30.28|30.31|30.23|1
1652899690000|2022-05-18 18:48:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1652899710000|2022-05-18 18:48:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|1
1652899720000|2022-05-18 18:48:40|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|10
1652899730000|2022-05-18 18:48:50|30.29|30.21|30.29|30.21|30.29|30.21|30.26|30.18|0
1652899740000|2022-05-18 18:49:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652899750000|2022-05-18 18:49:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|3
1652899770000|2022-05-18 18:49:30|30.24|30.16|30.24|30.16|30.26|30.18|30.21|30.13|0
1652899780000|2022-05-18 18:49:40|30.21|30.13|30.21|30.13|30.24|30.16|30.21|30.13|0
1652899790000|2022-05-18 18:49:50|30.24|30.16|30.24|30.16|30.24|30.16|30.21|30.13|0
1652899800000|2022-05-18 18:50:00|30.26|30.18|30.24|30.16|30.26|30.18|30.24|30.16|0
1652899810000|2022-05-18 18:50:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1652899840000|2022-05-18 18:50:40|30.16|30.08|30.19|30.11|30.19|30.11|30.16|30.08|0
1652899860000|2022-05-18 18:51:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1652899870000|2022-05-18 18:51:10|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|1
1652899880000|2022-05-18 18:51:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1652899890000|2022-05-18 18:51:30|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|30
1652899920000|2022-05-18 18:52:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|22
1652899940000|2022-05-18 18:52:20|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1652899950000|2022-05-18 18:52:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652899990000|2022-05-18 18:53:10|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|7
1652900000000|2022-05-18 18:53:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652900020000|2022-05-18 18:53:40|30.29|30.21|30.26|30.18|30.29|30.21|30.26|30.18|0
1652900030000|2022-05-18 18:53:50|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|2
1652900040000|2022-05-18 18:54:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652900060000|2022-05-18 18:54:20|30.33|30.25|30.41|30.33|30.41|30.33|30.31|30.23|48
1652900080000|2022-05-18 18:54:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|3
1652900120000|2022-05-18 18:55:20|30.31|30.23|30.34|30.26|30.34|30.26|30.31|30.23|1
1652900130000|2022-05-18 18:55:30|30.31|30.23|30.34|30.26|30.34|30.26|30.31|30.23|0
1652900140000|2022-05-18 18:55:40|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|0
1652900150000|2022-05-18 18:55:50|30.31|30.23|30.31|30.23|30.31|30.23|30.29|30.21|0
1652900180000|2022-05-18 18:56:20|30.36|30.28|30.36|30.28|30.36|30.28|30.34|30.26|1
1652900190000|2022-05-18 18:56:30|30.34|30.26|30.38|30.3|30.41|30.33|30.34|30.26|26
1652900200000|2022-05-18 18:56:40|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|0
1652900210000|2022-05-18 18:56:50|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|0
1652900230000|2022-05-18 18:57:10|30.36|30.28|30.38|30.3|30.41|30.33|30.36|30.28|1
1652900240000|2022-05-18 18:57:20|30.36|30.28|30.41|30.33|30.41|30.33|30.36|30.28|0
1652900250000|2022-05-18 18:57:30|30.38|30.3|30.38|30.3|30.38|30.3|30.36|30.28|0
1652900260000|2022-05-18 18:57:40|30.36|30.28|30.43|30.35|30.46|30.38|30.36|30.28|17
1652900280000|2022-05-18 18:58:00|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|2
1652900290000|2022-05-18 18:58:10|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|0
1652900330000|2022-05-18 18:58:50|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|8
1652900340000|2022-05-18 18:59:00|30.51|30.43|30.56|30.48|30.56|30.48|30.51|30.43|0
1652900350000|2022-05-18 18:59:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|1
1652900380000|2022-05-18 18:59:40|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|6
1652900390000|2022-05-18 18:59:50|30.46|30.38|30.51|30.43|30.51|30.43|30.46|30.38|0
1652900400000|2022-05-18 19:00:00|30.56|30.48|30.51|30.43|30.56|30.48|30.51|30.43|12
1652900410000|2022-05-18 19:00:10|||||||||3
1652900420000|2022-05-18 19:00:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|6
1652900460000|2022-05-18 19:01:00|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|3
1652900470000|2022-05-18 19:01:10|30.49|30.41|30.56|30.48|30.56|30.48|30.49|30.41|9
1652900480000|2022-05-18 19:01:20|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|4
1652900520000|2022-05-18 19:02:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|8
1652900530000|2022-05-18 19:02:10|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|12
1652900540000|2022-05-18 19:02:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|7
1652900550000|2022-05-18 19:02:30|30.54|30.46|30.56|30.48|30.56|30.48|30.53|30.45|2
1652900560000|2022-05-18 19:02:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|12
1652900570000|2022-05-18 19:02:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1652900580000|2022-05-18 19:03:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1652900590000|2022-05-18 19:03:10|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|2
1652900600000|2022-05-18 19:03:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1652900610000|2022-05-18 19:03:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1652900620000|2022-05-18 19:03:40|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|8
1652900630000|2022-05-18 19:03:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1652900640000|2022-05-18 19:04:00|30.61|30.53|30.61|30.53|30.65|30.57|30.61|30.53|2
1652900670000|2022-05-18 19:04:30|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1652900680000|2022-05-18 19:04:40|30.63|30.55|30.61|30.53|30.65|30.57|30.61|30.53|0
1652900690000|2022-05-18 19:04:50|30.56|30.48|30.61|30.53|30.61|30.53|30.56|30.48|20
1652900710000|2022-05-18 19:05:10|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|29
1652900720000|2022-05-18 19:05:20|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|18
1652900730000|2022-05-18 19:05:30|30.61|30.53|30.65|30.57|30.65|30.57|30.61|30.53|9
1652900760000|2022-05-18 19:06:00|||||||||7
1652900770000|2022-05-18 19:06:10|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|2
1652900780000|2022-05-18 19:06:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652900800000|2022-05-18 19:06:40|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|1
1652900840000|2022-05-18 19:07:20|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|12
1652900850000|2022-05-18 19:07:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1652900860000|2022-05-18 19:07:40|30.6|30.52|30.61|30.53|30.61|30.53|30.58|30.5|3
1652900870000|2022-05-18 19:07:50|30.6|30.52|30.61|30.53|30.61|30.53|30.6|30.52|0
1652900890000|2022-05-18 19:08:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1652900900000|2022-05-18 19:08:20|30.56|30.48|30.6|30.52|30.6|30.52|30.56|30.48|1
1652900920000|2022-05-18 19:08:40|30.56|30.48|30.6|30.52|30.6|30.52|30.56|30.48|0
1652900950000|2022-05-18 19:09:10|30.56|30.48|30.6|30.52|30.6|30.52|30.56|30.48|0
1652900960000|2022-05-18 19:09:20|30.58|30.5|30.6|30.52|30.6|30.52|30.56|30.48|1
1652900970000|2022-05-18 19:09:30|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|3
1652900980000|2022-05-18 19:09:40|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|0
1652901000000|2022-05-18 19:10:00|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|0
1652901010000|2022-05-18 19:10:10|30.61|30.53|30.65|30.57|30.65|30.57|30.6|30.52|0
1652901020000|2022-05-18 19:10:20|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|3
1652901030000|2022-05-18 19:10:30|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1652901040000|2022-05-18 19:10:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|7
1652901050000|2022-05-18 19:10:50|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|7
1652901060000|2022-05-18 19:11:00|30.63|30.55|30.65|30.57|30.65|30.57|30.6|30.52|0
1652901090000|2022-05-18 19:11:30|30.63|30.55|30.7|30.62|30.7|30.62|30.63|30.55|18
1652901100000|2022-05-18 19:11:40|30.68|30.6|30.65|30.57|30.7|30.62|30.65|30.57|3
1652901120000|2022-05-18 19:12:00|30.7|30.62|30.7|30.62|30.7|30.62|30.65|30.57|14
1652901130000|2022-05-18 19:12:10|30.68|30.6|30.65|30.57|30.7|30.62|30.65|30.57|5
1652901140000|2022-05-18 19:12:20|30.7|30.62|30.7|30.62|30.7|30.62|30.65|30.57|10
1652901150000|2022-05-18 19:12:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652901160000|2022-05-18 19:12:40|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1652901170000|2022-05-18 19:12:50|||||||||2
1652901200000|2022-05-18 19:13:20|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|1
1652901210000|2022-05-18 19:13:30|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|0
1652901220000|2022-05-18 19:13:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652901230000|2022-05-18 19:13:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|12
1652901240000|2022-05-18 19:14:00|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1652901250000|2022-05-18 19:14:10|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|1
1652901260000|2022-05-18 19:14:20|30.65|30.57|30.63|30.55|30.66|30.58|30.63|30.55|0
1652901270000|2022-05-18 19:14:30|30.65|30.57|30.66|30.58|30.66|30.58|30.63|30.55|0
1652901290000|2022-05-18 19:14:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|2
1652901300000|2022-05-18 19:15:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1652901320000|2022-05-18 19:15:20|30.65|30.57|30.61|30.53|30.65|30.57|30.61|30.53|6
1652901330000|2022-05-18 19:15:30|||||||||9
1652901340000|2022-05-18 19:15:40|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|5
1652901370000|2022-05-18 19:16:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|9
1652901410000|2022-05-18 19:16:50|30.6|30.52|30.6|30.52|30.63|30.55|30.6|30.52|10
1652901420000|2022-05-18 19:17:00|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|7
1652901490000|2022-05-18 19:18:10|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|9
1652901500000|2022-05-18 19:18:20|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|0
1652901510000|2022-05-18 19:18:30|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|0
1652901520000|2022-05-18 19:18:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652901560000|2022-05-18 19:19:20|30.7|30.62|30.68|30.6|30.7|30.62|30.65|30.57|1
1652901570000|2022-05-18 19:19:30|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1652901580000|2022-05-18 19:19:40|30.7|30.62|30.65|30.57|30.7|30.62|30.65|30.57|0
1652901600000|2022-05-18 19:20:00|30.63|30.55|30.63|30.55|30.65|30.57|30.63|30.55|0
1652901610000|2022-05-18 19:20:10|30.61|30.53|30.6|30.52|30.65|30.57|30.6|30.52|10
1652901620000|2022-05-18 19:20:20|30.63|30.55|30.63|30.55|30.63|30.55|30.6|30.52|0
1652901630000|2022-05-18 19:20:30|30.6|30.52|30.63|30.55|30.63|30.55|30.6|30.52|0
1652901640000|2022-05-18 19:20:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652901650000|2022-05-18 19:20:50|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|7
1652901660000|2022-05-18 19:21:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1652901690000|2022-05-18 19:21:30|30.75|30.67|30.75|30.67|30.75|30.67|30.73|30.65|30
1652901710000|2022-05-18 19:21:50|||||||||4
1652901730000|2022-05-18 19:22:10|||||||||5
1652901750000|2022-05-18 19:22:30|30.76|30.68|30.8|30.72|30.8|30.72|30.76|30.68|1
1652901760000|2022-05-18 19:22:40|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|1
1652901770000|2022-05-18 19:22:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1652901780000|2022-05-18 19:23:00|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1652901790000|2022-05-18 19:23:10|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|0
1652901800000|2022-05-18 19:23:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1652901850000|2022-05-18 19:24:10|||||||||1
1652901880000|2022-05-18 19:24:40|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|8
1652901900000|2022-05-18 19:25:00|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|1
1652901950000|2022-05-18 19:25:50|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|14
1652901960000|2022-05-18 19:26:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|5
1652901980000|2022-05-18 19:26:20|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|4
1652902000000|2022-05-18 19:26:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1652902020000|2022-05-18 19:27:00|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|1
1652902030000|2022-05-18 19:27:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|11
1652902050000|2022-05-18 19:27:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1652902070000|2022-05-18 19:27:50|||||||||7
1652902080000|2022-05-18 19:28:00|31|30.92|31.02|30.94|31.02|30.94|31|30.92|10
1652902090000|2022-05-18 19:28:10|||||||||23
1652902100000|2022-05-18 19:28:20|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|1
1652902140000|2022-05-18 19:29:00|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|2
1652902150000|2022-05-18 19:29:10|31.05|30.97|31.1|31.02|31.1|31.02|31.05|30.97|2
1652902160000|2022-05-18 19:29:20|||||||||1
1652902180000|2022-05-18 19:29:40|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|1
1652902190000|2022-05-18 19:29:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1652902200000|2022-05-18 19:30:00|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|0
1652902210000|2022-05-18 19:30:10|31.05|30.97|31.02|30.94|31.05|30.97|31|30.92|1
1652902220000|2022-05-18 19:30:20|31|30.92|30.97|30.89|31.05|30.97|30.97|30.89|21
1652902230000|2022-05-18 19:30:30|31|30.92|31.05|30.97|31.05|30.97|31|30.92|8
1652902240000|2022-05-18 19:30:40|||||||||1
1652902250000|2022-05-18 19:30:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|3
1652902260000|2022-05-18 19:31:00|31.09|31.01|31.05|30.97|31.09|31.01|31.05|30.97|0
1652902290000|2022-05-18 19:31:30|31|30.92|31|30.92|31|30.92|31|30.92|16
1652902300000|2022-05-18 19:31:40|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|1
1652902310000|2022-05-18 19:31:50|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|0
1652902320000|2022-05-18 19:32:00|||||||||2
1652902340000|2022-05-18 19:32:20|31.07|30.99|31.05|30.97|31.13|30.99|31.05|30.88|0
1652902350000|2022-05-18 19:32:30|31.04|30.96|31.02|30.94|31.04|30.96|31.02|30.94|9
1652902360000|2022-05-18 19:32:40|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1652902370000|2022-05-18 19:32:50|31.05|30.97|31.1|31.02|31.1|31.02|31.05|30.97|0
1652902390000|2022-05-18 19:33:10|31.02|30.94|31.1|31.02|31.1|31.02|31.02|30.94|0
1652902430000|2022-05-18 19:33:50|||||||||19
1652902440000|2022-05-18 19:34:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1652902450000|2022-05-18 19:34:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1652902460000|2022-05-18 19:34:20|||||||||22
1652902470000|2022-05-18 19:34:30|31.1|31.02|31.15|31.07|31.15|31.07|31.1|31.02|1
1652902480000|2022-05-18 19:34:40|31.08|31|31.15|31.07|31.18|31.07|31.07|30.93|2
1652902500000|2022-05-18 19:35:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652902510000|2022-05-18 19:35:10|31.15|31.07|31.1|31.02|31.15|31.07|31.07|30.89|0
1652902530000|2022-05-18 19:35:30|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|1
1652902550000|2022-05-18 19:35:50|31.14|31.06|31.15|31.07|31.15|31.07|31.12|31.04|0
1652902560000|2022-05-18 19:36:00|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1652902570000|2022-05-18 19:36:10|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|0
1652902580000|2022-05-18 19:36:20|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|0
1652902590000|2022-05-18 19:36:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1652902600000|2022-05-18 19:36:40|||||||||2
1652902610000|2022-05-18 19:36:50|31|30.92|31|30.92|31.05|30.97|31|30.92|3
1652902620000|2022-05-18 19:37:00|30.97|30.89|30.93|30.85|31|30.92|30.93|30.85|1
1652902630000|2022-05-18 19:37:10|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1652902640000|2022-05-18 19:37:20|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|0
1652902650000|2022-05-18 19:37:30|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|11
1652902660000|2022-05-18 19:37:40|30.76|30.68|30.75|30.67|30.76|30.68|30.73|30.65|0
1652902670000|2022-05-18 19:37:50|30.73|30.65|30.7|30.62|30.73|30.65|30.68|30.6|2
1652902680000|2022-05-18 19:38:00|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|0
1652902690000|2022-05-18 19:38:10|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|2
1652902700000|2022-05-18 19:38:20|30.75|30.67|30.85|30.77|30.85|30.77|30.75|30.67|5
1652902710000|2022-05-18 19:38:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1652902740000|2022-05-18 19:39:00|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|1
1652902750000|2022-05-18 19:39:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1652902760000|2022-05-18 19:39:20|30.77|30.69|30.73|30.65|30.77|30.69|30.73|30.65|0
1652902800000|2022-05-18 19:40:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1652902820000|2022-05-18 19:40:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1652902830000|2022-05-18 19:40:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|10
1652902840000|2022-05-18 19:40:40|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|1
1652902850000|2022-05-18 19:40:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1652902860000|2022-05-18 19:41:00|30.7|30.62|30.8|30.72|30.82|30.74|30.7|30.62|0
1652902870000|2022-05-18 19:41:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1652902880000|2022-05-18 19:41:20|30.75|30.67|30.68|30.6|30.75|30.67|30.68|30.6|1
1652902890000|2022-05-18 19:41:30|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|0
1652902920000|2022-05-18 19:42:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1652902960000|2022-05-18 19:42:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1652902970000|2022-05-18 19:42:50|||||||||2
1652902980000|2022-05-18 19:43:00|30.77|30.69|30.87|30.79|30.92|30.84|30.77|30.69|5
1652902990000|2022-05-18 19:43:10|30.88|30.8|30.9|30.82|30.92|30.84|30.88|30.8|0
1652903020000|2022-05-18 19:43:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1652903030000|2022-05-18 19:43:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1652903050000|2022-05-18 19:44:10|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|6
1652903060000|2022-05-18 19:44:20|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1652903070000|2022-05-18 19:44:30|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|8
1652903080000|2022-05-18 19:44:40|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|1
1652903090000|2022-05-18 19:44:50|30.8|30.72|30.92|30.84|30.92|30.84|30.8|30.72|1
1652903100000|2022-05-18 19:45:00|30.9|30.82|30.83|30.75|30.94|30.82|30.8|30.69|0
1652903110000|2022-05-18 19:45:10|30.82|30.74|30.78|30.7|30.82|30.74|30.78|30.7|0
1652903120000|2022-05-18 19:45:20|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1652903130000|2022-05-18 19:45:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1652903140000|2022-05-18 19:45:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1652903150000|2022-05-18 19:45:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1652903160000|2022-05-18 19:46:00|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1652903170000|2022-05-18 19:46:10|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1652903180000|2022-05-18 19:46:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1652903200000|2022-05-18 19:46:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1652903210000|2022-05-18 19:46:50|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|6
1652903230000|2022-05-18 19:47:10|30.71|30.63|30.73|30.65|30.74|30.65|30.64|30.49|19
1652903240000|2022-05-18 19:47:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1652903250000|2022-05-18 19:47:30|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1652903260000|2022-05-18 19:47:40|30.71|30.63|30.78|30.7|30.78|30.7|30.71|30.63|8
1652903270000|2022-05-18 19:47:50|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1652903280000|2022-05-18 19:48:00|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1652903290000|2022-05-18 19:48:10|30.75|30.67|30.78|30.7|30.84|30.7|30.73|30.59|0
1652903300000|2022-05-18 19:48:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1652903310000|2022-05-18 19:48:30|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|3
1652903320000|2022-05-18 19:48:40|30.83|30.75|30.88|30.8|30.94|30.8|30.83|30.69|0
1652903330000|2022-05-18 19:48:50|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|0
1652903340000|2022-05-18 19:49:00|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1652903350000|2022-05-18 19:49:10|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|2
1652903360000|2022-05-18 19:49:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1652903370000|2022-05-18 19:49:30|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|11
1652903380000|2022-05-18 19:49:40|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|1
1652903390000|2022-05-18 19:49:50|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|0
1652903400000|2022-05-18 19:50:00|30.85|30.77|30.68|30.6|30.86|30.78|30.68|30.6|23
1652903410000|2022-05-18 19:50:10|30.7|30.62|30.78|30.7|30.78|30.7|30.7|30.62|4
1652903420000|2022-05-18 19:50:20|30.8|30.72|30.82|30.74|30.85|30.77|30.78|30.7|0
1652903430000|2022-05-18 19:50:30|30.8|30.72|30.78|30.7|30.89|30.74|30.78|30.64|0
1652903440000|2022-05-18 19:50:40|30.77|30.69|30.77|30.69|30.77|30.69|30.75|30.67|0
1652903450000|2022-05-18 19:50:50|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|2
1652903460000|2022-05-18 19:51:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1652903470000|2022-05-18 19:51:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1652903480000|2022-05-18 19:51:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|31
1652903490000|2022-05-18 19:51:30|||||||||7
1652903500000|2022-05-18 19:51:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|11
1652903510000|2022-05-18 19:51:50|30.95|30.87|31.03|30.78|31.03|30.87|30.93|30.78|1
1652903520000|2022-05-18 19:52:00|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1652903530000|2022-05-18 19:52:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1652903560000|2022-05-18 19:52:40|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|1
1652903570000|2022-05-18 19:52:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1652903590000|2022-05-18 19:53:10|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|1
1652903600000|2022-05-18 19:53:20|30.88|30.8|30.9|30.82|30.9|30.82|30.87|30.79|0
1652903620000|2022-05-18 19:53:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|2
1652903650000|2022-05-18 19:54:10|30.95|30.87|31|30.92|31|30.92|30.95|30.87|11
1652903660000|2022-05-18 19:54:20|31.02|30.94|30.95|30.87|31.02|30.94|30.93|30.85|8
1652903670000|2022-05-18 19:54:30|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|11
1652903680000|2022-05-18 19:54:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|2
1652903690000|2022-05-18 19:54:50|31.1|31.02|31.1|31.02|31.12|31.04|31.04|30.96|26
1652903700000|2022-05-18 19:55:00|31.09|31.01|31.02|30.94|31.09|31.01|31.02|30.94|9
1652903710000|2022-05-18 19:55:10|31.13|30.88|31.13|30.88|31.13|30.99|31.07|30.86|24
1652903730000|2022-05-18 19:55:30|31.02|30.94|31.02|30.94|31.13|30.94|31.02|30.88|0
1652903740000|2022-05-18 19:55:40|31.08|30.83|30.97|30.89|31.08|30.89|30.97|30.83|2
1652903750000|2022-05-18 19:55:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|9
1652903760000|2022-05-18 19:56:00|31.06|30.81|31.06|30.81|31.06|30.81|31.06|30.81|0
1652903800000|2022-05-18 19:56:40|31.03|30.78|31.03|30.78|31.03|30.78|31.03|30.78|0
1652903810000|2022-05-18 19:56:50|31.06|30.81|31.06|30.81|31.06|30.81|31.06|30.81|0
1652903820000|2022-05-18 19:57:00|31.03|30.78|31.03|30.78|31.03|30.78|31.03|30.78|0
1652903830000|2022-05-18 19:57:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1652903850000|2022-05-18 19:57:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1652903860000|2022-05-18 19:57:40|30.91|30.66|30.86|30.56|30.91|30.66|30.86|30.56|10
1652903880000|2022-05-18 19:58:00|30.91|30.66|30.87|30.79|30.93|30.79|30.83|30.59|0
1652903890000|2022-05-18 19:58:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1652903910000|2022-05-18 19:58:30|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|6
1652903920000|2022-05-18 19:58:40|30.88|30.63|30.88|30.63|30.88|30.63|30.88|30.63|0
1652903930000|2022-05-18 19:58:50|30.86|30.61|30.88|30.63|30.88|30.63|30.86|30.61|0
1652903940000|2022-05-18 19:59:00|30.86|30.61|30.89|30.64|30.89|30.64|30.86|30.61|1
1652903950000|2022-05-18 19:59:10|30.83|30.75|31|30.92|31|30.92|30.83|30.73|46
1652903960000|2022-05-18 19:59:20|30.97|30.89|30.95|30.87|31|30.92|30.92|30.71|72
1652903970000|2022-05-18 19:59:30|30.92|30.84|30.93|30.85|30.95|30.87|30.92|30.84|52
1652903980000|2022-05-18 19:59:40|31.03|30.78|31.09|30.84|31.09|30.95|30.98|30.71|5
1652903990000|2022-05-18 19:59:50|31.06|30.81|31.06|30.76|31.09|30.84|31.06|30.76|0
1652919300000|2022-05-19 00:15:00|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1652919310000|2022-05-19 00:15:10|||||||||2
1652919350000|2022-05-19 00:15:50|31.39|31.09|31.38|31.08|31.39|31.09|31.38|31.08|0
1652919370000|2022-05-19 00:16:10|31.46|31.38|31.43|31.13|31.46|31.38|31.4|31.1|1
1652919390000|2022-05-19 00:16:30|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|3
1652919410000|2022-05-19 00:16:50|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652919420000|2022-05-19 00:17:00|31.45|31.15|31.43|31.13|31.45|31.15|31.43|31.13|0
1652919430000|2022-05-19 00:17:10|31.45|31.15|30.87|30.57|31.45|31.15|30.87|30.57|0
1652919440000|2022-05-19 00:17:20|31.43|31.13|31.45|31.15|31.45|31.15|31.43|31.13|0
1652919450000|2022-05-19 00:17:30|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652919460000|2022-05-19 00:17:40|31.45|31.15|31.43|31.13|31.45|31.15|31.43|31.13|0
1652919490000|2022-05-19 00:18:10|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652919500000|2022-05-19 00:18:20|31.4|31.1|31.45|31.15|31.45|31.15|31.4|31.1|0
1652919560000|2022-05-19 00:19:20|31.4|31.1|31.45|31.15|31.45|31.15|30.87|30.57|0
1652919570000|2022-05-19 00:19:30|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|1
1652919600000|2022-05-19 00:20:00|31.4|31.1|31.47|31.17|31.47|31.17|31.4|31.1|0
1652919730000|2022-05-19 00:22:10|31.45|31.15|31.55|31.25|31.55|31.25|31.45|31.15|11
1652919780000|2022-05-19 00:23:00||31.3||31.3||31.3||31.3|0
1652919790000|2022-05-19 00:23:10|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652919840000|2022-05-19 00:24:00|31.55|31.25|31.55|31.25|31.55|31.25|31.55|31.25|1
1652919930000|2022-05-19 00:25:30|31.5|31.23|31.55|31.25|31.55|31.25|31.5|31.23|0
1652919960000|2022-05-19 00:26:00||31.3||31.3||31.3||31.3|0
1652919970000|2022-05-19 00:26:10|31.6||31.6||31.6||31.6||1
1652919990000|2022-05-19 00:26:30|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1652920020000|2022-05-19 00:27:00|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1652920030000|2022-05-19 00:27:10|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1652920130000|2022-05-19 00:28:50|31.57|31.32|31.59|31.34|31.6|31.35|31.57|31.32|0
1652920140000|2022-05-19 00:29:00|31.57|31.32|31.59|31.34|31.59|31.34|31.57|31.32|0
1652920160000|2022-05-19 00:29:20|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652920180000|2022-05-19 00:29:40|31.55|31.3|31.55|31.3|31.55|31.3|31.55|31.3|1
1652920220000|2022-05-19 00:30:20|31.53|31.28|31.53|31.28|31.53|31.28|31.53|31.28|0
1652920400000|2022-05-19 00:33:20|31.46|31.21|31.43|31.13|31.46|31.21|31.43|31.13|2
1652920490000|2022-05-19 00:34:50|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1652920620000|2022-05-19 00:37:00|31.4|31.1|31.38|31.08|31.4|31.1|31.38|31.08|0
1652920680000|2022-05-19 00:38:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652920720000|2022-05-19 00:38:40|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1652920730000|2022-05-19 00:38:50|31.4|31.1|31.38|31.08|31.4|31.1|31.38|31.08|0
1652920740000|2022-05-19 00:39:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652920810000|2022-05-19 00:40:10|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1652920960000|2022-05-19 00:42:40|31.4|31.1|31.43|31.13|31.45|31.15|31.4|31.1|0
1652921020000|2022-05-19 00:43:40|31.45|31.15|31.43|31.13|31.45|31.15|31.43|31.13|0
1652921040000|2022-05-19 00:44:00|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1652921050000|2022-05-19 00:44:10|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652921100000|2022-05-19 00:45:00|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652921180000|2022-05-19 00:46:20|31.42|31.12|31.4|31.1|31.42|31.12|31.4|31.1|0
1652921190000|2022-05-19 00:46:30|31.43|31.13|31.43|31.13|31.43|31.13|31.4|31.1|0
1652921210000|2022-05-19 00:46:50|31.45|31.15|31.43|31.13|31.45|31.15|31.43|31.13|0
1652921220000|2022-05-19 00:47:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652921230000|2022-05-19 00:47:10|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652921240000|2022-05-19 00:47:20|31.45|31.15|31.4|31.1|31.45|31.15|31.4|31.1|0
1652921250000|2022-05-19 00:47:30|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652921320000|2022-05-19 00:48:40|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652921330000|2022-05-19 00:48:50|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652921350000|2022-05-19 00:49:10|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652921400000|2022-05-19 00:50:00|31.43|31.13|31.43|31.13|31.45|31.15|31.43|31.13|0
1652921410000|2022-05-19 00:50:10|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652921420000|2022-05-19 00:50:20|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652921440000|2022-05-19 00:50:40|31.43|31.13|31.45|31.15|31.45|31.15|31.43|31.13|0
1652921640000|2022-05-19 00:54:00|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652921670000|2022-05-19 00:54:30|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652921680000|2022-05-19 00:54:40|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652921700000|2022-05-19 00:55:00|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652921710000|2022-05-19 00:55:10|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652921720000|2022-05-19 00:55:20|31.45|31.15|31.43|31.13|31.45|31.15|31.43|31.13|0
1652921760000|2022-05-19 00:56:00|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652921770000|2022-05-19 00:56:10|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652921780000|2022-05-19 00:56:20|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652921790000|2022-05-19 00:56:30|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652921820000|2022-05-19 00:57:00|31.4|31.1|31.43|31.13|31.43|31.13|31.4|31.1|0
1652921840000|2022-05-19 00:57:20|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652921870000|2022-05-19 00:57:50|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652921900000|2022-05-19 00:58:20|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652921910000|2022-05-19 00:58:30|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652922060000|2022-05-19 01:01:00|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652922130000|2022-05-19 01:02:10|31.41|31.11|31.4|31.1|31.41|31.11|31.4|31.1|0
1652922150000|2022-05-19 01:02:30|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652922190000|2022-05-19 01:03:10|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652922200000|2022-05-19 01:03:20|31.41|31.11|31.4|31.1|31.41|31.11|31.4|31.1|0
1652922210000|2022-05-19 01:03:30|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652922220000|2022-05-19 01:03:40|31.41|31.11|31.4|31.1|31.41|31.11|31.4|31.1|0
1652922380000|2022-05-19 01:06:20|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652922420000|2022-05-19 01:07:00|31.41|31.11|31.4|31.1|31.41|31.11|31.4|31.1|0
1652922450000|2022-05-19 01:07:30|31.42|31.12|31.45|31.15|31.45|31.15|31.42|31.12|0
1652922480000|2022-05-19 01:08:00|31.42|31.12|31.4|31.1|31.42|31.12|31.4|31.1|0
1652922780000|2022-05-19 01:13:00|31.38|31.08|31.38|31.08|31.38|31.08|31.36|31.06|0
1652922900000|2022-05-19 01:15:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652922970000|2022-05-19 01:16:10|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1652923020000|2022-05-19 01:17:00|31.5|31.2|31.52|31.22|31.52|31.22|31.5|31.2|0
1652923050000|2022-05-19 01:17:30|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652923060000|2022-05-19 01:17:40|31.53|31.45|31.38|31.08|31.64|31.45|31.38|31.08|1
1652923200000|2022-05-19 01:20:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652923230000|2022-05-19 01:20:30|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1652923250000|2022-05-19 01:20:50|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652923260000|2022-05-19 01:21:00|31.42|31.12|31.42|31.12|31.43|31.13|31.42|31.12|0
1652923360000|2022-05-19 01:22:40|31.4|31.1|31.4|31.1|31.4|31.1|31.38|31.08|0
1652923370000|2022-05-19 01:22:50|31.42|31.12|31.43|31.13|31.43|31.13|31.42|31.12|0
1652923420000|2022-05-19 01:23:40|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652923470000|2022-05-19 01:24:30|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1652923480000|2022-05-19 01:24:40|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652923500000|2022-05-19 01:25:00|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1652923550000|2022-05-19 01:25:50|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652923630000|2022-05-19 01:27:10|31.43|31.13|31.45|31.15|31.45|31.15|31.43|31.13|0
1652923700000|2022-05-19 01:28:20|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652923720000|2022-05-19 01:28:40|31.43|31.13|31.4|31.1|31.43|31.13|31.4|31.1|0
1652923800000|2022-05-19 01:30:00|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652923830000|2022-05-19 01:30:30|31.4|31.1|31.45|31.15|31.47|31.17|31.4|31.1|0
1652923950000|2022-05-19 01:32:30|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652923970000|2022-05-19 01:32:50|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652924270000|2022-05-19 01:37:50|31.47|31.17|31.5|31.2|31.5|31.2|31.47|31.17|0
1652924290000|2022-05-19 01:38:10|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1652924380000|2022-05-19 01:39:40|31.48|31.18|31.48|31.18|31.48|31.18|31.48|31.18|0
1652924700000|2022-05-19 01:45:00|31.47|31.17|31.43|31.13|31.47|31.17|31.43|31.13|0
1652924920000|2022-05-19 01:48:40|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652924930000|2022-05-19 01:48:50|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652924940000|2022-05-19 01:49:00|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652924960000|2022-05-19 01:49:20|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652925120000|2022-05-19 01:52:00|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652925150000|2022-05-19 01:52:30|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652925170000|2022-05-19 01:52:50|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652925180000|2022-05-19 01:53:00|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652925190000|2022-05-19 01:53:10|31.45|31.15|31.43|31.13|31.45|31.15|31.43|31.13|0
1652925230000|2022-05-19 01:53:50|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652925240000|2022-05-19 01:54:00|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652925340000|2022-05-19 01:55:40|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652925350000|2022-05-19 01:55:50|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652925360000|2022-05-19 01:56:00|31.45|31.15|31.43|31.13|31.45|31.15|31.43|31.13|0
1652925390000|2022-05-19 01:56:30|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652925400000|2022-05-19 01:56:40|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652925440000|2022-05-19 01:57:20|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652925450000|2022-05-19 01:57:30|31.43|31.13|31.43|31.13|31.43|31.13|31.43|31.13|0
1652925620000|2022-05-19 02:00:20|31.45|31.15|31.58|31.5|31.58|31.5|31.45|31.15|2
1652925660000|2022-05-19 02:01:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1652925690000|2022-05-19 02:01:30|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1652925750000|2022-05-19 02:02:30|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|1
1652925760000|2022-05-19 02:02:40|31.61|31.53|31.58|31.5|31.61|31.53|31.58|31.5|0
1652925780000|2022-05-19 02:03:00|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|1
1652925800000|2022-05-19 02:03:20|31.63|31.55|31.58|31.5|31.63|31.55|31.58|31.5|1
1652925830000|2022-05-19 02:03:50|||||||||49
1652925850000|2022-05-19 02:04:10|31.57|31.49|31.58|31.5|31.58|31.5|31.5|31.2|71
1652925860000|2022-05-19 02:04:20|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|7
1652925870000|2022-05-19 02:04:30|||||||||50
1652925880000|2022-05-19 02:04:40|||||||||26
1652926060000|2022-05-19 02:07:40|31.6|31.52|31.61|31.53|31.61|31.53|31.59|31.29|15
1652926310000|2022-05-19 02:11:50|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1652926340000|2022-05-19 02:12:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1652926380000|2022-05-19 02:13:00|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1652926390000|2022-05-19 02:13:10|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1652926400000|2022-05-19 02:13:20|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652926410000|2022-05-19 02:13:30|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652926460000|2022-05-19 02:14:20|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1652926470000|2022-05-19 02:14:30|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|0
1652926480000|2022-05-19 02:14:40|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652926500000|2022-05-19 02:15:00|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1652926670000|2022-05-19 02:17:50|||||||||1
1652926730000|2022-05-19 02:18:50|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1652926740000|2022-05-19 02:19:00|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|0
1652926960000|2022-05-19 02:22:40|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1652926970000|2022-05-19 02:22:50|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1652927000000|2022-05-19 02:23:20|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927010000|2022-05-19 02:23:30|31.63|31.55|31.63|31.55|31.63|31.55|31.61|31.53|0
1652927070000|2022-05-19 02:24:30|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927150000|2022-05-19 02:25:50|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927240000|2022-05-19 02:27:20|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927370000|2022-05-19 02:29:30|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927410000|2022-05-19 02:30:10|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1652927580000|2022-05-19 02:33:00|31.58|31.5|31.61|31.53|31.61|31.53|31.58|31.5|0
1652927590000|2022-05-19 02:33:10|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1652927600000|2022-05-19 02:33:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1652927690000|2022-05-19 02:34:50|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1652927710000|2022-05-19 02:35:10|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1652927720000|2022-05-19 02:35:20|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|10
1652927930000|2022-05-19 02:38:50|31.56|31.48|31.61|31.53|31.61|31.53|31.56|31.3|11
1652928040000|2022-05-19 02:40:40|31.6|31.52|31.61|31.53|31.61|31.53|31.56|31.48|0
1652928050000|2022-05-19 02:40:50|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1652928060000|2022-05-19 02:41:00|31.67|31.42|31.67|31.42|31.67|31.53|31.61|31.42|0
1652928070000|2022-05-19 02:41:10|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1652928100000|2022-05-19 02:41:40|31.67|31.42|31.56|31.48|31.67|31.48|31.56|31.42|0
1652928170000|2022-05-19 02:42:50|31.62|31.37|31.56|31.48|31.62|31.48|31.56|31.37|0
1652928180000|2022-05-19 02:43:00|31.62|31.37|31.62|31.37|31.62|31.48|31.56|31.37|0
1652928340000|2022-05-19 02:45:40|31.59|31.34|31.62|31.37|31.62|31.43|31.48|31.32|0
1652928350000|2022-05-19 02:45:50|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1652928400000|2022-05-19 02:46:40|31.62|31.37|31.62|31.37|31.62|31.37|31.59|31.34|0
1652928410000|2022-05-19 02:46:50|31.59|31.34|31.62|31.37|31.62|31.37|31.59|31.34|0
1652928420000|2022-05-19 02:47:00|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1652928430000|2022-05-19 02:47:10|31.62|31.37|31.59|31.34|31.62|31.37|31.59|31.34|0
1652928450000|2022-05-19 02:47:30|31.62|31.37|31.62|31.37|31.62|31.37|31.59|31.34|0
1652928460000|2022-05-19 02:47:40|31.59|31.34|31.59|31.34|31.62|31.37|31.59|31.34|0
1652928490000|2022-05-19 02:48:10|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652928500000|2022-05-19 02:48:20|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1652928580000|2022-05-19 02:49:40|31.62|31.37|31.62|31.37|31.62|31.37|31.59|31.34|0
1652928600000|2022-05-19 02:50:00|31.59|31.34|31.62|31.37|31.62|31.37|31.59|31.34|0
1652928610000|2022-05-19 02:50:10|31.59|31.34|31.59|31.34|31.59|31.34|31.57|31.32|0
1652928630000|2022-05-19 02:50:30|31.57|31.32|31.59|31.34|31.62|31.37|31.57|31.32|0
1652928640000|2022-05-19 02:50:40|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652928690000|2022-05-19 02:51:30|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1652928700000|2022-05-19 02:51:40|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652928720000|2022-05-19 02:52:00|31.59|31.34|31.59|31.34|31.59|31.34|31.57|31.32|0
1652928730000|2022-05-19 02:52:10|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652928740000|2022-05-19 02:52:20|31.59|31.34|31.59|31.34|31.62|31.37|31.59|31.34|0
1652928760000|2022-05-19 02:52:40|31.62|31.37|31.59|31.34|31.62|31.37|31.59|31.34|0
1652928770000|2022-05-19 02:52:50|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652928800000|2022-05-19 02:53:20|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1652928810000|2022-05-19 02:53:30|31.62|31.37|31.59|31.34|31.62|31.37|31.59|31.34|0
1652928820000|2022-05-19 02:53:40|31.62|31.37|31.57|31.32|31.62|31.37|31.57|31.32|0
1652928830000|2022-05-19 02:53:50|31.59|31.34|31.59|31.34|31.59|31.34|31.57|31.32|0
1652928840000|2022-05-19 02:54:00|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652928860000|2022-05-19 02:54:20|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1652928900000|2022-05-19 02:55:00|31.57|31.32|31.57|31.32|31.59|31.34|31.57|31.32|0
1652928910000|2022-05-19 02:55:10|31.59|31.34|31.59|31.34|31.59|31.34|31.57|31.32|0
1652928920000|2022-05-19 02:55:20|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652928940000|2022-05-19 02:55:40|31.59|31.34|31.59|31.34|31.59|31.34|31.59|31.34|0
1652928950000|2022-05-19 02:55:50|31.57|31.32|31.57|31.32|31.57|31.32|31.57|31.32|0
1652928960000|2022-05-19 02:56:00|31.59|31.34|31.57|31.32|31.59|31.34|31.57|31.32|0
1652929030000|2022-05-19 02:57:10|31.54|31.29|31.51|31.26|31.54|31.29|31.51|31.26|0
1652929040000|2022-05-19 02:57:20|31.46|31.38|31.59|31.34|31.59|31.38|31.46|31.32|10
1652929060000|2022-05-19 02:57:40||31.29||31.29||31.29||31.29|0
1652929230000|2022-05-19 03:00:30|31.54||31.59||31.59||31.54||0
1652929540000|2022-05-19 03:05:40|31.54||31.54||31.54||31.54||0
1652929560000|2022-05-19 03:06:00|31.59||31.54||31.59||31.54||0
1652929690000|2022-05-19 03:08:10|31.59||31.59||31.59||31.59||0
1652929800000|2022-05-19 03:10:00|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1652929810000|2022-05-19 03:10:10|31.54|31.24|31.54|31.24|31.54|31.24|31.54|31.24|0
1652929820000|2022-05-19 03:10:20|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1652929830000|2022-05-19 03:10:30|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1652930040000|2022-05-19 03:14:00|31.62|31.32|31.62|31.32|31.62|31.32|31.62|31.32|0
1652930650000|2022-05-19 03:24:10|31.59|31.29|31.59|31.29|31.59|31.29|31.59|31.29|0
1652930660000|2022-05-19 03:24:20|31.57|31.27|31.59|31.29|31.59|31.29|31.57|31.27|0
1652930670000|2022-05-19 03:24:30|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1652930800000|2022-05-19 03:26:40|31.54|31.24|31.57|31.27|31.57|31.27|31.54|31.24|0
1652930900000|2022-05-19 03:28:20|31.54|31.24|31.56|31.26|31.56|31.26|31.54|31.24|0
1652930910000|2022-05-19 03:28:30|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1652931120000|2022-05-19 03:32:00|31.54|31.24|31.52|31.22|31.54|31.24|31.52|31.22|0
1652931180000|2022-05-19 03:33:00|31.54|31.24|31.59|31.29|31.59|31.29|31.54|31.24|0
1652931190000|2022-05-19 03:33:10|31.57|31.27|31.54|31.24|31.57|31.27|31.54|31.24|0
1652931350000|2022-05-19 03:35:50|31.52|31.22|31.49|31.19|31.52|31.22|31.49|31.19|0
1652931670000|2022-05-19 03:41:10|31.44|31.14|31.44|31.14|31.44|31.14|31.39|31.14|4
1652931720000|2022-05-19 03:42:00|31.47|31.17|31.49|31.19|31.49|31.19|31.47|31.17|0
1652931780000|2022-05-19 03:43:00|31.47|31.17|31.49|31.19|31.49|31.19|31.47|31.17|0
1652931860000|2022-05-19 03:44:20|31.47|31.17|31.47|31.17|31.49|31.19|31.44|31.14|0
1652931890000|2022-05-19 03:44:50|31.49|31.19|31.49|31.19|31.49|31.19|31.49|31.19|0
1652931930000|2022-05-19 03:45:30|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1652931940000|2022-05-19 03:45:40|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1652931960000|2022-05-19 03:46:00|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1652931980000|2022-05-19 03:46:20|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1652932020000|2022-05-19 03:47:00|31.39|31.12|31.44|31.14|31.44|31.14|31.39|31.12|0
1652932080000|2022-05-19 03:48:00|31.39||31.39||31.39||31.39||0
1652932100000|2022-05-19 03:48:20|31.44||31.39||31.44||31.39||0
1652932120000|2022-05-19 03:48:40|31.44||31.44||31.44||31.44||0
1652932160000|2022-05-19 03:49:20|31.4|31.15|31.4|31.15|31.4|31.15|31.4|31.15|0
1652932170000|2022-05-19 03:49:30|31.39|31.14|31.44|31.14|31.44|31.14|31.39|31.14|0
1652932200000|2022-05-19 03:50:00|31.39||31.44||31.44||31.39||0
1652932220000|2022-05-19 03:50:20|31.4|31.15|31.39|31.14|31.4|31.15|31.39|31.14|0
1652932280000|2022-05-19 03:51:20|31.44|31.17|31.39|31.14|31.44|31.17|31.39|31.14|0
1652932330000|2022-05-19 03:52:10|31.44||31.44||31.44||31.44||0
1652932340000|2022-05-19 03:52:20|31.39||31.39||31.39||31.39||0
1652932350000|2022-05-19 03:52:30|31.44||31.44||31.44||31.44||0
1652932510000|2022-05-19 03:55:10|31.39||31.39||31.39||31.39||0
1652932570000|2022-05-19 03:56:10|31.44||31.39||31.44||31.39||0
1652932600000|2022-05-19 03:56:40|31.44||31.44||31.44||31.44||0
1652932700000|2022-05-19 03:58:20|31.39||31.39||31.39||31.39||0
1652932760000|2022-05-19 03:59:20|31.4|31.15|31.39|31.14|31.44|31.15|31.39|31.14|0
1652932820000|2022-05-19 04:00:20|31.4|31.15|31.44|31.14|31.44|31.15|31.4|31.14|0
1652932900000|2022-05-19 04:01:40|31.39||31.39||31.39||31.39||0
1652932920000|2022-05-19 04:02:00|31.44||31.44||31.44||31.44||0
1652933040000|2022-05-19 04:04:00||31.19||31.19||31.19||31.19|0
1652933160000|2022-05-19 04:06:00|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652933170000|2022-05-19 04:06:10|31.44|31.14|31.39|31.14|31.44|31.14|31.39|31.14|0
1652933230000|2022-05-19 04:07:10|31.44||31.44||31.44||31.44||0
1652933270000|2022-05-19 04:07:50||31.19||31.19||31.19||31.19|0
1652933280000|2022-05-19 04:08:00|31.45|31.15|31.44|31.14|31.45|31.19|31.44|31.14|0
1652933300000|2022-05-19 04:08:20||31.19||31.19||31.19||31.19|0
1652933340000|2022-05-19 04:09:00|31.39|31.14|31.42|31.17|31.42|31.17|31.39|31.14|0
1652933390000|2022-05-19 04:09:50|31.44|31.19|31.44|31.19|31.44|31.19|31.44|31.19|0
1652933420000|2022-05-19 04:10:20|31.45|31.15|31.42|31.17|31.45|31.17|31.39|31.14|0
1652933480000|2022-05-19 04:11:20|31.45|31.2|31.44|31.19|31.47|31.22|31.44|31.19|0
1652933700000|2022-05-19 04:15:00|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652933710000|2022-05-19 04:15:10|31.39|31.14|31.39|31.14|31.39|31.14|31.39|31.14|0
1652933780000|2022-05-19 04:16:20|31.37|31.12|31.37|31.12|31.37|31.12|31.37|31.12|0
1652933840000|2022-05-19 04:17:20|31.39|31.14|31.39|31.14|31.39|31.14|31.39|31.14|0
1652933850000|2022-05-19 04:17:30|31.37|31.12|31.37|31.12|31.37|31.12|31.37|31.12|0
1652933910000|2022-05-19 04:18:30|31.39|31.14|31.37|31.12|31.39|31.14|31.37|31.12|0
1652933970000|2022-05-19 04:19:30|31.39|31.14|31.37|31.12|31.39|31.14|31.37|31.12|0
1652934090000|2022-05-19 04:21:30|31.4|31.15|31.37|31.12|31.4|31.15|31.37|31.12|0
1652934150000|2022-05-19 04:22:30|31.39|31.14|31.42|31.17|31.42|31.17|31.39|31.14|0
1652934210000|2022-05-19 04:23:30|31.45|31.2|31.42|31.17|31.45|31.2|31.42|31.17|0
1652934250000|2022-05-19 04:24:10|31.4|31.15|31.37|31.12|31.4|31.15|31.37|31.12|0
1652934310000|2022-05-19 04:25:10|31.39|31.14|31.39|31.14|31.39|31.14|31.39|31.14|0
1652934330000|2022-05-19 04:25:30|31.37|31.12|31.37|31.12|31.37|31.12|31.37|31.12|0
1652934380000|2022-05-19 04:26:20|31.31|31.23|31.37|31.12|31.37|31.23|31.31|31.12|0
1652934390000|2022-05-19 04:26:30|31.39|31.14|31.42|31.17|31.42|31.17|31.39|31.14|0
1652934410000|2022-05-19 04:26:50|31.39|31.14|31.39|31.14|31.39|31.14|31.39|31.14|0
1652934420000|2022-05-19 04:27:00|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652934630000|2022-05-19 04:30:30|31.44|31.19|31.42|31.17|31.47|31.22|31.42|31.17|0
1652934690000|2022-05-19 04:31:30|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1652934700000|2022-05-19 04:31:40|31.44|31.19|31.44|31.19|31.44|31.19|31.44|31.19|0
1652934750000|2022-05-19 04:32:30|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652934760000|2022-05-19 04:32:40|31.44|31.19|31.44|31.19|31.44|31.19|31.44|31.19|0
1652934770000|2022-05-19 04:32:50|31.42|31.17|31.44|31.19|31.44|31.19|31.42|31.17|0
1652934800000|2022-05-19 04:33:20|31.47|31.22|31.49|31.24|31.49|31.24|31.47|31.22|0
1652934810000|2022-05-19 04:33:30|31.47|31.22|31.44|31.19|31.47|31.22|31.44|31.19|0
1652934820000|2022-05-19 04:33:40|31.47|31.22|31.44|31.19|31.47|31.22|31.44|31.19|0
1652934870000|2022-05-19 04:34:30|31.42|31.17|31.44|31.19|31.44|31.19|31.42|31.17|0
1652934930000|2022-05-19 04:35:30|31.45|31.2|31.45|31.2|31.47|31.22|31.45|31.2|0
1652934940000|2022-05-19 04:35:40|31.44|31.19|31.44|31.19|31.44|31.19|31.44|31.19|0
1652934990000|2022-05-19 04:36:30|31.45|31.2|31.44|31.19|31.45|31.2|31.44|31.19|0
1652935050000|2022-05-19 04:37:30|31.47|31.22|31.44|31.19|31.47|31.22|31.44|31.19|0
1652935110000|2022-05-19 04:38:30|31.47|31.22|31.44|31.19|31.47|31.22|31.44|31.19|0
1652935170000|2022-05-19 04:39:30|31.45|31.2|31.49|31.24|31.49|31.24|31.45|31.2|0
1652935190000|2022-05-19 04:39:50|31.5|31.2|31.49|31.19|31.5|31.2|31.49|31.19|0
1652935200000|2022-05-19 04:40:00|31.44||31.44||31.44||31.44||0
1652935260000|2022-05-19 04:41:00|31.49||31.44||31.49||31.44||0
1652935320000|2022-05-19 04:42:00|31.49|31.24|31.49|31.24|31.49|31.24|31.49|31.24|0
1652935330000|2022-05-19 04:42:10|31.45|31.19|31.44|31.19|31.45|31.2|31.44|31.19|0
1652935350000|2022-05-19 04:42:30|31.49||31.49||31.49||31.49||0
1652935360000|2022-05-19 04:42:40|31.45|31.2|31.44|31.19|31.45|31.2|31.44|31.19|0
1652935430000|2022-05-19 04:43:50|31.49||31.49||31.49||31.49||0
1652935440000|2022-05-19 04:44:00|31.44||31.44||31.44||31.44||0
1652935540000|2022-05-19 04:45:40|31.39|31.14|31.39|31.14|31.39|31.14|31.39|31.14|0
1652935640000|2022-05-19 04:47:20|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652935650000|2022-05-19 04:47:30|31.4|31.15|31.39|31.14|31.42|31.17|31.39|31.14|0
1652935660000|2022-05-19 04:47:40|31.44|31.15|31.39|31.14|31.44|31.15|31.39|31.14|0
1652935710000|2022-05-19 04:48:30|31.44|31.12|31.37|31.12|31.44|31.12|31.37|31.12|11
1652935720000|2022-05-19 04:48:40|31.35|31.1|31.37|31.12|31.37|31.12|31.32|31.07|0
1652935740000|2022-05-19 04:49:00|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|8
1652935790000|2022-05-19 04:49:50|31.27|31.19|31.4|31.15|31.4|31.19|31.27|31.15|1
1652935800000|2022-05-19 04:50:00|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652935840000|2022-05-19 04:50:40|31.45|31.2|31.45|31.2|31.45|31.2|31.45|31.2|0
1652935860000|2022-05-19 04:51:00||31.15||31.15||31.15||31.15|0
1652935900000|2022-05-19 04:51:40||31.2||31.15||31.2||31.15|0
1652936130000|2022-05-19 04:55:30|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1652936160000|2022-05-19 04:56:00|31.45|31.15|31.45|31.15|31.45|31.15|31.42|31.12|0
1652936410000|2022-05-19 05:00:10|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1652936420000|2022-05-19 05:00:20|31.45|31.15|31.42|31.12|31.45|31.15|31.42|31.12|0
1652936440000|2022-05-19 05:00:40|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652936460000|2022-05-19 05:01:00|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1652936570000|2022-05-19 05:02:50|31.45|31.15|31.45|31.15|31.45|31.15|31.42|31.12|0
1652936580000|2022-05-19 05:03:00|31.42|31.12|31.42|31.12|31.45|31.15|31.42|31.12|0
1652936590000|2022-05-19 05:03:10|31.45|31.15|31.42|31.12|31.45|31.15|31.42|31.12|0
1652936600000|2022-05-19 05:03:20|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652936650000|2022-05-19 05:04:10||31.2||31.2||31.2||31.2|0
1652936700000|2022-05-19 05:05:00||31.15||31.15||31.15||31.15|0
1652936710000|2022-05-19 05:05:10|31.49|31.19|31.45|31.15|31.5|31.2|31.45|31.15|0
1652936780000|2022-05-19 05:06:20|31.42|31.12|31.42|31.12|31.45|31.15|31.42|31.12|0
1652936790000|2022-05-19 05:06:30|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652936800000|2022-05-19 05:06:40|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1652936810000|2022-05-19 05:06:50|31.45|31.15|31.42|31.12|31.45|31.15|31.42|31.12|0
1652936820000|2022-05-19 05:07:00|31.45|31.15|31.45|31.15|31.45|31.15|31.45|31.15|0
1652936850000|2022-05-19 05:07:30|31.42|31.12|31.45|31.15|31.45|31.15|31.42|31.12|0
1652936880000|2022-05-19 05:08:00||31.2||31.2||31.2||31.2|0
1652936890000|2022-05-19 05:08:10||31.15||31.2||31.2||31.15|0
1652936900000|2022-05-19 05:08:20||31.15||31.15||31.15||31.15|0
1652936910000|2022-05-19 05:08:30|31.42|31.2|31.5|31.2|31.5|31.2|31.42|31.17|0
1652936920000|2022-05-19 05:08:40|31.45|31.15|31.5|31.2|31.5|31.2|31.45|31.15|0
1652936970000|2022-05-19 05:09:30|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1652937010000|2022-05-19 05:10:10|31.5|31.2|31.5|31.2|31.5|31.2|31.5|31.2|0
1652937210000|2022-05-19 05:13:30|31.47|31.17|31.47|31.17|31.47|31.17|31.47|31.17|0
1652937230000|2022-05-19 05:13:50|31.49|31.19|31.5|31.2|31.5|31.2|31.49|31.19|0
1652937300000|2022-05-19 05:15:00|31.47|31.17|31.5|31.2|31.5|31.2|31.47|31.17|0
1652937310000|2022-05-19 05:15:10|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652937470000|2022-05-19 05:17:50|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1652937490000|2022-05-19 05:18:10|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1652937600000|2022-05-19 05:20:00|31.27|31.02|31.28|31.2|31.28|31.2|31.27|31.02|22
1652937610000|2022-05-19 05:20:10|31.31|31.23|31.42|31.17|31.42|31.23|31.31|31.17|0
1652937630000|2022-05-19 05:20:30|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1652937640000|2022-05-19 05:20:40|31.42|31.17|31.42|31.17|31.42|31.28|31.36|31.17|0
1652937660000|2022-05-19 05:21:00|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1652937670000|2022-05-19 05:21:10|31.42|31.17|31.36|31.28|31.42|31.28|31.36|31.17|0
1652937680000|2022-05-19 05:21:20|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652937710000|2022-05-19 05:21:50|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|0
1652937720000|2022-05-19 05:22:00|31.36|31.28|31.42|31.17|31.42|31.28|31.36|31.17|0
1652937750000|2022-05-19 05:22:30|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1652937770000|2022-05-19 05:22:50|31.42|31.17|31.36|31.28|31.42|31.28|31.36|31.17|0
1652937800000|2022-05-19 05:23:20|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652937860000|2022-05-19 05:24:20|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1652937890000|2022-05-19 05:24:50|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652937900000|2022-05-19 05:25:00|31.36|31.28|31.4|31.15|31.42|31.28|31.36|31.15|4
1652937910000|2022-05-19 05:25:10|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652937950000|2022-05-19 05:25:50|31.4|31.15|31.4|31.15|31.4|31.15|31.4|31.15|3
1652937970000|2022-05-19 05:26:10|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652938020000|2022-05-19 05:27:00|31.4|31.15|31.42|31.17|31.42|31.17|31.4|31.15|0
1652938080000|2022-05-19 05:28:00|31.4|31.15|31.4|31.15|31.4|31.15|31.4|31.15|0
1652938090000|2022-05-19 05:28:10|31.42|31.17|31.42|31.17|31.42|31.17|31.4|31.15|0
1652938100000|2022-05-19 05:28:20|31.4|31.15|31.4|31.15|31.4|31.15|31.4|31.15|0
1652938110000|2022-05-19 05:28:30|31.42|31.17|31.42|31.17|31.42|31.17|31.4|31.15|0
1652938120000|2022-05-19 05:28:40|31.4|31.15|31.4|31.15|31.4|31.15|31.4|31.15|0
1652938130000|2022-05-19 05:28:50|31.42|31.17|31.42|31.17|31.42|31.17|31.42|31.17|0
1652938200000|2022-05-19 05:30:00|31.4|31.15|31.42|31.17|31.42|31.17|31.4|31.15|0
1652938350000|2022-05-19 05:32:30|31.36|31.28|31.31|31.23|31.42|31.28|31.31|31.17|0
1652938380000|2022-05-19 05:33:00|31.34|31.26|31.31|31.23|31.34|31.26|31.31|31.23|0
1652938420000|2022-05-19 05:33:40|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1652938430000|2022-05-19 05:33:50|31.5|31.25|31.5|31.25|31.5|31.25|31.5|31.25|1
1652938440000|2022-05-19 05:34:00|31.49|31.24|31.45|31.2|31.5|31.25|31.45|31.2|0
1652938450000|2022-05-19 05:34:10|31.47|31.22|31.5|31.25|31.5|31.25|31.47|31.22|0
1652938460000|2022-05-19 05:34:20|31.45|31.2|31.5|31.25|31.5|31.25|31.45|31.2|0
1652938490000|2022-05-19 05:34:50|31.49|31.24|31.5|31.25|31.5|31.25|31.49|31.2|0
1652938590000|2022-05-19 05:36:30|31.39|31.09|31.52|31.27|31.52|31.27|31.38|31.08|49
1652938690000|2022-05-19 05:38:10|31.5|31.25|31.52|31.27|31.52|31.27|31.5|31.25|0
1652938700000|2022-05-19 05:38:20|31.5|31.25|31.52|31.27|31.52|31.27|31.5|31.25|0
1652938710000|2022-05-19 05:38:30|31.5|31.25|31.52|31.27|31.52|31.27|31.5|31.25|0
1652938770000|2022-05-19 05:39:30|||||||||1
1652938920000|2022-05-19 05:42:00|31.5|31.25|31.47|31.22|31.52|31.33|31.41|31.22|0
1652939100000|2022-05-19 05:45:00|||||||||4
1652939110000|2022-05-19 05:45:10|31.41|31.33|31.41|31.33|31.47|31.33|31.41|31.22|0
1652939130000|2022-05-19 05:45:30|31.47|31.22|31.48|31.23|31.5|31.33|31.41|31.22|0
1652939140000|2022-05-19 05:45:40|31.47|31.22|31.5|31.25|31.5|31.33|31.41|31.22|0
1652939150000|2022-05-19 05:45:50|31.41|31.33|31.41|31.33|31.47|31.33|31.41|31.22|0
1652939160000|2022-05-19 05:46:00|31.47|31.22|31.41|31.33|31.47|31.33|31.41|31.22|0
1652939170000|2022-05-19 05:46:10|31.47|31.22|31.47|31.22|31.47|31.22|31.47|31.22|0
1652939190000|2022-05-19 05:46:30|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1652939220000|2022-05-19 05:47:00|31.47|31.22|31.41|31.33|31.48|31.33|31.41|31.22|0
1652939230000|2022-05-19 05:47:10|31.48|31.23|31.47|31.22|31.48|31.23|31.47|31.22|0
1652939240000|2022-05-19 05:47:20|31.41|31.33|31.41|31.33|31.48|31.33|31.41|31.22|0
1652939250000|2022-05-19 05:47:30|31.48|31.23|31.41|31.33|31.52|31.33|31.41|31.23|0
1652939270000|2022-05-19 05:47:50|31.52|31.27|31.52|31.27|31.52|31.34|31.42|31.27|0
1652939280000|2022-05-19 05:48:00|31.42|31.34|31.52|31.27|31.52|31.34|31.42|31.27|0
1652939290000|2022-05-19 05:48:10|31.41|31.33|31.52|31.27|31.52|31.33|31.41|31.27|0
1652939300000|2022-05-19 05:48:20|31.42|31.34|31.52|31.27|31.52|31.34|31.42|31.27|0
1652939310000|2022-05-19 05:48:30|31.42|31.34|31.5|31.25|31.52|31.36|31.41|31.25|0
1652939320000|2022-05-19 05:48:40|31.52|31.27|31.52|31.27|31.52|31.27|31.52|31.27|0
1652939350000|2022-05-19 05:49:10|31.41|31.33|31.52|31.27|31.52|31.33|31.41|31.27|0
1652939390000|2022-05-19 05:49:50|31.47|31.22|31.52|31.27|31.52|31.27|31.47|31.22|0
1652939400000|2022-05-19 05:50:00|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1652939420000|2022-05-19 05:50:20|31.52|31.27|31.52|31.27|31.52|31.33|31.41|31.27|0
1652939430000|2022-05-19 05:50:30|31.41|31.33|31.52|31.27|31.52|31.33|31.41|31.27|0
1652939440000|2022-05-19 05:50:40|31.41|31.33|31.52|31.27|31.52|31.34|31.41|31.27|0
1652939450000|2022-05-19 05:50:50|31.42|31.34|31.52|31.27|31.52|31.34|31.42|31.27|0
1652939460000|2022-05-19 05:51:00|31.41|31.33|31.41|31.33|31.52|31.33|31.41|31.27|0
1652939480000|2022-05-19 05:51:20|31.52|31.27|31.52|31.27|31.52|31.34|31.42|31.27|0
1652939520000|2022-05-19 05:52:00|31.41|31.33|31.42|31.34|31.52|31.36|31.41|31.27|0
1652939530000|2022-05-19 05:52:10|31.41|31.33|31.41|31.33|31.52|31.33|31.41|31.27|0
1652939540000|2022-05-19 05:52:20|31.35|31.27|31.47|31.22|31.47|31.27|31.35|31.22|2
1652939560000|2022-05-19 05:52:40|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1652939580000|2022-05-19 05:53:00|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1652939590000|2022-05-19 05:53:10|31.5|31.25|31.47|31.22|31.5|31.25|31.25|31|36
1652939620000|2022-05-19 05:53:40|31.25|31|31.25|31|31.47|31.27|31.25|31|83
1652939640000|2022-05-19 05:54:00|31.3||31.25||31.3||31.25||0
1652939660000|2022-05-19 05:54:20|31.23|30.98|31.23|30.98|31.23|30.98|31.23|30.98|0
1652939670000|2022-05-19 05:54:30|31.25|31|31.35|31.05|31.35|31.05|31.25|31|0
1652939800000|2022-05-19 05:56:40|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1652939820000|2022-05-19 05:57:00|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1652939830000|2022-05-19 05:57:10|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1652939850000|2022-05-19 05:57:30|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652939940000|2022-05-19 05:59:00|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1652939960000|2022-05-19 05:59:20|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|2
1652939970000|2022-05-19 05:59:30|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1652940000000|2022-05-19 06:00:00|31.42|31.12|31.4|31.1|31.42|31.12|31.4|31.1|0
1652940030000|2022-05-19 06:00:30|31.42|31.12|31.42|31.12|31.42|31.12|31.42|31.12|0
1652940090000|2022-05-19 06:01:30|31.44|31.14|31.44|31.14|31.44|31.14|31.44|31.14|0
1652940140000|2022-05-19 06:02:20|31.42|31.12|31.21|31.13|31.42|31.13|31.21|31.08|0
1652940150000|2022-05-19 06:02:30|31.23|31.15|31.47|31.17|31.47|31.17|31.23|31.14|3
1652940160000|2022-05-19 06:02:40|31.22|31.14|31.5|31.2|31.5|31.21|31.22|31.08|3
1652940210000|2022-05-19 06:03:30|31.43|31.18|31.31|31.23|31.5|31.23|31.31|31.17|0
1652940220000|2022-05-19 06:03:40|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1652940240000|2022-05-19 06:04:00|31.5|31.25|31.36|31.28|31.5|31.29|31.36|31.25|1
1652940380000|2022-05-19 06:06:20|31.42|31.17|31.31|31.23|31.42|31.23|31.31|31.17|4
1652940500000|2022-05-19 06:08:20|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1652940510000|2022-05-19 06:08:30|31.31|31.23|31.26|31.18|31.31|31.23|31.26|31.18|3
1652940520000|2022-05-19 06:08:40|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1652940570000|2022-05-19 06:09:30|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|1
1652940600000|2022-05-19 06:10:00|31.16|31.08|31.11|31.03|31.16|31.08|31.11|31.03|1
1652940620000|2022-05-19 06:10:20|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1652940630000|2022-05-19 06:10:30|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1652940640000|2022-05-19 06:10:40|31.14|31.06|31.14|31.06|31.16|31.08|31.14|31.06|1
1652940650000|2022-05-19 06:10:50|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|0
1652940660000|2022-05-19 06:11:00|31.16|31.08|31.19|31.11|31.19|31.11|31.16|31.08|1
1652940670000|2022-05-19 06:11:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|2
1652940710000|2022-05-19 06:11:50|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1652940720000|2022-05-19 06:12:00|31.22|31.14|31.21|31.13|31.22|31.14|31.21|31.13|0
1652940730000|2022-05-19 06:12:10|31.24|31.16|31.24|31.16|31.24|31.16|31.21|31.13|0
1652940740000|2022-05-19 06:12:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1652940750000|2022-05-19 06:12:30|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652940770000|2022-05-19 06:12:50|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1652940790000|2022-05-19 06:13:10|31.17|31.09|31.16|31.08|31.17|31.09|31.16|31.08|0
1652940830000|2022-05-19 06:13:50|31.14|31.06|31.11|31.03|31.14|31.06|31.11|31.03|0
1652940860000|2022-05-19 06:14:20|31.14|31.06|31.14|31.06|31.16|31.08|31.14|31.06|1
1652940880000|2022-05-19 06:14:40|31.11|31.03|31.14|31.06|31.14|31.06|31.11|31.03|0
1652940900000|2022-05-19 06:15:00|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1652940910000|2022-05-19 06:15:10|31.11|31.03|31.11|31.03|31.14|31.06|31.11|31.03|0
1652940960000|2022-05-19 06:16:00|31.14|31.06|31.11|31.03|31.14|31.06|31.11|31.03|0
1652940990000|2022-05-19 06:16:30|31.14|31.06|31.11|31.03|31.14|31.06|31.11|31.03|0
1652941000000|2022-05-19 06:16:40|31.14|31.06|31.11|31.03|31.14|31.06|31.11|31.03|0
1652941020000|2022-05-19 06:17:00|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1652941030000|2022-05-19 06:17:10|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1652941060000|2022-05-19 06:17:40|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|2
1652941070000|2022-05-19 06:17:50|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1652941110000|2022-05-19 06:18:30|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|1
1652941130000|2022-05-19 06:18:50|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|0
1652941150000|2022-05-19 06:19:10|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|1
1652941160000|2022-05-19 06:19:20|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|8
1652941170000|2022-05-19 06:19:30|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|8
1652941230000|2022-05-19 06:20:30|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|2
1652941240000|2022-05-19 06:20:40|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|0
1652941250000|2022-05-19 06:20:50|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1652941270000|2022-05-19 06:21:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1652941280000|2022-05-19 06:21:20|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1652941290000|2022-05-19 06:21:30|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652941300000|2022-05-19 06:21:40|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1652941310000|2022-05-19 06:21:50|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|0
1652941330000|2022-05-19 06:22:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652941340000|2022-05-19 06:22:20|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1652941350000|2022-05-19 06:22:30|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1652941380000|2022-05-19 06:23:00|31.18|31.1|31.18|31.1|31.19|31.11|31.18|31.1|0
1652941390000|2022-05-19 06:23:10|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1652941430000|2022-05-19 06:23:50|31.18|31.1|31.19|31.11|31.19|31.11|31.16|31.08|0
1652941450000|2022-05-19 06:24:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1652941470000|2022-05-19 06:24:30|31.23|31.15|31.21|31.13|31.23|31.15|31.19|31.11|1
1652941490000|2022-05-19 06:24:50|31.19|31.11|31.19|31.11|31.21|31.13|31.19|31.11|0
1652941500000|2022-05-19 06:25:00|31.21|31.13|31.18|31.1|31.21|31.13|31.16|31.08|0
1652941510000|2022-05-19 06:25:10|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|0
1652941520000|2022-05-19 06:25:20|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|2
1652941530000|2022-05-19 06:25:30|||||||||3
1652941560000|2022-05-19 06:26:00|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|0
1652941570000|2022-05-19 06:26:10|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1652941580000|2022-05-19 06:26:20|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|1
1652941610000|2022-05-19 06:26:50|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|0
1652941630000|2022-05-19 06:27:10|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|0
1652941640000|2022-05-19 06:27:20|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1652941700000|2022-05-19 06:28:20|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1652941710000|2022-05-19 06:28:30|31.18|31.1|31.19|31.11|31.19|31.11|31.18|31.1|0
1652941720000|2022-05-19 06:28:40|31.18|31.1|31.21|31.13|31.23|31.15|31.18|31.1|1
1652941730000|2022-05-19 06:28:50|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1652941760000|2022-05-19 06:29:20|31.19|31.11|31.19|31.11|31.19|31.11|31.18|31.1|0
1652941770000|2022-05-19 06:29:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1652941800000|2022-05-19 06:30:00|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|0
1652941830000|2022-05-19 06:30:30|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|0
1652941870000|2022-05-19 06:31:10|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1652941930000|2022-05-19 06:32:10|31.18|31.1|31.18|31.1|31.18|31.1|31.16|31.08|0
1652941940000|2022-05-19 06:32:20|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1652941950000|2022-05-19 06:32:30|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|0
1652941980000|2022-05-19 06:33:00|31.11|31.03|31.11|31.03|31.11|31.03|31.09|31.01|1
1652941990000|2022-05-19 06:33:10|31.09|31.01|31.11|31.03|31.11|31.03|31.09|31.01|0
1652942030000|2022-05-19 06:33:50|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|21
1652942050000|2022-05-19 06:34:10|31.13|31.05|31.13|31.05|31.13|31.05|31.11|31.03|0
1652942060000|2022-05-19 06:34:20|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|9
1652942100000|2022-05-19 06:35:00|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652942150000|2022-05-19 06:35:50|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1652942160000|2022-05-19 06:36:00|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652942170000|2022-05-19 06:36:10|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1652942180000|2022-05-19 06:36:20|31.13|31.05|31.14|31.06|31.14|31.06|31.13|31.05|0
1652942190000|2022-05-19 06:36:30|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652942210000|2022-05-19 06:36:50|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|0
1652942270000|2022-05-19 06:37:50|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652942280000|2022-05-19 06:38:00|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|0
1652942290000|2022-05-19 06:38:10|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|1
1652942310000|2022-05-19 06:38:30|31.08|31|31.11|31.03|31.11|31.03|31.08|31|1
1652942350000|2022-05-19 06:39:10|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1652942370000|2022-05-19 06:39:30|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1652942380000|2022-05-19 06:39:40|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652942400000|2022-05-19 06:40:00|||||||||7
1652942410000|2022-05-19 06:40:10|31.14|31.06|31.13|31.05|31.14|31.06|31.13|31.05|0
1652942430000|2022-05-19 06:40:30|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|4
1652942440000|2022-05-19 06:40:40|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|0
1652942450000|2022-05-19 06:40:50|31.18|31.1|31.18|31.1|31.18|31.1|31.16|31.08|0
1652942460000|2022-05-19 06:41:00|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|0
1652942480000|2022-05-19 06:41:20|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|0
1652942490000|2022-05-19 06:41:30|31.18|31.1|31.18|31.1|31.19|31.11|31.18|31.1|0
1652942510000|2022-05-19 06:41:50|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|1
1652942520000|2022-05-19 06:42:00|31.14|31.06|31.16|31.08|31.18|31.1|31.14|31.06|2
1652942550000|2022-05-19 06:42:30|31.18|31.1|31.13|31.05|31.18|31.1|31.13|31.05|0
1652942560000|2022-05-19 06:42:40|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|8
1652942580000|2022-05-19 06:43:00|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|3
1652942590000|2022-05-19 06:43:10|31.18|31.1|31.18|31.1|31.21|31.13|31.18|31.1|0
1652942600000|2022-05-19 06:43:20|31.2|31.12|31.21|31.13|31.21|31.13|31.2|31.12|0
1652942610000|2022-05-19 06:43:30|31.23|31.15|31.21|31.13|31.23|31.15|31.18|31.1|0
1652942620000|2022-05-19 06:43:40|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1652942630000|2022-05-19 06:43:50|31.21|31.13|31.23|31.15|31.23|31.15|31.18|31.1|0
1652942650000|2022-05-19 06:44:10|31.19|31.11|31.21|31.13|31.21|31.13|31.18|31.1|54
1652942660000|2022-05-19 06:44:20|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1652942670000|2022-05-19 06:44:30|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1652942690000|2022-05-19 06:44:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652942700000|2022-05-19 06:45:00|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1652942750000|2022-05-19 06:45:50|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1652942760000|2022-05-19 06:46:00|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652942770000|2022-05-19 06:46:10|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1652942780000|2022-05-19 06:46:20|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1652942810000|2022-05-19 06:46:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1652942840000|2022-05-19 06:47:20|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|1
1652942890000|2022-05-19 06:48:10|||||||||4
1652942940000|2022-05-19 06:49:00|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652942970000|2022-05-19 06:49:30|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1652942980000|2022-05-19 06:49:40|31.26|31.18|31.26|31.18|31.26|31.18|31.23|31.15|2
1652942990000|2022-05-19 06:49:50|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1652943010000|2022-05-19 06:50:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652943040000|2022-05-19 06:50:40|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|1
1652943050000|2022-05-19 06:50:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652943060000|2022-05-19 06:51:00|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1652943120000|2022-05-19 06:52:00|31.26|31.18|31.26|31.18|31.28|31.2|31.26|31.18|7
1652943130000|2022-05-19 06:52:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|3
1652943180000|2022-05-19 06:53:00|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652943190000|2022-05-19 06:53:10|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1652943200000|2022-05-19 06:53:20|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|3
1652943230000|2022-05-19 06:53:50|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1652943240000|2022-05-19 06:54:00|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1652943280000|2022-05-19 06:54:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|4
1652943300000|2022-05-19 06:55:00|31.25|31.17|31.26|31.18|31.26|31.18|31.25|31.17|7
1652943320000|2022-05-19 06:55:20|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|24
1652943330000|2022-05-19 06:55:30|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|2
1652943370000|2022-05-19 06:56:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|1
1652943380000|2022-05-19 06:56:20|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|1
1652943410000|2022-05-19 06:56:50|31.21|31.13|31.21|31.13|31.23|31.15|31.18|31.1|25
1652943420000|2022-05-19 06:57:00|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|3
1652943440000|2022-05-19 06:57:20|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652943460000|2022-05-19 06:57:40|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|2
1652943480000|2022-05-19 06:58:00|||||||||1
1652943490000|2022-05-19 06:58:10|||||||||3
1652943500000|2022-05-19 06:58:20|||||||||1
1652943530000|2022-05-19 06:58:50|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|0
1652943560000|2022-05-19 06:59:20|||||||||1
1652943570000|2022-05-19 06:59:30|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652943600000|2022-05-19 07:00:00|31.18|31.1|31.28|31.2|31.28|31.2|31.18|31.1|6
1652943610000|2022-05-19 07:00:10|31.31|31.23|31.33|31.25|31.35|31.27|31.28|31.2|17
1652943620000|2022-05-19 07:00:20|31.31|31.23|31.33|31.25|31.33|31.25|31.28|31.2|0
1652943630000|2022-05-19 07:00:30|31.36|31.28|31.4|31.32|31.4|31.32|31.33|31.25|16
1652943640000|2022-05-19 07:00:40|31.38|31.3|31.4|31.32|31.43|31.35|31.38|31.3|1
1652943650000|2022-05-19 07:00:50|||||||||2
1652943660000|2022-05-19 07:01:00|31.38|31.3|31.4|31.32|31.4|31.32|31.38|31.3|10
1652943670000|2022-05-19 07:01:10|31.38|31.3|31.38|31.3|31.4|31.32|31.35|31.27|8
1652943690000|2022-05-19 07:01:30|31.35|31.27|31.35|31.27|31.38|31.3|31.33|31.25|53
1652943700000|2022-05-19 07:01:40|31.33|31.25|31.33|31.25|31.35|31.27|31.31|31.23|28
1652943710000|2022-05-19 07:01:50|31.28|31.2|31.31|31.23|31.31|31.23|31.28|31.2|39
1652943720000|2022-05-19 07:02:00|31.28|31.2|31.31|31.23|31.31|31.23|31.28|31.2|0
1652943740000|2022-05-19 07:02:20|31.28|31.2|31.31|31.23|31.31|31.23|31.28|31.2|0
1652943750000|2022-05-19 07:02:30|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1652943760000|2022-05-19 07:02:40|31.36|31.28|31.35|31.27|31.36|31.28|31.33|31.25|8
1652943770000|2022-05-19 07:02:50|31.36|31.28|31.36|31.28|31.36|31.28|31.35|31.27|0
1652943780000|2022-05-19 07:03:00|31.35|31.27|31.33|31.25|31.36|31.28|31.33|31.25|50
1652943790000|2022-05-19 07:03:10|31.35|31.27|31.36|31.28|31.38|31.3|31.33|31.25|47
1652943810000|2022-05-19 07:03:30|31.33|31.25|31.36|31.28|31.36|31.28|31.33|31.25|0
1652943820000|2022-05-19 07:03:40|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|50
1652943830000|2022-05-19 07:03:50|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|50
1652943840000|2022-05-19 07:04:00|31.28|31.2|31.3|31.22|31.3|31.22|31.28|31.2|0
1652943850000|2022-05-19 07:04:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|0
1652943860000|2022-05-19 07:04:20|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1652943870000|2022-05-19 07:04:30|31.28|31.2|31.28|31.2|31.3|31.22|31.28|31.2|1
1652943880000|2022-05-19 07:04:40|31.26|31.18|31.26|31.18|31.28|31.2|31.23|31.15|15
1652943890000|2022-05-19 07:04:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1652943900000|2022-05-19 07:05:00|31.26|31.18|31.23|31.15|31.26|31.18|31.23|31.15|5
1652943910000|2022-05-19 07:05:10|31.18|31.1|31.18|31.1|31.2|31.12|31.18|31.1|40
1652943920000|2022-05-19 07:05:20|||||||||9
1652943930000|2022-05-19 07:05:30|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|21
1652943940000|2022-05-19 07:05:40|31.18|31.1|31.13|31.05|31.18|31.1|31.13|31.05|40
1652943950000|2022-05-19 07:05:50|31.08|31|31.08|31|31.13|31.05|31.08|31|110
1652943960000|2022-05-19 07:06:00|31.09|31.01|31.08|31|31.13|31.05|31.08|31|25
1652943970000|2022-05-19 07:06:10|31.11|31.03|31.08|31|31.11|31.03|31.08|31|13
1652943980000|2022-05-19 07:06:20|31.11|31.03|31.11|31.03|31.13|31.05|31.11|31.03|14
1652943990000|2022-05-19 07:06:30|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|0
1652944000000|2022-05-19 07:06:40|31.13|31.05|31.08|31|31.13|31.05|31.08|31|1
1652944010000|2022-05-19 07:06:50|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1652944030000|2022-05-19 07:07:10|31.13|31.05|31.13|31.05|31.13|31.05|31.11|31.03|0
1652944040000|2022-05-19 07:07:20|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1652944050000|2022-05-19 07:07:30|31.13|31.05|31.16|31.08|31.16|31.08|31.11|31.03|53
1652944060000|2022-05-19 07:07:40|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|11
1652944070000|2022-05-19 07:07:50|||||||||3
1652944080000|2022-05-19 07:08:00|31.18|31.1|31.11|31.03|31.18|31.1|31.11|31.03|0
1652944090000|2022-05-19 07:08:10|31.13|31.05|31.13|31.05|31.16|31.08|31.13|31.05|2
1652944100000|2022-05-19 07:08:20|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|6
1652944110000|2022-05-19 07:08:30|31.16|31.08|31.16|31.08|31.16|31.08|31.13|31.05|44
1652944120000|2022-05-19 07:08:40|31.13|31.05|31.11|31.03|31.16|31.08|31.08|31|0
1652944140000|2022-05-19 07:09:00|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652944160000|2022-05-19 07:09:20|31.16|31.08|31.13|31.05|31.16|31.08|31.13|31.05|5
1652944200000|2022-05-19 07:10:00|31.16|31.08|31.13|31.05|31.18|31.1|31.13|31.05|10
1652944220000|2022-05-19 07:10:20|||||||||2
1652944230000|2022-05-19 07:10:30|31.16|31.08|31.18|31.1|31.18|31.1|31.16|31.08|1
1652944250000|2022-05-19 07:10:50|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|32
1652944260000|2022-05-19 07:11:00|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1652944270000|2022-05-19 07:11:10|31.23|31.15|31.21|31.13|31.23|31.15|31.18|31.1|10
1652944280000|2022-05-19 07:11:20|31.2|31.12|31.23|31.15|31.23|31.15|31.2|31.12|2
1652944300000|2022-05-19 07:11:40|31.25|31.17|31.28|31.2|31.28|31.2|31.25|31.17|4
1652944320000|2022-05-19 07:12:00|31.3|31.22|31.3|31.22|31.3|31.22|31.28|31.2|6
1652944330000|2022-05-19 07:12:10|31.33|31.25|31.42|31.34|31.42|31.34|31.32|31.24|112
1652944340000|2022-05-19 07:12:20|31.4|31.32|31.45|31.37|31.45|31.37|31.4|31.32|17
1652944350000|2022-05-19 07:12:30|31.44|31.36|31.4|31.32|31.45|31.37|31.4|31.32|11
1652944360000|2022-05-19 07:12:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1652944370000|2022-05-19 07:12:50|31.33|31.25|31.3|31.22|31.33|31.25|31.3|31.22|2
1652944380000|2022-05-19 07:13:00|31.28|31.2|31.32|31.24|31.33|31.25|31.28|31.2|1
1652944390000|2022-05-19 07:13:10|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1652944400000|2022-05-19 07:13:20|31.32|31.24|31.3|31.22|31.32|31.24|31.28|31.2|0
1652944410000|2022-05-19 07:13:30|31.28|31.2|31.23|31.15|31.28|31.2|31.23|31.15|76
1652944420000|2022-05-19 07:13:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|8
1652944430000|2022-05-19 07:13:50|31.25|31.17|31.28|31.2|31.28|31.2|31.25|31.17|3
1652944440000|2022-05-19 07:14:00|31.31|31.23|31.28|31.2|31.31|31.23|31.28|31.2|3
1652944460000|2022-05-19 07:14:20|31.32|31.24|31.27|31.19|31.32|31.24|31.27|31.19|51
1652944470000|2022-05-19 07:14:30|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|0
1652944490000|2022-05-19 07:14:50|31.3|31.22|31.3|31.22|31.3|31.22|31.27|31.19|1
1652944500000|2022-05-19 07:15:00|31.27|31.19|31.27|31.19|31.3|31.22|31.27|31.19|0
1652944520000|2022-05-19 07:15:20|31.25|31.17|31.25|31.17|31.27|31.19|31.22|31.14|48
1652944530000|2022-05-19 07:15:30|31.22|31.14|31.2|31.12|31.22|31.14|31.17|31.09|101
1652944540000|2022-05-19 07:15:40|31.22|31.14|31.2|31.12|31.22|31.14|31.17|31.09|5
1652944550000|2022-05-19 07:15:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1652944570000|2022-05-19 07:16:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|7
1652944580000|2022-05-19 07:16:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1652944590000|2022-05-19 07:16:30|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|5
1652944600000|2022-05-19 07:16:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1652944610000|2022-05-19 07:16:50|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|2
1652944620000|2022-05-19 07:17:00|31.3|31.22|31.27|31.19|31.3|31.22|31.25|31.17|33
1652944630000|2022-05-19 07:17:10|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|0
1652944640000|2022-05-19 07:17:20|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|1
1652944650000|2022-05-19 07:17:30|31.35|31.27|31.35|31.27|31.37|31.29|31.35|31.27|50
1652944660000|2022-05-19 07:17:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|3
1652944690000|2022-05-19 07:18:10|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|13
1652944700000|2022-05-19 07:18:20|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|3
1652944710000|2022-05-19 07:18:30|||||||||11
1652944730000|2022-05-19 07:18:50|31.3|31.22|31.3|31.22|31.32|31.24|31.27|31.19|9
1652944740000|2022-05-19 07:19:00|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|1
1652944750000|2022-05-19 07:19:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1652944760000|2022-05-19 07:19:20|31.3|31.22|31.32|31.24|31.32|31.24|31.27|31.19|14
1652944770000|2022-05-19 07:19:30|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|53
1652944790000|2022-05-19 07:19:50|||||||||5
1652944800000|2022-05-19 07:20:00|31.23|31.15|31.27|31.19|31.27|31.19|31.23|31.15|101
1652944830000|2022-05-19 07:20:30|||||||||5
1652944840000|2022-05-19 07:20:40|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|9
1652944850000|2022-05-19 07:20:50|31.32|31.24|31.27|31.19|31.32|31.24|31.27|31.19|0
1652944870000|2022-05-19 07:21:10|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1652944880000|2022-05-19 07:21:20|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|3
1652944890000|2022-05-19 07:21:30|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|1
1652944900000|2022-05-19 07:21:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|2
1652944910000|2022-05-19 07:21:50|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|29
1652944950000|2022-05-19 07:22:30|31.33|31.25|31.37|31.29|31.37|31.29|31.33|31.25|87
1652944960000|2022-05-19 07:22:40|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|13
1652944970000|2022-05-19 07:22:50|31.4|31.32|31.4|31.32|31.42|31.34|31.37|31.29|12
1652944980000|2022-05-19 07:23:00|31.42|31.34|31.42|31.34|31.42|31.34|31.4|31.32|0
1652944990000|2022-05-19 07:23:10|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1652945000000|2022-05-19 07:23:20|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1652945020000|2022-05-19 07:23:40|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|3
1652945030000|2022-05-19 07:23:50|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|4
1652945040000|2022-05-19 07:24:00|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|55
1652945060000|2022-05-19 07:24:20|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|3
1652945080000|2022-05-19 07:24:40|31.42|31.34|31.47|31.39|31.47|31.39|31.42|31.34|71
1652945090000|2022-05-19 07:24:50|31.45|31.37|31.45|31.37|31.45|31.37|31.44|31.36|3
1652945100000|2022-05-19 07:25:00|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|0
1652945110000|2022-05-19 07:25:10|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1652945120000|2022-05-19 07:25:20|||||||||2
1652945130000|2022-05-19 07:25:30|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1652945140000|2022-05-19 07:25:40|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|2
1652945150000|2022-05-19 07:25:50|31.45|31.37|31.45|31.37|31.45|31.37|31.44|31.36|4
1652945160000|2022-05-19 07:26:00|31.44|31.36|31.45|31.37|31.45|31.37|31.44|31.36|0
1652945170000|2022-05-19 07:26:10|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1652945190000|2022-05-19 07:26:30|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|0
1652945210000|2022-05-19 07:26:50|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|2
1652945240000|2022-05-19 07:27:20|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|23
1652945250000|2022-05-19 07:27:30|31.45|31.37|31.42|31.34|31.47|31.39|31.42|31.34|13
1652945260000|2022-05-19 07:27:40|||||||||54
1652945270000|2022-05-19 07:27:50|31.45|31.37|31.47|31.39|31.47|31.39|31.45|31.37|52
1652945280000|2022-05-19 07:28:00|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|16
1652945290000|2022-05-19 07:28:10|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1652945300000|2022-05-19 07:28:20|31.5|31.42|31.5|31.42|31.52|31.44|31.47|31.39|4
1652945310000|2022-05-19 07:28:30|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|0
1652945320000|2022-05-19 07:28:40|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|0
1652945330000|2022-05-19 07:28:50|31.52|31.44|31.5|31.42|31.52|31.44|31.47|31.39|3
1652945340000|2022-05-19 07:29:00|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|0
1652945350000|2022-05-19 07:29:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652945390000|2022-05-19 07:29:50|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|2
1652945400000|2022-05-19 07:30:00|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|18
1652945410000|2022-05-19 07:30:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652945420000|2022-05-19 07:30:20|||||||||2
1652945430000|2022-05-19 07:30:30|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1652945440000|2022-05-19 07:30:40|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1652945450000|2022-05-19 07:30:50|31.52|31.44|31.57|31.49|31.57|31.49|31.52|31.44|0
1652945460000|2022-05-19 07:31:00|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|27
1652945470000|2022-05-19 07:31:10|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|4
1652945480000|2022-05-19 07:31:20|31.59|31.51|31.59|31.51|31.62|31.54|31.59|31.51|10
1652945490000|2022-05-19 07:31:30|31.62|31.54|31.59|31.51|31.62|31.54|31.57|31.49|50
1652945500000|2022-05-19 07:31:40|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|2
1652945510000|2022-05-19 07:31:50|31.62|31.54|31.59|31.51|31.62|31.54|31.59|31.51|4
1652945520000|2022-05-19 07:32:00|31.62|31.54|31.62|31.54|31.62|31.54|31.59|31.51|0
1652945530000|2022-05-19 07:32:10|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|4
1652945580000|2022-05-19 07:33:00|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|21
1652945590000|2022-05-19 07:33:10|31.72|31.64|31.74|31.66|31.74|31.66|31.72|31.64|64
1652945600000|2022-05-19 07:33:20|31.76|31.68|31.72|31.64|31.76|31.68|31.72|31.64|13
1652945610000|2022-05-19 07:33:30|31.71|31.63|31.72|31.64|31.72|31.64|31.71|31.63|0
1652945620000|2022-05-19 07:33:40|31.71|31.63|31.72|31.64|31.72|31.64|31.69|31.61|11
1652945630000|2022-05-19 07:33:50|31.71|31.63|31.71|31.63|31.72|31.64|31.69|31.61|5
1652945640000|2022-05-19 07:34:00|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1652945650000|2022-05-19 07:34:10|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1652945660000|2022-05-19 07:34:20|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|2
1652945670000|2022-05-19 07:34:30|31.69|31.61|31.69|31.61|31.71|31.63|31.69|31.61|2
1652945680000|2022-05-19 07:34:40|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|7
1652945690000|2022-05-19 07:34:50|31.67|31.59|31.64|31.56|31.67|31.59|31.64|31.56|102
1652945700000|2022-05-19 07:35:00|31.67|31.59|31.64|31.56|31.67|31.59|31.64|31.56|1
1652945710000|2022-05-19 07:35:10|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1652945720000|2022-05-19 07:35:20|||||||||1
1652945740000|2022-05-19 07:35:40|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|29
1652945750000|2022-05-19 07:35:50|31.74|31.66|31.77|31.69|31.77|31.69|31.72|31.64|14
1652945770000|2022-05-19 07:36:10|31.74|31.66|31.74|31.66|31.77|31.69|31.74|31.66|7
1652945780000|2022-05-19 07:36:20|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1652945790000|2022-05-19 07:36:30|31.74|31.66|31.74|31.66|31.77|31.69|31.74|31.66|0
1652945800000|2022-05-19 07:36:40|31.76|31.68|31.77|31.69|31.77|31.69|31.74|31.66|0
1652945810000|2022-05-19 07:36:50|||||||||8
1652945820000|2022-05-19 07:37:00|31.81|31.73|31.81|31.73|31.82|31.74|31.81|31.73|15
1652945830000|2022-05-19 07:37:10|31.82|31.74|31.84|31.76|31.86|31.78|31.81|31.73|5
1652945840000|2022-05-19 07:37:20|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|16
1652945850000|2022-05-19 07:37:30|31.81|31.73|31.76|31.68|31.81|31.73|31.76|31.68|6
1652945860000|2022-05-19 07:37:40|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1652945870000|2022-05-19 07:37:50|31.76|31.68|31.79|31.71|31.79|31.71|31.76|31.68|1
1652945880000|2022-05-19 07:38:00|31.81|31.73|31.76|31.68|31.81|31.73|31.76|31.68|0
1652945890000|2022-05-19 07:38:10|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|2
1652945920000|2022-05-19 07:38:40|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|3
1652945930000|2022-05-19 07:38:50|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|7
1652945940000|2022-05-19 07:39:00|31.84|31.76|31.81|31.73|31.84|31.76|31.81|31.73|3
1652945950000|2022-05-19 07:39:10|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|0
1652945960000|2022-05-19 07:39:20|31.81|31.73|31.84|31.76|31.84|31.76|31.81|31.73|0
1652945970000|2022-05-19 07:39:30|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|0
1652945980000|2022-05-19 07:39:40|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|7
1652946000000|2022-05-19 07:40:00|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|1
1652946010000|2022-05-19 07:40:10|31.81|31.73|31.84|31.76|31.84|31.76|31.81|31.73|0
1652946030000|2022-05-19 07:40:30|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|0
1652946050000|2022-05-19 07:40:50|31.84|31.76|31.81|31.73|31.84|31.76|31.81|31.73|1
1652946060000|2022-05-19 07:41:00|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|25
1652946070000|2022-05-19 07:41:10|31.74|31.66|31.71|31.63|31.74|31.66|31.71|31.63|5
1652946080000|2022-05-19 07:41:20|31.72|31.64|31.74|31.66|31.76|31.68|31.72|31.64|9
1652946090000|2022-05-19 07:41:30|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|0
1652946100000|2022-05-19 07:41:40|31.69|31.61|31.69|31.61|31.71|31.63|31.67|31.59|81
1652946120000|2022-05-19 07:42:00|31.67|31.59|31.69|31.61|31.71|31.63|31.67|31.59|6
1652946130000|2022-05-19 07:42:10|31.67|31.59|31.69|31.61|31.71|31.63|31.67|31.59|8
1652946140000|2022-05-19 07:42:20|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|0
1652946150000|2022-05-19 07:42:30|31.69|31.61|31.69|31.61|31.71|31.63|31.69|31.61|0
1652946160000|2022-05-19 07:42:40|31.71|31.63|31.67|31.59|31.72|31.64|31.67|31.59|18
1652946170000|2022-05-19 07:42:50|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|0
1652946180000|2022-05-19 07:43:00|31.69|31.61|31.67|31.59|31.69|31.61|31.66|31.58|0
1652946190000|2022-05-19 07:43:10|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1652946200000|2022-05-19 07:43:20|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1652946210000|2022-05-19 07:43:30|31.69|31.61|31.71|31.63|31.71|31.63|31.67|31.59|5
1652946220000|2022-05-19 07:43:40|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|7
1652946230000|2022-05-19 07:43:50|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1652946240000|2022-05-19 07:44:00|31.76|31.68|31.76|31.68|31.76|31.68|31.71|31.63|5
1652946250000|2022-05-19 07:44:10|31.74|31.66|31.69|31.61|31.74|31.66|31.69|31.61|0
1652946260000|2022-05-19 07:44:20|31.71|31.63|31.67|31.59|31.71|31.63|31.67|31.59|0
1652946270000|2022-05-19 07:44:30|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|0
1652946280000|2022-05-19 07:44:40|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1652946290000|2022-05-19 07:44:50|31.69|31.61|31.66|31.58|31.69|31.61|31.66|31.58|0
1652946300000|2022-05-19 07:45:00|31.62|31.54|31.59|31.51|31.62|31.54|31.59|31.51|137
1652946310000|2022-05-19 07:45:10|31.61|31.53|31.57|31.49|31.61|31.53|31.57|31.49|177
1652946320000|2022-05-19 07:45:20|31.52|31.44|31.52|31.44|31.57|31.49|31.52|31.44|42
1652946330000|2022-05-19 07:45:30|31.54|31.46|31.54|31.46|31.57|31.49|31.52|31.44|21
1652946340000|2022-05-19 07:45:40|31.52|31.44|31.52|31.44|31.54|31.46|31.52|31.44|2
1652946350000|2022-05-19 07:45:50|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|22
1652946360000|2022-05-19 07:46:00|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652946370000|2022-05-19 07:46:10|31.54|31.46|31.52|31.44|31.55|31.47|31.52|31.44|15
1652946380000|2022-05-19 07:46:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1652946390000|2022-05-19 07:46:30|31.55|31.47|31.52|31.44|31.57|31.49|31.52|31.44|0
1652946400000|2022-05-19 07:46:40|31.47|31.39|31.47|31.39|31.5|31.42|31.47|31.39|6
1652946410000|2022-05-19 07:46:50|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|0
1652946430000|2022-05-19 07:47:10|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|0
1652946440000|2022-05-19 07:47:20|31.45|31.37|31.47|31.39|31.47|31.39|31.43|31.35|0
1652946450000|2022-05-19 07:47:30|31.43|31.35|31.47|31.39|31.47|31.39|31.42|31.34|3
1652946460000|2022-05-19 07:47:40|31.45|31.37|31.47|31.39|31.47|31.39|31.43|31.35|8
1652946470000|2022-05-19 07:47:50|31.45|31.37|31.43|31.35|31.47|31.39|31.43|31.35|2
1652946480000|2022-05-19 07:48:00|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1652946490000|2022-05-19 07:48:10|31.43|31.35|31.45|31.37|31.47|31.39|31.43|31.35|0
1652946500000|2022-05-19 07:48:20|31.47|31.39|31.47|31.39|31.47|31.39|31.45|31.37|0
1652946510000|2022-05-19 07:48:30|31.45|31.37|31.43|31.35|31.47|31.39|31.43|31.35|3
1652946520000|2022-05-19 07:48:40|31.45|31.37|31.45|31.37|31.47|31.39|31.43|31.35|1
1652946530000|2022-05-19 07:48:50|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652946540000|2022-05-19 07:49:00|31.43|31.35|31.43|31.35|31.45|31.37|31.42|31.34|114
1652946550000|2022-05-19 07:49:10|31.42|31.34|31.43|31.35|31.43|31.35|31.42|31.34|0
1652946560000|2022-05-19 07:49:20|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|2
1652946570000|2022-05-19 07:49:30|31.45|31.37|31.42|31.34|31.45|31.37|31.42|31.34|0
1652946580000|2022-05-19 07:49:40|31.43|31.35|31.43|31.35|31.45|31.37|31.43|31.35|0
1652946610000|2022-05-19 07:50:10|31.42|31.34|31.43|31.35|31.45|31.37|31.42|31.34|7
1652946620000|2022-05-19 07:50:20|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1652946630000|2022-05-19 07:50:30|31.43|31.35|31.43|31.35|31.45|31.37|31.43|31.35|0
1652946640000|2022-05-19 07:50:40|31.45|31.37|31.52|31.44|31.52|31.44|31.45|31.37|30
1652946650000|2022-05-19 07:50:50|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|0
1652946660000|2022-05-19 07:51:00|31.52|31.44|31.52|31.44|31.57|31.49|31.5|31.42|20
1652946670000|2022-05-19 07:51:10|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|4
1652946680000|2022-05-19 07:51:20|31.5|31.42|31.47|31.39|31.52|31.44|31.47|31.39|0
1652946690000|2022-05-19 07:51:30|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|0
1652946700000|2022-05-19 07:51:40|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|1
1652946710000|2022-05-19 07:51:50|31.45|31.37|31.45|31.37|31.47|31.39|31.45|31.37|0
1652946720000|2022-05-19 07:52:00|31.47|31.39|31.47|31.39|31.47|31.39|31.42|31.34|0
1652946740000|2022-05-19 07:52:20|31.5|31.42|31.5|31.42|31.52|31.44|31.47|31.39|0
1652946750000|2022-05-19 07:52:30|31.47|31.39|31.47|31.39|31.5|31.42|31.47|31.39|0
1652946760000|2022-05-19 07:52:40|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|0
1652946770000|2022-05-19 07:52:50|31.52|31.44|31.47|31.39|31.52|31.44|31.47|31.39|4
1652946780000|2022-05-19 07:53:00|31.5|31.42|31.5|31.42|31.52|31.44|31.5|31.42|1
1652946790000|2022-05-19 07:53:10|31.52|31.44|31.52|31.44|31.52|31.44|31.47|31.39|0
1652946800000|2022-05-19 07:53:20|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|0
1652946820000|2022-05-19 07:53:40|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|17
1652946830000|2022-05-19 07:53:50|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|0
1652946840000|2022-05-19 07:54:00|31.45|31.37|31.47|31.39|31.47|31.39|31.42|31.34|0
1652946870000|2022-05-19 07:54:30|31.52|31.44|31.5|31.42|31.52|31.44|31.47|31.39|22
1652946880000|2022-05-19 07:54:40|31.47|31.39|31.47|31.39|31.5|31.42|31.47|31.39|0
1652946890000|2022-05-19 07:54:50|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|10
1652946910000|2022-05-19 07:55:10|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|12
1652946920000|2022-05-19 07:55:20|31.37|31.29|31.4|31.32|31.42|31.34|31.37|31.29|2
1652946930000|2022-05-19 07:55:30|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1652946950000|2022-05-19 07:55:50|31.45|31.37|31.42|31.34|31.45|31.37|31.42|31.34|8
1652946960000|2022-05-19 07:56:00|31.44|31.36|31.42|31.34|31.45|31.37|31.42|31.34|2
1652946970000|2022-05-19 07:56:10|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|0
1652946980000|2022-05-19 07:56:20|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|54
1652946990000|2022-05-19 07:56:30|31.4|31.32|31.4|31.32|31.42|31.34|31.37|31.29|0
1652947000000|2022-05-19 07:56:40|31.37|31.29|31.35|31.27|31.4|31.32|31.35|31.27|3
1652947010000|2022-05-19 07:56:50|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|0
1652947020000|2022-05-19 07:57:00|||||||||6
1652947030000|2022-05-19 07:57:10|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1652947040000|2022-05-19 07:57:20|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|103
1652947050000|2022-05-19 07:57:30|31.33|31.25|31.3|31.22|31.33|31.25|31.3|31.22|6
1652947060000|2022-05-19 07:57:40|31.32|31.24|31.3|31.22|31.32|31.24|31.28|31.2|28
1652947070000|2022-05-19 07:57:50|31.32|31.24|31.23|31.15|31.32|31.24|31.23|31.15|17
1652947080000|2022-05-19 07:58:00|31.25|31.17|31.25|31.17|31.25|31.17|31.23|31.15|2
1652947090000|2022-05-19 07:58:10|31.23|31.15|31.23|31.15|31.25|31.17|31.23|31.15|8
1652947110000|2022-05-19 07:58:30|||||||||1
1652947120000|2022-05-19 07:58:40|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|120
1652947140000|2022-05-19 07:59:00|||||||||1
1652947170000|2022-05-19 07:59:30|||||||||1
1652947180000|2022-05-19 07:59:40|31.13|31.05|31.18|31.1|31.18|31.1|31.13|31.05|27
1652947190000|2022-05-19 07:59:50|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|2
1652947200000|2022-05-19 08:00:00|31.21|31.13|31.18|31.1|31.21|31.13|31.18|31.1|0
1652947210000|2022-05-19 08:00:10|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|3
1652947220000|2022-05-19 08:00:20|31.25|31.17|31.26|31.18|31.26|31.18|31.25|31.17|5
1652947230000|2022-05-19 08:00:30|31.25|31.17|31.26|31.18|31.28|31.2|31.25|31.17|0
1652947240000|2022-05-19 08:00:40|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|0
1652947250000|2022-05-19 08:00:50|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|0
1652947260000|2022-05-19 08:01:00|31.32|31.24|31.33|31.25|31.33|31.25|31.3|31.22|49
1652947270000|2022-05-19 08:01:10|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|5
1652947280000|2022-05-19 08:01:20|31.33|31.25|31.32|31.24|31.33|31.25|31.32|31.24|0
1652947290000|2022-05-19 08:01:30|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1652947300000|2022-05-19 08:01:40|31.32|31.24|31.33|31.25|31.35|31.27|31.32|31.24|2
1652947310000|2022-05-19 08:01:50|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|4
1652947340000|2022-05-19 08:02:20|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|44
1652947360000|2022-05-19 08:02:40|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|1
1652947390000|2022-05-19 08:03:10|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|3
1652947400000|2022-05-19 08:03:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652947420000|2022-05-19 08:03:40|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|10
1652947430000|2022-05-19 08:03:50|31.47|31.39|31.47|31.39|31.47|31.39|31.44|31.36|0
1652947440000|2022-05-19 08:04:00|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1652947450000|2022-05-19 08:04:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652947460000|2022-05-19 08:04:20|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1652947470000|2022-05-19 08:04:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1652947480000|2022-05-19 08:04:40|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|8
1652947490000|2022-05-19 08:04:50|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|3
1652947500000|2022-05-19 08:05:00|31.52|31.44|31.49|31.41|31.52|31.44|31.49|31.41|0
1652947510000|2022-05-19 08:05:10|31.52|31.44|31.47|31.39|31.52|31.44|31.47|31.39|1
1652947520000|2022-05-19 08:05:20|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|5
1652947530000|2022-05-19 08:05:30|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|31
1652947540000|2022-05-19 08:05:40|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1652947560000|2022-05-19 08:06:00|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|5
1652947570000|2022-05-19 08:06:10|31.61|31.53|31.61|31.53|31.61|31.53|31.56|31.48|1
1652947590000|2022-05-19 08:06:30|31.58|31.5|31.61|31.53|31.61|31.53|31.56|31.48|4
1652947600000|2022-05-19 08:06:40|31.58|31.5|31.61|31.53|31.61|31.53|31.58|31.5|0
1652947620000|2022-05-19 08:07:00|31.58|31.5|31.56|31.48|31.58|31.5|31.56|31.48|2
1652947630000|2022-05-19 08:07:10|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|13
1652947640000|2022-05-19 08:07:20|31.56|31.48|31.56|31.48|31.58|31.5|31.56|31.48|17
1652947650000|2022-05-19 08:07:30|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|3
1652947660000|2022-05-19 08:07:40|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|1
1652947670000|2022-05-19 08:07:50|31.56|31.48|31.58|31.5|31.58|31.5|31.56|31.48|0
1652947690000|2022-05-19 08:08:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1652947700000|2022-05-19 08:08:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1652947710000|2022-05-19 08:08:30|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|0
1652947720000|2022-05-19 08:08:40|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|0
1652947730000|2022-05-19 08:08:50|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652947750000|2022-05-19 08:09:10|31.51|31.43|31.47|31.39|31.51|31.43|31.47|31.39|27
1652947760000|2022-05-19 08:09:20|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1652947770000|2022-05-19 08:09:30|31.47|31.39|31.44|31.36|31.49|31.41|31.44|31.36|0
1652947790000|2022-05-19 08:09:50|31.42|31.34|31.47|31.39|31.47|31.39|31.42|31.34|8
1652947800000|2022-05-19 08:10:00|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1652947810000|2022-05-19 08:10:10|31.42|31.34|31.44|31.36|31.47|31.39|31.42|31.34|2
1652947820000|2022-05-19 08:10:20|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|0
1652947830000|2022-05-19 08:10:30|31.47|31.39|31.47|31.39|31.47|31.39|31.44|31.36|8
1652947840000|2022-05-19 08:10:40|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1652947870000|2022-05-19 08:11:10|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|1
1652947890000|2022-05-19 08:11:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|2
1652947910000|2022-05-19 08:11:50|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|6
1652947920000|2022-05-19 08:12:00|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|7
1652947930000|2022-05-19 08:12:10|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|25
1652947940000|2022-05-19 08:12:20|31.37|31.29|31.42|31.34|31.42|31.34|31.37|31.29|7
1652947950000|2022-05-19 08:12:30|31.39|31.31|31.42|31.34|31.42|31.34|31.37|31.29|4
1652947960000|2022-05-19 08:12:40|31.39|31.31|31.42|31.34|31.42|31.34|31.39|31.31|9
1652947970000|2022-05-19 08:12:50|31.39|31.31|31.44|31.36|31.44|31.36|31.39|31.31|9
1652947980000|2022-05-19 08:13:00|31.47|31.39|31.47|31.39|31.47|31.39|31.44|31.36|0
1652947990000|2022-05-19 08:13:10|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|4
1652948000000|2022-05-19 08:13:20|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|12
1652948040000|2022-05-19 08:14:00|31.44|31.36|31.44|31.36|31.47|31.39|31.44|31.36|1
1652948050000|2022-05-19 08:14:10|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|8
1652948070000|2022-05-19 08:14:30|31.39|31.31|31.39|31.31|31.42|31.34|31.39|31.31|4
1652948080000|2022-05-19 08:14:40|31.42|31.34|31.37|31.29|31.42|31.34|31.37|31.29|6
1652948090000|2022-05-19 08:14:50|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|4
1652948100000|2022-05-19 08:15:00|31.39|31.31|31.39|31.31|31.39|31.31|31.37|31.29|3
1652948110000|2022-05-19 08:15:10|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|0
1652948120000|2022-05-19 08:15:20|31.37|31.29|31.42|31.34|31.42|31.34|31.37|31.29|0
1652948140000|2022-05-19 08:15:40|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1652948150000|2022-05-19 08:15:50|31.44|31.36|31.47|31.39|31.47|31.39|31.42|31.34|2
1652948160000|2022-05-19 08:16:00|31.44|31.36|31.42|31.34|31.47|31.39|31.42|31.34|4
1652948180000|2022-05-19 08:16:20|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1652948190000|2022-05-19 08:16:30|31.44|31.36|31.37|31.29|31.44|31.36|31.37|31.29|12
1652948200000|2022-05-19 08:16:40|31.4|31.32|31.42|31.34|31.42|31.34|31.37|31.29|2
1652948210000|2022-05-19 08:16:50|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|23
1652948240000|2022-05-19 08:17:20|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|29
1652948250000|2022-05-19 08:17:30|||||||||1
1652948270000|2022-05-19 08:17:50|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|21
1652948280000|2022-05-19 08:18:00|31.42|31.34|31.45|31.37|31.45|31.37|31.42|31.34|0
1652948290000|2022-05-19 08:18:10|31.42|31.34|31.42|31.34|31.42|31.34|31.4|31.32|0
1652948300000|2022-05-19 08:18:20|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|0
1652948310000|2022-05-19 08:18:30|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|0
1652948320000|2022-05-19 08:18:40|||||||||10
1652948330000|2022-05-19 08:18:50|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|33
1652948340000|2022-05-19 08:19:00|||||||||3
1652948360000|2022-05-19 08:19:20|31.49|31.41|31.57|31.49|31.57|31.49|31.49|31.41|125
1652948370000|2022-05-19 08:19:30|31.56|31.48|31.56|31.48|31.57|31.49|31.56|31.48|6
1652948390000|2022-05-19 08:19:50|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1652948400000|2022-05-19 08:20:00|31.52|31.44|31.52|31.44|31.52|31.44|31.47|31.39|107
1652948410000|2022-05-19 08:20:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|95
1652948420000|2022-05-19 08:20:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1652948480000|2022-05-19 08:21:20|||||||||10
1652948490000|2022-05-19 08:21:30|||||||||2
1652948500000|2022-05-19 08:21:40|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|65
1652948510000|2022-05-19 08:21:50|31.56|31.48|31.56|31.48|31.59|31.51|31.56|31.48|8
1652948530000|2022-05-19 08:22:10|31.61|31.53|31.56|31.48|31.61|31.53|31.56|31.48|8
1652948540000|2022-05-19 08:22:20|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|0
1652948560000|2022-05-19 08:22:40|31.54|31.46|31.56|31.48|31.57|31.49|31.54|31.46|1
1652948570000|2022-05-19 08:22:50|||||||||115
1652948590000|2022-05-19 08:23:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|1
1652948600000|2022-05-19 08:23:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1652948650000|2022-05-19 08:24:10|31.52|31.44|31.52|31.44|31.54|31.46|31.52|31.44|8
1652948660000|2022-05-19 08:24:20|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|0
1652948670000|2022-05-19 08:24:30|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1652948680000|2022-05-19 08:24:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1652948690000|2022-05-19 08:24:50|31.56|31.48|31.56|31.48|31.57|31.49|31.54|31.46|0
1652948700000|2022-05-19 08:25:00|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|1
1652948710000|2022-05-19 08:25:10|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|30
1652948720000|2022-05-19 08:25:20|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|11
1652948730000|2022-05-19 08:25:30|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|143
1652948740000|2022-05-19 08:25:40|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|5
1652948760000|2022-05-19 08:26:00|31.49|31.41|31.49|31.41|31.52|31.44|31.47|31.39|44
1652948770000|2022-05-19 08:26:10|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|10
1652948780000|2022-05-19 08:26:20|31.52|31.44|31.52|31.44|31.52|31.44|31.49|31.41|28
1652948790000|2022-05-19 08:26:30|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|55
1652948800000|2022-05-19 08:26:40|31.52|31.44|31.56|31.48|31.56|31.48|31.52|31.44|6
1652948810000|2022-05-19 08:26:50|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|14
1652948820000|2022-05-19 08:27:00|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1652948830000|2022-05-19 08:27:10|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1652948840000|2022-05-19 08:27:20|31.59|31.51|31.59|31.51|31.61|31.53|31.57|31.49|7
1652948850000|2022-05-19 08:27:30|31.57|31.49|31.59|31.51|31.61|31.53|31.57|31.49|5
1652948860000|2022-05-19 08:27:40|31.61|31.53|31.61|31.53|31.61|31.53|31.59|31.51|0
1652948870000|2022-05-19 08:27:50|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|113
1652948940000|2022-05-19 08:29:00|31.71|31.63|31.71|31.63|31.71|31.63|31.68|31.6|3
1652948950000|2022-05-19 08:29:10|||||||||3
1652948980000|2022-05-19 08:29:40|31.73|31.65|31.71|31.63|31.73|31.65|31.71|31.63|99
1652948990000|2022-05-19 08:29:50|31.68|31.6|31.68|31.6|31.71|31.63|31.68|31.6|0
1652949000000|2022-05-19 08:30:00|31.66|31.58|31.66|31.58|31.66|31.58|31.63|31.55|13
1652949010000|2022-05-19 08:30:10|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|1
1652949020000|2022-05-19 08:30:20|31.66|31.58|31.63|31.55|31.66|31.58|31.63|31.55|8
1652949030000|2022-05-19 08:30:30|31.66|31.58|31.66|31.58|31.66|31.58|31.63|31.55|0
1652949040000|2022-05-19 08:30:40|31.68|31.6|31.71|31.63|31.71|31.63|31.68|31.6|5
1652949050000|2022-05-19 08:30:50|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|8
1652949060000|2022-05-19 08:31:00|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|1
1652949070000|2022-05-19 08:31:10|||||||||11
1652949080000|2022-05-19 08:31:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|24
1652949090000|2022-05-19 08:31:30|31.62|31.54|31.64|31.56|31.66|31.58|31.61|31.53|54
1652949100000|2022-05-19 08:31:40|31.61|31.53|31.61|31.53|31.66|31.58|31.61|31.53|0
1652949110000|2022-05-19 08:31:50|31.62|31.54|31.66|31.58|31.66|31.58|31.62|31.54|52
1652949120000|2022-05-19 08:32:00|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|2
1652949130000|2022-05-19 08:32:10|31.68|31.6|31.66|31.58|31.68|31.6|31.66|31.58|11
1652949140000|2022-05-19 08:32:20|31.61|31.53|31.66|31.58|31.66|31.58|31.61|31.53|13
1652949150000|2022-05-19 08:32:30|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|6
1652949170000|2022-05-19 08:32:50|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|9
1652949200000|2022-05-19 08:33:20|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|65
1652949210000|2022-05-19 08:33:30|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|17
1652949220000|2022-05-19 08:33:40|31.57|31.49|31.61|31.53|31.62|31.54|31.57|31.49|62
1652949230000|2022-05-19 08:33:50|31.62|31.54|31.64|31.56|31.64|31.56|31.61|31.53|5
1652949240000|2022-05-19 08:34:00|31.61|31.53|31.61|31.53|31.62|31.54|31.61|31.53|0
1652949250000|2022-05-19 08:34:10|31.62|31.54|31.66|31.58|31.66|31.58|31.61|31.53|63
1652949260000|2022-05-19 08:34:20|31.71|31.63|31.69|31.61|31.71|31.63|31.66|31.58|89
1652949270000|2022-05-19 08:34:30|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1652949280000|2022-05-19 08:34:40|31.67|31.59|31.66|31.58|31.67|31.59|31.66|31.58|6
1652949290000|2022-05-19 08:34:50|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1652949300000|2022-05-19 08:35:00|||||||||3
1652949310000|2022-05-19 08:35:10|31.62|31.54|31.66|31.58|31.66|31.58|31.62|31.54|81
1652949320000|2022-05-19 08:35:20|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|35
1652949330000|2022-05-19 08:35:30|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|27
1652949340000|2022-05-19 08:35:40|31.62|31.54|31.67|31.59|31.67|31.59|31.62|31.54|59
1652949350000|2022-05-19 08:35:50|31.64|31.56|31.67|31.59|31.67|31.59|31.62|31.54|11
1652949360000|2022-05-19 08:36:00|31.66|31.58|31.62|31.54|31.66|31.58|31.62|31.54|27
1652949410000|2022-05-19 08:36:50|31.66|31.58|31.66|31.58|31.66|31.58|31.62|31.54|42
1652949420000|2022-05-19 08:37:00|31.64|31.56|31.64|31.56|31.66|31.58|31.64|31.56|26
1652949430000|2022-05-19 08:37:10|31.66|31.58|31.62|31.54|31.66|31.58|31.62|31.54|14
1652949440000|2022-05-19 08:37:20|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|9
1652949450000|2022-05-19 08:37:30|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|7
1652949460000|2022-05-19 08:37:40|31.67|31.59|31.62|31.54|31.67|31.59|31.62|31.54|0
1652949470000|2022-05-19 08:37:50|||||||||3
1652949480000|2022-05-19 08:38:00|31.64|31.56|31.64|31.56|31.64|31.56|31.62|31.54|30
1652949490000|2022-05-19 08:38:10|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1652949500000|2022-05-19 08:38:20|||||||||59
1652949550000|2022-05-19 08:39:10|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|4
1652949580000|2022-05-19 08:39:40|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|5
1652949590000|2022-05-19 08:39:50|31.61|31.53|31.57|31.49|31.61|31.53|31.57|31.49|101
1652949610000|2022-05-19 08:40:10|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|6
1652949690000|2022-05-19 08:41:30|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|11
1652949700000|2022-05-19 08:41:40|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1652949710000|2022-05-19 08:41:50|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1652949730000|2022-05-19 08:42:10|31.66|31.58|31.64|31.56|31.66|31.58|31.64|31.56|6
1652949740000|2022-05-19 08:42:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1652949750000|2022-05-19 08:42:30|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|14
1652949770000|2022-05-19 08:42:50|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1652949780000|2022-05-19 08:43:00|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|5
1652949790000|2022-05-19 08:43:10|31.64|31.56|31.66|31.58|31.66|31.58|31.62|31.54|5
1652949800000|2022-05-19 08:43:20|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1652949810000|2022-05-19 08:43:30|31.66|31.58|31.64|31.56|31.66|31.58|31.64|31.56|0
1652949820000|2022-05-19 08:43:40|31.66|31.58|31.67|31.59|31.67|31.59|31.66|31.58|0
1652949830000|2022-05-19 08:43:50|31.66|31.58|31.64|31.56|31.66|31.58|31.64|31.56|2
1652949840000|2022-05-19 08:44:00|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1652949850000|2022-05-19 08:44:10|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1652949860000|2022-05-19 08:44:20|||||||||2
1652949870000|2022-05-19 08:44:30|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|11
1652949890000|2022-05-19 08:44:50|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|1
1652949900000|2022-05-19 08:45:00|31.64|31.56|31.62|31.54|31.66|31.58|31.62|31.54|5
1652949910000|2022-05-19 08:45:10|31.59|31.51|31.59|31.51|31.62|31.54|31.59|31.51|0
1652949920000|2022-05-19 08:45:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1652949950000|2022-05-19 08:45:50|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|4
1652949960000|2022-05-19 08:46:00|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|1
1652949970000|2022-05-19 08:46:10|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|2
1652949980000|2022-05-19 08:46:20|31.59|31.51|31.59|31.51|31.59|31.51|31.57|31.49|5
1652949990000|2022-05-19 08:46:30|31.57|31.49|31.57|31.49|31.59|31.51|31.57|31.49|1
1652950000000|2022-05-19 08:46:40|31.59|31.51|31.52|31.44|31.59|31.51|31.52|31.44|44
1652950010000|2022-05-19 08:46:50|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|2
1652950020000|2022-05-19 08:47:00|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|0
1652950030000|2022-05-19 08:47:10|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|8
1652950040000|2022-05-19 08:47:20|||||||||3
1652950060000|2022-05-19 08:47:40|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1652950100000|2022-05-19 08:48:20|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|105
1652950110000|2022-05-19 08:48:30|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|0
1652950130000|2022-05-19 08:48:50|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|4
1652950150000|2022-05-19 08:49:10|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|1
1652950160000|2022-05-19 08:49:20|31.54|31.46|31.57|31.49|31.57|31.49|31.52|31.44|5
1652950170000|2022-05-19 08:49:30|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|6
1652950180000|2022-05-19 08:49:40|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|1
1652950190000|2022-05-19 08:49:50|31.54|31.46|31.55|31.47|31.55|31.47|31.54|31.46|4
1652950200000|2022-05-19 08:50:00|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|0
1652950230000|2022-05-19 08:50:30|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|7
1652950250000|2022-05-19 08:50:50|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|0
1652950260000|2022-05-19 08:51:00|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|0
1652950270000|2022-05-19 08:51:10|31.5|31.42|31.52|31.44|31.52|31.44|31.47|31.39|9
1652950280000|2022-05-19 08:51:20|31.5|31.42|31.52|31.44|31.52|31.44|31.47|31.39|4
1652950290000|2022-05-19 08:51:30|31.5|31.42|31.52|31.44|31.52|31.44|31.47|31.39|2
1652950300000|2022-05-19 08:51:40|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|10
1652950310000|2022-05-19 08:51:50|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|3
1652950320000|2022-05-19 08:52:00|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|0
1652950330000|2022-05-19 08:52:10|||||||||1
1652950340000|2022-05-19 08:52:20|31.5|31.42|31.47|31.39|31.52|31.44|31.47|31.39|0
1652950370000|2022-05-19 08:52:50|31.49|31.41|31.49|31.41|31.49|31.41|31.47|31.39|0
1652950380000|2022-05-19 08:53:00|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|0
1652950390000|2022-05-19 08:53:10|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|0
1652950400000|2022-05-19 08:53:20|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|1
1652950410000|2022-05-19 08:53:30|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|0
1652950450000|2022-05-19 08:54:10|31.45|31.37|31.42|31.34|31.47|31.39|31.42|31.34|2
1652950460000|2022-05-19 08:54:20|31.45|31.37|31.42|31.34|31.45|31.37|31.42|31.34|0
1652950470000|2022-05-19 08:54:30|31.45|31.37|31.42|31.34|31.45|31.37|31.42|31.34|0
1652950510000|2022-05-19 08:55:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1652950520000|2022-05-19 08:55:20|31.47|31.39|31.47|31.39|31.47|31.39|31.45|31.37|0
1652950530000|2022-05-19 08:55:30|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|15
1652950540000|2022-05-19 08:55:40|31.49|31.41|31.49|31.41|31.52|31.44|31.47|31.39|0
1652950550000|2022-05-19 08:55:50|31.52|31.44|31.52|31.44|31.52|31.44|31.49|31.41|0
1652950560000|2022-05-19 08:56:00|31.49|31.41|31.49|31.41|31.52|31.44|31.49|31.41|0
1652950570000|2022-05-19 08:56:10|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|2
1652950590000|2022-05-19 08:56:30|31.52|31.44|31.49|31.41|31.52|31.44|31.47|31.39|38
1652950600000|2022-05-19 08:56:40|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|17
1652950610000|2022-05-19 08:56:50|31.52|31.44|31.54|31.46|31.56|31.48|31.52|31.44|13
1652950620000|2022-05-19 08:57:00|31.52|31.44|31.54|31.46|31.57|31.49|31.52|31.44|60
1652950630000|2022-05-19 08:57:10|31.56|31.48|31.54|31.46|31.57|31.49|31.52|31.44|20
1652950640000|2022-05-19 08:57:20|31.56|31.48|31.59|31.51|31.59|31.51|31.56|31.48|19
1652950650000|2022-05-19 08:57:30|31.57|31.49|31.56|31.48|31.59|31.51|31.56|31.48|0
1652950660000|2022-05-19 08:57:40|31.59|31.51|31.59|31.51|31.61|31.53|31.57|31.49|20
1652950670000|2022-05-19 08:57:50|31.57|31.49|31.61|31.53|31.61|31.53|31.57|31.49|0
1652950690000|2022-05-19 08:58:10|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1652950700000|2022-05-19 08:58:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1652950710000|2022-05-19 08:58:30|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|2
1652950720000|2022-05-19 08:58:40|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|20
1652950730000|2022-05-19 08:58:50|31.59|31.51|31.59|31.51|31.61|31.53|31.57|31.49|45
1652950740000|2022-05-19 08:59:00|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|0
1652950760000|2022-05-19 08:59:20|31.61|31.53|31.62|31.54|31.64|31.56|31.59|31.51|29
1652950770000|2022-05-19 08:59:30|31.64|31.56|31.62|31.54|31.64|31.56|31.61|31.53|22
1652950780000|2022-05-19 08:59:40|31.61|31.53|31.66|31.58|31.66|31.58|31.61|31.53|4
1652950800000|2022-05-19 09:00:00|31.69|31.61|31.71|31.63|31.71|31.63|31.66|31.58|17
1652950810000|2022-05-19 09:00:10|31.69|31.61|31.71|31.63|31.71|31.63|31.66|31.58|0
1652950820000|2022-05-19 09:00:20|31.69|31.61|31.71|31.63|31.71|31.63|31.66|31.58|5
1652950830000|2022-05-19 09:00:30|31.69|31.61|31.69|31.61|31.69|31.61|31.67|31.59|3
1652950840000|2022-05-19 09:00:40|31.67|31.59|31.71|31.63|31.71|31.63|31.67|31.59|2
1652950870000|2022-05-19 09:01:10|31.69|31.61|31.69|31.61|31.71|31.63|31.69|31.61|18
1652950880000|2022-05-19 09:01:20|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1652950900000|2022-05-19 09:01:40|||||||||2
1652950910000|2022-05-19 09:01:50|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|11
1652950920000|2022-05-19 09:02:00|31.69|31.61|31.69|31.61|31.71|31.63|31.69|31.61|0
1652950930000|2022-05-19 09:02:10|31.71|31.63|31.71|31.63|31.72|31.64|31.69|31.61|5
1652950940000|2022-05-19 09:02:20|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|0
1652950970000|2022-05-19 09:02:50|31.69|31.61|31.67|31.59|31.71|31.63|31.67|31.59|2
1652950980000|2022-05-19 09:03:00|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|22
1652950990000|2022-05-19 09:03:10|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|3
1652951000000|2022-05-19 09:03:20|31.69|31.61|31.69|31.61|31.69|31.61|31.67|31.59|3
1652951010000|2022-05-19 09:03:30|31.67|31.59|31.67|31.59|31.69|31.61|31.67|31.59|0
1652951030000|2022-05-19 09:03:50|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|31
1652951050000|2022-05-19 09:04:10|||||||||1
1652951060000|2022-05-19 09:04:20|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|65
1652951100000|2022-05-19 09:05:00|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1652951110000|2022-05-19 09:05:10|31.62|31.54|31.64|31.56|31.67|31.59|31.62|31.54|8
1652951120000|2022-05-19 09:05:20|31.67|31.59|31.67|31.59|31.67|31.59|31.62|31.54|2
1652951130000|2022-05-19 09:05:30|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|4
1652951140000|2022-05-19 09:05:40|31.67|31.59|31.67|31.59|31.67|31.59|31.64|31.56|0
1652951180000|2022-05-19 09:06:20|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1652951190000|2022-05-19 09:06:30|31.64|31.56|31.62|31.54|31.67|31.59|31.62|31.54|2
1652951210000|2022-05-19 09:06:50|||||||||1
1652951220000|2022-05-19 09:07:00|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|52
1652951230000|2022-05-19 09:07:10|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1652951240000|2022-05-19 09:07:20|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|0
1652951280000|2022-05-19 09:08:00|31.59|31.51|31.57|31.49|31.62|31.54|31.57|31.49|27
1652951290000|2022-05-19 09:08:10|31.62|31.54|31.57|31.49|31.62|31.54|31.57|31.49|56
1652951320000|2022-05-19 09:08:40|31.55|31.47|31.57|31.49|31.57|31.49|31.52|31.44|10
1652951330000|2022-05-19 09:08:50|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|2
1652951410000|2022-05-19 09:10:10|||||||||20
1652951440000|2022-05-19 09:10:40|||||||||84
1652951470000|2022-05-19 09:11:10|31.62|31.54|31.62|31.54|31.62|31.54|31.6|31.52|11
1652951500000|2022-05-19 09:11:40|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|5
1652951510000|2022-05-19 09:11:50|31.64|31.56|31.64|31.56|31.67|31.59|31.62|31.54|0
1652951520000|2022-05-19 09:12:00|31.62|31.54|31.67|31.59|31.69|31.61|31.62|31.54|2
1652951530000|2022-05-19 09:12:10|31.72|31.64|31.69|31.61|31.72|31.64|31.69|31.61|1
1652951540000|2022-05-19 09:12:20|31.72|31.64|31.67|31.59|31.72|31.64|31.67|31.59|11
1652951550000|2022-05-19 09:12:30|31.69|31.61|31.67|31.59|31.72|31.64|31.67|31.59|1
1652951570000|2022-05-19 09:12:50|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|2
1652951600000|2022-05-19 09:13:20|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|13
1652951610000|2022-05-19 09:13:30|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|0
1652951620000|2022-05-19 09:13:40|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|1
1652951630000|2022-05-19 09:13:50|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1652951690000|2022-05-19 09:14:50|31.74|31.66|31.74|31.66|31.74|31.66|31.72|31.64|0
1652951700000|2022-05-19 09:15:00|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|1
1652951710000|2022-05-19 09:15:10|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|1
1652951720000|2022-05-19 09:15:20|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|8
1652951770000|2022-05-19 09:16:10|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|1
1652951780000|2022-05-19 09:16:20|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1652951790000|2022-05-19 09:16:30|31.74|31.66|31.74|31.66|31.77|31.69|31.74|31.66|0
1652951800000|2022-05-19 09:16:40|31.72|31.64|31.74|31.66|31.77|31.69|31.72|31.64|0
1652951810000|2022-05-19 09:16:50|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1652951830000|2022-05-19 09:17:10|31.72|31.64|31.74|31.66|31.77|31.69|31.72|31.64|6
1652951840000|2022-05-19 09:17:20|31.77|31.69|31.77|31.69|31.77|31.69|31.74|31.66|0
1652951850000|2022-05-19 09:17:30|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|0
1652951860000|2022-05-19 09:17:40|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1652951870000|2022-05-19 09:17:50|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1652951880000|2022-05-19 09:18:00|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1652951890000|2022-05-19 09:18:10|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|1
1652951900000|2022-05-19 09:18:20|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|2
1652951910000|2022-05-19 09:18:30|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1652951920000|2022-05-19 09:18:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1652951960000|2022-05-19 09:19:20|||||||||2
1652952030000|2022-05-19 09:20:30|31.74|31.66|31.74|31.66|31.77|31.69|31.74|31.66|2
1652952040000|2022-05-19 09:20:40|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1652952050000|2022-05-19 09:20:50|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|10
1652952080000|2022-05-19 09:21:20|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|1
1652952090000|2022-05-19 09:21:30|31.74|31.66|31.74|31.66|31.77|31.69|31.74|31.66|3
1652952100000|2022-05-19 09:21:40|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|0
1652952110000|2022-05-19 09:21:50|31.77|31.69|31.72|31.64|31.77|31.69|31.72|31.64|0
1652952120000|2022-05-19 09:22:00|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|1
1652952130000|2022-05-19 09:22:10|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|1
1652952140000|2022-05-19 09:22:20|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1652952150000|2022-05-19 09:22:30|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|0
1652952160000|2022-05-19 09:22:40|31.74|31.66|31.77|31.69|31.77|31.69|31.72|31.64|22
1652952180000|2022-05-19 09:23:00|31.74|31.66|31.72|31.64|31.77|31.69|31.72|31.64|29
1652952190000|2022-05-19 09:23:10|31.74|31.66|31.74|31.66|31.77|31.69|31.72|31.64|0
1652952200000|2022-05-19 09:23:20|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1652952210000|2022-05-19 09:23:30|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|2
1652952220000|2022-05-19 09:23:40|31.74|31.66|31.74|31.66|31.74|31.66|31.72|31.64|0
1652952230000|2022-05-19 09:23:50|31.72|31.64|31.74|31.66|31.74|31.66|31.72|31.64|0
1652952240000|2022-05-19 09:24:00|31.77|31.69|31.77|31.69|31.77|31.69|31.74|31.66|2
1652952260000|2022-05-19 09:24:20|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|3
1652952270000|2022-05-19 09:24:30|31.74|31.66|31.72|31.64|31.77|31.69|31.72|31.64|0
1652952280000|2022-05-19 09:24:40|31.74|31.66|31.77|31.69|31.79|31.71|31.74|31.66|18
1652952290000|2022-05-19 09:24:50|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|1
1652952320000|2022-05-19 09:25:20|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|0
1652952350000|2022-05-19 09:25:50|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|2
1652952370000|2022-05-19 09:26:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1652952380000|2022-05-19 09:26:20|31.82|31.74|31.79|31.71|31.82|31.74|31.77|31.69|0
1652952390000|2022-05-19 09:26:30|31.77|31.69|31.79|31.71|31.79|31.71|31.77|31.69|0
1652952400000|2022-05-19 09:26:40|31.82|31.74|31.79|31.71|31.82|31.74|31.77|31.69|0
1652952410000|2022-05-19 09:26:50|31.82|31.74|31.82|31.74|31.82|31.74|31.79|31.71|0
1652952420000|2022-05-19 09:27:00|31.79|31.71|31.79|31.71|31.82|31.74|31.79|31.71|2
1652952430000|2022-05-19 09:27:10|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|0
1652952440000|2022-05-19 09:27:20|31.82|31.74|31.77|31.69|31.82|31.74|31.77|31.69|0
1652952460000|2022-05-19 09:27:40|31.72|31.64|31.77|31.69|31.77|31.69|31.72|31.64|41
1652952470000|2022-05-19 09:27:50|31.74|31.66|31.74|31.66|31.74|31.66|31.72|31.64|6
1652952480000|2022-05-19 09:28:00|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|0
1652952490000|2022-05-19 09:28:10|31.77|31.69|31.74|31.66|31.77|31.69|31.74|31.66|0
1652952500000|2022-05-19 09:28:20|31.72|31.64|31.72|31.64|31.74|31.66|31.72|31.64|2
1652952510000|2022-05-19 09:28:30|31.74|31.66|31.72|31.64|31.74|31.66|31.72|31.64|13
1652952550000|2022-05-19 09:29:10|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|15
1652952560000|2022-05-19 09:29:20|31.74|31.66|31.74|31.66|31.74|31.66|31.72|31.64|22
1652952570000|2022-05-19 09:29:30|31.77|31.69|31.74|31.66|31.77|31.69|31.72|31.64|9
1652952580000|2022-05-19 09:29:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1652952590000|2022-05-19 09:29:50|31.74|31.66|31.77|31.69|31.77|31.69|31.74|31.66|5
1652952610000|2022-05-19 09:30:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|21
1652952620000|2022-05-19 09:30:20|31.82|31.74|31.77|31.69|31.82|31.74|31.77|31.69|0
1652952640000|2022-05-19 09:30:40|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|1
1652952660000|2022-05-19 09:31:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|0
1652952670000|2022-05-19 09:31:10|31.82|31.74|31.82|31.74|31.82|31.74|31.79|31.71|0
1652952680000|2022-05-19 09:31:20|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|3
1652952690000|2022-05-19 09:31:30|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|0
1652952700000|2022-05-19 09:31:40|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|4
1652952720000|2022-05-19 09:32:00|31.74|31.66|31.77|31.69|31.77|31.69|31.72|31.64|13
1652952770000|2022-05-19 09:32:50|31.79|31.71|31.79|31.71|31.79|31.71|31.77|31.69|6
1652952780000|2022-05-19 09:33:00|31.77|31.69|31.77|31.69|31.82|31.74|31.77|31.69|14
1652952790000|2022-05-19 09:33:10|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|2
1652952800000|2022-05-19 09:33:20|31.77|31.69|31.77|31.69|31.79|31.71|31.77|31.69|0
1652952840000|2022-05-19 09:34:00|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|0
1652952850000|2022-05-19 09:34:10|31.79|31.71|31.79|31.71|31.82|31.74|31.79|31.71|2
1652952860000|2022-05-19 09:34:20|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1652952880000|2022-05-19 09:34:40|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|0
1652952890000|2022-05-19 09:34:50|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|0
1652952900000|2022-05-19 09:35:00|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|7
1652952970000|2022-05-19 09:36:10|||||||||12
1652952980000|2022-05-19 09:36:20|31.87|31.79|31.82|31.74|31.87|31.79|31.82|31.74|20
1652952990000|2022-05-19 09:36:30|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|0
1652953020000|2022-05-19 09:37:00|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|0
1652953030000|2022-05-19 09:37:10|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|0
1652953040000|2022-05-19 09:37:20|31.84|31.76|31.86|31.78|31.86|31.78|31.82|31.74|0
1652953050000|2022-05-19 09:37:30|31.84|31.76|31.84|31.76|31.86|31.78|31.84|31.76|0
1652953060000|2022-05-19 09:37:40|31.86|31.78|31.91|31.83|31.91|31.83|31.86|31.78|6
1652953070000|2022-05-19 09:37:50|31.89|31.81|31.89|31.81|31.91|31.83|31.89|31.81|0
1652953080000|2022-05-19 09:38:00|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1652953090000|2022-05-19 09:38:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|12
1652953100000|2022-05-19 09:38:20|31.91|31.83|31.91|31.83|31.91|31.83|31.89|31.81|0
1652953150000|2022-05-19 09:39:10|||||||||1
1652953170000|2022-05-19 09:39:30|31.94|31.86|31.93|31.85|31.94|31.86|31.91|31.83|1
1652953180000|2022-05-19 09:39:40|31.91|31.83|31.94|31.86|31.96|31.88|31.91|31.83|6
1652953200000|2022-05-19 09:40:00|31.92|31.84|31.94|31.86|31.94|31.86|31.91|31.83|0
1652953210000|2022-05-19 09:40:10|31.96|31.88|31.94|31.86|31.96|31.88|31.92|31.84|0
1652953220000|2022-05-19 09:40:20|31.92|31.84|31.91|31.83|31.94|31.86|31.91|31.83|0
1652953230000|2022-05-19 09:40:30|31.92|31.84|31.94|31.86|31.94|31.86|31.91|31.83|1
1652953240000|2022-05-19 09:40:40|31.96|31.88|31.96|31.88|32.01|31.93|31.96|31.88|164
1652953300000|2022-05-19 09:41:40|31.92|31.84|31.96|31.88|31.96|31.88|31.92|31.84|4
1652953310000|2022-05-19 09:41:50|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|3
1652953330000|2022-05-19 09:42:10|||||||||26
1652953340000|2022-05-19 09:42:20|31.94|31.86|31.92|31.84|31.96|31.88|31.92|31.84|9
1652953350000|2022-05-19 09:42:30|31.94|31.86|31.96|31.88|31.96|31.88|31.92|31.84|0
1652953360000|2022-05-19 09:42:40|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|26
1652953370000|2022-05-19 09:42:50|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|0
1652953390000|2022-05-19 09:43:10|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1652953400000|2022-05-19 09:43:20|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1652953410000|2022-05-19 09:43:30|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|2
1652953450000|2022-05-19 09:44:10|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|5
1652953460000|2022-05-19 09:44:20|31.94|31.86|31.94|31.86|31.96|31.88|31.92|31.84|1
1652953470000|2022-05-19 09:44:30|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1652953480000|2022-05-19 09:44:40|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1652953490000|2022-05-19 09:44:50|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|1
1652953500000|2022-05-19 09:45:00|31.92|31.84|31.94|31.86|31.94|31.86|31.92|31.84|0
1652953510000|2022-05-19 09:45:10|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1652953520000|2022-05-19 09:45:20|31.91|31.83|31.91|31.83|31.92|31.84|31.91|31.83|0
1652953540000|2022-05-19 09:45:40|31.92|31.84|31.91|31.83|31.92|31.84|31.91|31.83|0
1652953550000|2022-05-19 09:45:50|31.87|31.79|31.89|31.81|31.89|31.81|31.87|31.79|61
1652953560000|2022-05-19 09:46:00|31.87|31.79|31.87|31.79|31.89|31.81|31.87|31.79|0
1652953570000|2022-05-19 09:46:10|31.89|31.81|31.91|31.83|31.91|31.83|31.87|31.79|27
1652953580000|2022-05-19 09:46:20|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|1
1652953590000|2022-05-19 09:46:30|31.96|31.88|31.96|31.88|31.96|31.88|31.92|31.84|20
1652953600000|2022-05-19 09:46:40|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1652953610000|2022-05-19 09:46:50|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|0
1652953630000|2022-05-19 09:47:10|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|0
1652953650000|2022-05-19 09:47:30|||||||||22
1652953660000|2022-05-19 09:47:40|31.91|31.83|31.92|31.84|31.92|31.84|31.89|31.81|3
1652953680000|2022-05-19 09:48:00|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1652953700000|2022-05-19 09:48:20|31.89|31.81|31.89|31.81|31.89|31.81|31.87|31.79|8
1652953710000|2022-05-19 09:48:30|31.91|31.83|31.87|31.79|31.92|31.84|31.87|31.79|6
1652953740000|2022-05-19 09:49:00|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|11
1652953760000|2022-05-19 09:49:20|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|8
1652953770000|2022-05-19 09:49:30|31.81|31.73|31.77|31.69|31.81|31.73|31.77|31.69|45
1652953780000|2022-05-19 09:49:40|31.72|31.64|31.76|31.68|31.76|31.68|31.72|31.64|18
1652953790000|2022-05-19 09:49:50|31.77|31.69|31.77|31.69|31.77|31.69|31.77|31.69|0
1652953800000|2022-05-19 09:50:00|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1652953810000|2022-05-19 09:50:10|31.77|31.69|31.76|31.68|31.77|31.69|31.76|31.68|20
1652953820000|2022-05-19 09:50:20|31.77|31.69|31.77|31.69|31.77|31.69|31.76|31.68|0
1652953830000|2022-05-19 09:50:30|31.76|31.68|31.77|31.69|31.77|31.69|31.76|31.68|0
1652953850000|2022-05-19 09:50:50|31.79|31.71|31.77|31.69|31.79|31.71|31.77|31.69|1
1652953860000|2022-05-19 09:51:00|31.79|31.71|31.81|31.73|31.81|31.73|31.79|31.71|0
1652953870000|2022-05-19 09:51:10|31.79|31.71|31.76|31.68|31.79|31.71|31.76|31.68|0
1652953880000|2022-05-19 09:51:20|||||||||2
1652953900000|2022-05-19 09:51:40|31.74|31.66|31.76|31.68|31.76|31.68|31.71|31.63|13
1652953910000|2022-05-19 09:51:50|31.74|31.66|31.71|31.63|31.76|31.68|31.71|31.63|43
1652953920000|2022-05-19 09:52:00|31.76|31.68|31.71|31.63|31.76|31.68|31.71|31.63|99
1652954000000|2022-05-19 09:53:20|31.69|31.61|31.68|31.6|31.69|31.61|31.68|31.6|1
1652954010000|2022-05-19 09:53:30|31.69|31.61|31.66|31.58|31.71|31.63|31.66|31.58|2
1652954040000|2022-05-19 09:54:00|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|37
1652954070000|2022-05-19 09:54:30|||||||||17
1652954080000|2022-05-19 09:54:40|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|8
1652954090000|2022-05-19 09:54:50|||||||||1
1652954180000|2022-05-19 09:56:20|31.74|31.66|31.71|31.63|31.74|31.66|31.71|31.63|12
1652954200000|2022-05-19 09:56:40|31.73|31.65|31.73|31.65|31.73|31.65|31.71|31.63|0
1652954210000|2022-05-19 09:56:50|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|1
1652954220000|2022-05-19 09:57:00|31.71|31.63|31.71|31.63|31.74|31.66|31.71|31.63|0
1652954230000|2022-05-19 09:57:10|31.74|31.66|31.74|31.66|31.76|31.68|31.71|31.63|7
1652954240000|2022-05-19 09:57:20|31.76|31.68|31.76|31.68|31.76|31.68|31.76|31.68|0
1652954250000|2022-05-19 09:57:30|||||||||2
1652954260000|2022-05-19 09:57:40|31.74|31.66|31.71|31.63|31.74|31.66|31.71|31.63|3
1652954270000|2022-05-19 09:57:50|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1652954280000|2022-05-19 09:58:00|31.76|31.68|31.73|31.65|31.76|31.68|31.73|31.65|0
1652954290000|2022-05-19 09:58:10|31.71|31.63|31.74|31.66|31.76|31.68|31.71|31.63|0
1652954300000|2022-05-19 09:58:20|31.73|31.65|31.76|31.68|31.76|31.68|31.73|31.65|0
1652954310000|2022-05-19 09:58:30|31.74|31.66|31.71|31.63|31.76|31.68|31.71|31.63|6
1652954320000|2022-05-19 09:58:40|31.74|31.66|31.76|31.68|31.76|31.68|31.71|31.63|139
1652954360000|2022-05-19 09:59:20|31.74|31.66|31.74|31.66|31.76|31.68|31.74|31.66|122
1652954370000|2022-05-19 09:59:30|31.76|31.68|31.76|31.68|31.76|31.68|31.74|31.66|28
1652954380000|2022-05-19 09:59:40|31.74|31.66|31.74|31.66|31.74|31.66|31.72|31.64|19
1652954390000|2022-05-19 09:59:50|31.72|31.64|31.71|31.63|31.72|31.64|31.71|31.63|0
1652954400000|2022-05-19 10:00:00|31.72|31.64|31.76|31.68|31.76|31.68|31.72|31.64|12
1652954410000|2022-05-19 10:00:10|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|0
1652954470000|2022-05-19 10:01:10|31.74|31.66|31.71|31.63|31.74|31.66|31.71|31.63|2
1652954490000|2022-05-19 10:01:30|31.69|31.61|31.71|31.63|31.71|31.63|31.67|31.59|8
1652954520000|2022-05-19 10:02:00|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|35
1652954530000|2022-05-19 10:02:10|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|0
1652954560000|2022-05-19 10:02:40|||||||||22
1652954570000|2022-05-19 10:02:50|||||||||20
1652954600000|2022-05-19 10:03:20|||||||||30
1652954610000|2022-05-19 10:03:30|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|60
1652954660000|2022-05-19 10:04:20|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|26
1652954670000|2022-05-19 10:04:30|31.64|31.56|31.64|31.56|31.67|31.59|31.62|31.54|36
1652954680000|2022-05-19 10:04:40|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1652954690000|2022-05-19 10:04:50|||||||||44
1652954710000|2022-05-19 10:05:10|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|2
1652954720000|2022-05-19 10:05:20|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|3
1652954730000|2022-05-19 10:05:30|31.62|31.54|31.67|31.59|31.67|31.59|31.62|31.54|27
1652954740000|2022-05-19 10:05:40|31.66|31.58|31.62|31.54|31.66|31.58|31.62|31.54|2
1652954750000|2022-05-19 10:05:50|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|46
1652954760000|2022-05-19 10:06:00|31.66|31.58|31.66|31.58|31.67|31.59|31.66|31.58|0
1652954770000|2022-05-19 10:06:10|31.67|31.59|31.62|31.54|31.67|31.59|31.62|31.54|4
1652954800000|2022-05-19 10:06:40|31.67|31.59|31.62|31.54|31.67|31.59|31.62|31.54|28
1652954810000|2022-05-19 10:06:50|||||||||28
1652954830000|2022-05-19 10:07:10|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|4
1652954880000|2022-05-19 10:08:00|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|38
1652954910000|2022-05-19 10:08:30|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|21
1652954920000|2022-05-19 10:08:40|31.57|31.49|31.57|31.49|31.57|31.49|31.54|31.46|44
1652954930000|2022-05-19 10:08:50|31.54|31.46|31.52|31.44|31.57|31.49|31.52|31.44|7
1652954940000|2022-05-19 10:09:00|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|2
1652954950000|2022-05-19 10:09:10|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|3
1652954970000|2022-05-19 10:09:30|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|2
1652955000000|2022-05-19 10:10:00|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|26
1652955010000|2022-05-19 10:10:10|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652955040000|2022-05-19 10:10:40|31.49|31.41|31.47|31.39|31.52|31.44|31.47|31.39|4
1652955050000|2022-05-19 10:10:50|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|3
1652955080000|2022-05-19 10:11:20|31.49|31.41|31.49|31.41|31.52|31.44|31.49|31.41|41
1652955090000|2022-05-19 10:11:30|31.52|31.44|31.49|31.41|31.52|31.44|31.49|31.41|16
1652955100000|2022-05-19 10:11:40|31.52|31.44|31.47|31.39|31.52|31.44|31.47|31.39|19
1652955110000|2022-05-19 10:11:50|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|6
1652955120000|2022-05-19 10:12:00|31.49|31.41|31.47|31.39|31.52|31.44|31.47|31.39|5
1652955130000|2022-05-19 10:12:10|31.52|31.44|31.52|31.44|31.52|31.44|31.49|31.41|23
1652955140000|2022-05-19 10:12:20|||||||||1
1652955190000|2022-05-19 10:13:10|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|40
1652955200000|2022-05-19 10:13:20|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652955210000|2022-05-19 10:13:30|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1652955220000|2022-05-19 10:13:40|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|8
1652955280000|2022-05-19 10:14:40|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|23
1652955300000|2022-05-19 10:15:00|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|12
1652955310000|2022-05-19 10:15:10|31.54|31.46|31.54|31.46|31.54|31.46|31.52|31.44|5
1652955320000|2022-05-19 10:15:20|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652955350000|2022-05-19 10:15:50|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|59
1652955360000|2022-05-19 10:16:00|31.57|31.49|31.57|31.49|31.57|31.49|31.54|31.46|4
1652955370000|2022-05-19 10:16:10|31.54|31.46|31.54|31.46|31.57|31.49|31.54|31.46|0
1652955380000|2022-05-19 10:16:20|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|0
1652955390000|2022-05-19 10:16:30|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|4
1652955400000|2022-05-19 10:16:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1652955410000|2022-05-19 10:16:50|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1652955470000|2022-05-19 10:17:50|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|40
1652955480000|2022-05-19 10:18:00|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1652955490000|2022-05-19 10:18:10|||||||||4
1652955500000|2022-05-19 10:18:20|31.49|31.41|31.47|31.39|31.51|31.43|31.47|31.39|8
1652955510000|2022-05-19 10:18:30|31.52|31.44|31.51|31.43|31.52|31.44|31.49|31.41|7
1652955530000|2022-05-19 10:18:50|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|18
1652955540000|2022-05-19 10:19:00|31.51|31.43|31.47|31.39|31.51|31.43|31.47|31.39|1
1652955550000|2022-05-19 10:19:10|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1652955570000|2022-05-19 10:19:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1652955590000|2022-05-19 10:19:50|31.47|31.39|31.49|31.41|31.51|31.43|31.47|31.39|5
1652955600000|2022-05-19 10:20:00|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|1
1652955610000|2022-05-19 10:20:10|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|2
1652955620000|2022-05-19 10:20:20|31.51|31.43|31.47|31.39|31.51|31.43|31.47|31.39|1
1652955690000|2022-05-19 10:21:30|31.46|31.38|31.46|31.38|31.47|31.39|31.46|31.38|28
1652955760000|2022-05-19 10:22:40|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|113
1652955780000|2022-05-19 10:23:00|31.46|31.38|31.42|31.34|31.46|31.38|31.42|31.34|7
1652955790000|2022-05-19 10:23:10|31.44|31.36|31.42|31.34|31.46|31.38|31.42|31.34|0
1652955820000|2022-05-19 10:23:40|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|3
1652955830000|2022-05-19 10:23:50|31.44|31.36|31.42|31.34|31.46|31.38|31.42|31.34|1
1652955850000|2022-05-19 10:24:10|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|0
1652955860000|2022-05-19 10:24:20|31.44|31.36|31.44|31.36|31.44|31.36|31.42|31.34|0
1652955870000|2022-05-19 10:24:30|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|2
1652955880000|2022-05-19 10:24:40|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|0
1652955920000|2022-05-19 10:25:20|31.39|31.31|31.37|31.29|31.41|31.33|31.37|31.29|39
1652955930000|2022-05-19 10:25:30|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|26
1652955940000|2022-05-19 10:25:40|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1652955950000|2022-05-19 10:25:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1652955960000|2022-05-19 10:26:00|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|8
1652956010000|2022-05-19 10:26:50|||||||||10
1652956120000|2022-05-19 10:28:40|||||||||2
1652956180000|2022-05-19 10:29:40|31.36|31.28|31.41|31.33|31.41|31.33|31.36|31.28|118
1652956240000|2022-05-19 10:30:40|||||||||1
1652956320000|2022-05-19 10:32:00|||||||||4
1652956340000|2022-05-19 10:32:20|||||||||3
1652956370000|2022-05-19 10:32:50|31.43|31.35|31.43|31.35|31.43|31.35|31.43|31.35|43
1652956380000|2022-05-19 10:33:00|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|8
1652956390000|2022-05-19 10:33:10|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|16
1652956440000|2022-05-19 10:34:00|31.48|31.4|31.5|31.42|31.5|31.42|31.48|31.4|22
1652956450000|2022-05-19 10:34:10|31.51|31.43|31.51|31.43|31.51|31.43|31.5|31.42|9
1652956470000|2022-05-19 10:34:30|||||||||11
1652956480000|2022-05-19 10:34:40|||||||||54
1652956490000|2022-05-19 10:34:50|||||||||48
1652956520000|2022-05-19 10:35:20|31.48|31.4|31.48|31.4|31.51|31.43|31.48|31.4|6
1652956530000|2022-05-19 10:35:30|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1652956540000|2022-05-19 10:35:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1652956570000|2022-05-19 10:36:10|31.51|31.43|31.48|31.4|31.51|31.43|31.46|31.38|16
1652956580000|2022-05-19 10:36:20|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1652956600000|2022-05-19 10:36:40|31.48|31.4|31.48|31.4|31.48|31.4|31.46|31.38|5
1652956610000|2022-05-19 10:36:50|31.46|31.38|31.46|31.38|31.48|31.4|31.46|31.38|0
1652956620000|2022-05-19 10:37:00|||||||||1
1652956710000|2022-05-19 10:38:30|31.41|31.33|31.42|31.34|31.42|31.34|31.41|31.33|86
1652956720000|2022-05-19 10:38:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|23
1652956730000|2022-05-19 10:38:50|31.44|31.36|31.42|31.34|31.44|31.36|31.41|31.33|0
1652956770000|2022-05-19 10:39:30|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|2
1652956790000|2022-05-19 10:39:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|3
1652956800000|2022-05-19 10:40:00|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1652956960000|2022-05-19 10:42:40|31.39|31.31|31.39|31.31|31.39|31.31|31.37|31.29|13
1652956970000|2022-05-19 10:42:50|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|2
1652956980000|2022-05-19 10:43:00|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|0
1652956990000|2022-05-19 10:43:10|31.37|31.29|31.37|31.29|31.39|31.31|31.37|31.29|1
1652957010000|2022-05-19 10:43:30|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|8
1652957020000|2022-05-19 10:43:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1652957030000|2022-05-19 10:43:50|31.36|31.28|31.37|31.29|31.37|31.29|31.36|31.28|0
1652957080000|2022-05-19 10:44:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|13
1652957090000|2022-05-19 10:44:50|31.34|31.26|31.34|31.26|31.36|31.28|31.34|31.26|4
1652957100000|2022-05-19 10:45:00|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1652957110000|2022-05-19 10:45:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|54
1652957130000|2022-05-19 10:45:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|27
1652957140000|2022-05-19 10:45:40|||||||||5
1652957160000|2022-05-19 10:46:00|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|27
1652957170000|2022-05-19 10:46:10|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|13
1652957300000|2022-05-19 10:48:20|31.17|31.09|31.19|31.11|31.22|31.14|31.17|31.09|37
1652957310000|2022-05-19 10:48:30|31.22|31.14|31.19|31.11|31.22|31.14|31.19|31.11|1
1652957320000|2022-05-19 10:48:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|5
1652957340000|2022-05-19 10:49:00|||||||||5
1652957360000|2022-05-19 10:49:20|31.19|31.11|31.22|31.14|31.22|31.14|31.19|31.11|4
1652957370000|2022-05-19 10:49:30|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|4
1652957390000|2022-05-19 10:49:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652957400000|2022-05-19 10:50:00|||||||||1
1652957430000|2022-05-19 10:50:30|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|5
1652957440000|2022-05-19 10:50:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1652957460000|2022-05-19 10:51:00|31.24|31.16|31.24|31.16|31.27|31.19|31.24|31.16|7
1652957470000|2022-05-19 10:51:10|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|0
1652957480000|2022-05-19 10:51:20|31.27|31.19|31.27|31.19|31.27|31.19|31.24|31.16|0
1652957490000|2022-05-19 10:51:30|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|0
1652957510000|2022-05-19 10:51:50|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|0
1652957520000|2022-05-19 10:52:00|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|1
1652957530000|2022-05-19 10:52:10|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|4
1652957540000|2022-05-19 10:52:20|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|8
1652957560000|2022-05-19 10:52:40|31.24|31.16|31.24|31.16|31.27|31.19|31.24|31.16|0
1652957570000|2022-05-19 10:52:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1652957620000|2022-05-19 10:53:40|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|0
1652957630000|2022-05-19 10:53:50|31.24|31.16|31.24|31.16|31.27|31.19|31.24|31.16|0
1652957640000|2022-05-19 10:54:00|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|0
1652957650000|2022-05-19 10:54:10|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|0
1652957660000|2022-05-19 10:54:20|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|0
1652957670000|2022-05-19 10:54:30|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|0
1652957680000|2022-05-19 10:54:40|31.22|31.14|31.22|31.14|31.22|31.14|31.19|31.11|6
1652957690000|2022-05-19 10:54:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|1
1652957700000|2022-05-19 10:55:00|31.19|31.11|31.19|31.11|31.22|31.14|31.19|31.11|3
1652957710000|2022-05-19 10:55:10|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652957800000|2022-05-19 10:56:40|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|23
1652957810000|2022-05-19 10:56:50|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1652957860000|2022-05-19 10:57:40|31.24|31.16|31.24|31.16|31.27|31.19|31.24|31.16|2
1652957870000|2022-05-19 10:57:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|2
1652957950000|2022-05-19 10:59:10|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|4
1652957960000|2022-05-19 10:59:20|31.12|31.04|31.17|31.09|31.17|31.09|31.12|31.04|44
1652957970000|2022-05-19 10:59:30|||||||||9
1652957990000|2022-05-19 10:59:50|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1652958000000|2022-05-19 11:00:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|1
1652958010000|2022-05-19 11:00:10|||||||||1
1652958020000|2022-05-19 11:00:20|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|3
1652958030000|2022-05-19 11:00:30|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|2
1652958040000|2022-05-19 11:00:40|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|2
1652958050000|2022-05-19 11:00:50|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|1
1652958060000|2022-05-19 11:01:00|31.17|31.09|31.15|31.07|31.17|31.09|31.12|31.04|1
1652958070000|2022-05-19 11:01:10|31.17|31.09|31.15|31.07|31.17|31.09|31.12|31.04|1
1652958080000|2022-05-19 11:01:20|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|1
1652958090000|2022-05-19 11:01:30|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|1
1652958100000|2022-05-19 11:01:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|1
1652958110000|2022-05-19 11:01:50|||||||||1
1652958120000|2022-05-19 11:02:00|||||||||1
1652958130000|2022-05-19 11:02:10|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|3
1652958140000|2022-05-19 11:02:20|||||||||1
1652958150000|2022-05-19 11:02:30|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|2
1652958160000|2022-05-19 11:02:40|||||||||1
1652958170000|2022-05-19 11:02:50|||||||||1
1652958180000|2022-05-19 11:03:00|||||||||1
1652958190000|2022-05-19 11:03:10|||||||||1
1652958200000|2022-05-19 11:03:20|||||||||1
1652958210000|2022-05-19 11:03:30|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|22
1652958220000|2022-05-19 11:03:40|||||||||1
1652958230000|2022-05-19 11:03:50|||||||||1
1652958240000|2022-05-19 11:04:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|12
1652958250000|2022-05-19 11:04:10|31.17|31.09|31.2|31.12|31.22|31.14|31.17|31.09|18
1652958260000|2022-05-19 11:04:20|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|8
1652958270000|2022-05-19 11:04:30|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|4
1652958280000|2022-05-19 11:04:40|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|1
1652958290000|2022-05-19 11:04:50|||||||||1
1652958300000|2022-05-19 11:05:00|||||||||1
1652958310000|2022-05-19 11:05:10|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|18
1652958320000|2022-05-19 11:05:20|||||||||1
1652958330000|2022-05-19 11:05:30|31.32|31.24|31.27|31.19|31.32|31.24|31.27|31.19|88
1652958340000|2022-05-19 11:05:40|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|2
1652958350000|2022-05-19 11:05:50|||||||||1
1652958360000|2022-05-19 11:06:00|31.32|31.24|31.27|31.19|31.32|31.24|31.27|31.19|1
1652958370000|2022-05-19 11:06:10|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|7
1652958380000|2022-05-19 11:06:20|31.37|31.29|31.37|31.29|31.37|31.29|31.34|31.26|22
1652958390000|2022-05-19 11:06:30|31.34|31.26|31.37|31.29|31.39|31.31|31.34|31.26|91
1652958400000|2022-05-19 11:06:40|||||||||1
1652958410000|2022-05-19 11:06:50|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|3
1652958420000|2022-05-19 11:07:00|31.37|31.29|31.37|31.29|31.37|31.29|31.34|31.26|4
1652958430000|2022-05-19 11:07:10|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|11
1652958440000|2022-05-19 11:07:20|31.37|31.29|31.39|31.31|31.42|31.34|31.37|31.29|53
1652958450000|2022-05-19 11:07:30|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1652958460000|2022-05-19 11:07:40|31.41|31.33|31.37|31.29|31.41|31.33|31.37|31.29|51
1652958470000|2022-05-19 11:07:50|31.39|31.31|31.37|31.29|31.41|31.33|31.37|31.29|35
1652958480000|2022-05-19 11:08:00|||||||||1
1652958490000|2022-05-19 11:08:10|||||||||9
1652958500000|2022-05-19 11:08:20|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|4
1652958510000|2022-05-19 11:08:30|31.42|31.34|31.37|31.29|31.42|31.34|31.37|31.29|1
1652958520000|2022-05-19 11:08:40|||||||||1
1652958530000|2022-05-19 11:08:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|2
1652958540000|2022-05-19 11:09:00|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|1
1652958550000|2022-05-19 11:09:10|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|1
1652958560000|2022-05-19 11:09:20|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|4
1652958570000|2022-05-19 11:09:30|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|1
1652958580000|2022-05-19 11:09:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1652958590000|2022-05-19 11:09:50|||||||||1
1652958600000|2022-05-19 11:10:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|22
1652958610000|2022-05-19 11:10:10|31.41|31.33|31.37|31.29|31.42|31.34|31.37|31.29|1
1652958620000|2022-05-19 11:10:20|31.39|31.31|31.39|31.31|31.42|31.34|31.39|31.31|1
1652958630000|2022-05-19 11:10:30|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|1
1652958640000|2022-05-19 11:10:40|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|5
1652958650000|2022-05-19 11:10:50|31.41|31.33|31.42|31.34|31.42|31.34|31.41|31.33|1
1652958660000|2022-05-19 11:11:00|31.41|31.33|31.42|31.34|31.42|31.34|31.41|31.33|1
1652958670000|2022-05-19 11:11:10|31.44|31.36|31.42|31.34|31.46|31.38|31.42|31.34|15
1652958680000|2022-05-19 11:11:20|31.44|31.36|31.42|31.34|31.44|31.36|31.42|31.34|1
1652958690000|2022-05-19 11:11:30|||||||||1
1652958700000|2022-05-19 11:11:40|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|3
1652958710000|2022-05-19 11:11:50|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|1
1652958720000|2022-05-19 11:12:00|||||||||1
1652958730000|2022-05-19 11:12:10|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|3
1652958740000|2022-05-19 11:12:20|31.42|31.34|31.37|31.29|31.42|31.34|31.37|31.29|1
1652958750000|2022-05-19 11:12:30|31.39|31.31|31.37|31.29|31.41|31.33|31.37|31.29|1
1652958760000|2022-05-19 11:12:40|31.39|31.31|31.37|31.29|31.42|31.34|31.37|31.29|1
1652958770000|2022-05-19 11:12:50|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|1
1652958780000|2022-05-19 11:13:00|31.39|31.31|31.39|31.31|31.39|31.31|31.37|31.29|12
1652958790000|2022-05-19 11:13:10|31.37|31.29|31.39|31.31|31.41|31.33|31.37|31.29|1
1652958800000|2022-05-19 11:13:20|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|1
1652958810000|2022-05-19 11:13:30|31.37|31.29|31.41|31.33|31.42|31.34|31.37|31.29|4
1652958820000|2022-05-19 11:13:40|31.39|31.31|31.42|31.34|31.42|31.34|31.39|31.31|1
1652958830000|2022-05-19 11:13:50|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|1
1652958840000|2022-05-19 11:14:00|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|1
1652958850000|2022-05-19 11:14:10|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|2
1652958860000|2022-05-19 11:14:20|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|1
1652958870000|2022-05-19 11:14:30|31.41|31.33|31.37|31.29|31.41|31.33|31.37|31.29|1
1652958880000|2022-05-19 11:14:40|||||||||1
1652958890000|2022-05-19 11:14:50|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|3
1652958900000|2022-05-19 11:15:00|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|1
1652958910000|2022-05-19 11:15:10|||||||||1
1652958920000|2022-05-19 11:15:20|||||||||1
1652958930000|2022-05-19 11:15:30|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|1
1652958940000|2022-05-19 11:15:40|31.37|31.29|31.37|31.29|31.37|31.29|31.34|31.26|4
1652958950000|2022-05-19 11:15:50|||||||||1
1652958960000|2022-05-19 11:16:00|||||||||1
1652958970000|2022-05-19 11:16:10|||||||||1
1652958980000|2022-05-19 11:16:20|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|1
1652958990000|2022-05-19 11:16:30|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|1
1652959000000|2022-05-19 11:16:40|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|1
1652959010000|2022-05-19 11:16:50|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1652959020000|2022-05-19 11:17:00|||||||||1
1652959030000|2022-05-19 11:17:10|||||||||1
1652959040000|2022-05-19 11:17:20|||||||||1
1652959050000|2022-05-19 11:17:30|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|1
1652959060000|2022-05-19 11:17:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1652959070000|2022-05-19 11:17:50|31.34|31.26|31.34|31.26|31.37|31.29|31.34|31.26|1
1652959080000|2022-05-19 11:18:00|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|1
1652959090000|2022-05-19 11:18:10|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|1
1652959100000|2022-05-19 11:18:20|||||||||1
1652959110000|2022-05-19 11:18:30|||||||||1
1652959120000|2022-05-19 11:18:40|||||||||1
1652959130000|2022-05-19 11:18:50|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|3
1652959140000|2022-05-19 11:19:00|31.37|31.29|31.32|31.24|31.37|31.29|31.32|31.24|1
1652959150000|2022-05-19 11:19:10|||||||||1
1652959160000|2022-05-19 11:19:20|||||||||1
1652959170000|2022-05-19 11:19:30|||||||||1
1652959180000|2022-05-19 11:19:40|31.34|31.26|31.34|31.26|31.37|31.29|31.34|31.26|6
1652959190000|2022-05-19 11:19:50|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|1
1652959200000|2022-05-19 11:20:00|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|1
1652959210000|2022-05-19 11:20:10|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|1
1652959220000|2022-05-19 11:20:20|||||||||1
1652959230000|2022-05-19 11:20:30|||||||||1
1652959240000|2022-05-19 11:20:40|31.27|31.19|31.32|31.24|31.32|31.24|31.27|31.19|19
1652959250000|2022-05-19 11:20:50|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|2
1652959260000|2022-05-19 11:21:00|||||||||1
1652959270000|2022-05-19 11:21:10|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|21
1652959280000|2022-05-19 11:21:20|||||||||1
1652959290000|2022-05-19 11:21:30|31.17|31.09|31.22|31.14|31.22|31.14|31.17|31.09|15
1652959300000|2022-05-19 11:21:40|31.2|31.12|31.2|31.12|31.22|31.14|31.17|31.09|11
1652959310000|2022-05-19 11:21:50|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|5
1652959320000|2022-05-19 11:22:00|31.2|31.12|31.17|31.09|31.22|31.14|31.17|31.09|1
1652959330000|2022-05-19 11:22:10|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|21
1652959340000|2022-05-19 11:22:20|||||||||1
1652959350000|2022-05-19 11:22:30|||||||||1
1652959360000|2022-05-19 11:22:40|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|11
1652959370000|2022-05-19 11:22:50|||||||||1
1652959380000|2022-05-19 11:23:00|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|14
1652959390000|2022-05-19 11:23:10|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|1
1652959400000|2022-05-19 11:23:20|||||||||1
1652959410000|2022-05-19 11:23:30|||||||||1
1652959420000|2022-05-19 11:23:40|31.08|31|31.08|31|31.1|31.02|31.07|30.99|73
1652959430000|2022-05-19 11:23:50|31.07|30.99|31.08|31|31.08|31|31.07|30.99|1
1652959440000|2022-05-19 11:24:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|2
1652959450000|2022-05-19 11:24:10|31.08|31|31.12|31.04|31.12|31.04|31.08|31|8
1652959460000|2022-05-19 11:24:20|31.1|31.02|31.08|31|31.1|31.02|31.08|31|7
1652959470000|2022-05-19 11:24:30|31.1|31.02|31.08|31|31.1|31.02|31.08|31|1
1652959480000|2022-05-19 11:24:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|9
1652959490000|2022-05-19 11:24:50|31.08|31|31.08|31|31.08|31|31.08|31|1
1652959500000|2022-05-19 11:25:00|31.07|30.99|31.05|30.97|31.07|30.99|31.03|30.95|3
1652959510000|2022-05-19 11:25:10|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|1
1652959520000|2022-05-19 11:25:20|31.05|30.97|31.05|30.97|31.07|30.99|31.03|30.95|7
1652959530000|2022-05-19 11:25:30|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|1
1652959540000|2022-05-19 11:25:40|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|2
1652959550000|2022-05-19 11:25:50|31.05|30.97|31.08|31|31.08|31|31.05|30.97|1
1652959560000|2022-05-19 11:26:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|8
1652959570000|2022-05-19 11:26:10|31.08|31|31.08|31|31.1|31.02|31.08|31|1
1652959580000|2022-05-19 11:26:20|31.1|31.02|31.08|31|31.1|31.02|31.08|31|1
1652959590000|2022-05-19 11:26:30|||||||||1
1652959600000|2022-05-19 11:26:40|31.07|30.99|31.07|30.99|31.08|31|31.07|30.99|1
1652959610000|2022-05-19 11:26:50|31.05|30.97|31.03|30.95|31.05|30.97|30.98|30.9|10
1652959620000|2022-05-19 11:27:00|31|30.92|31.03|30.95|31.03|30.95|31|30.92|1
1652959630000|2022-05-19 11:27:10|31|30.92|30.98|30.9|31|30.92|30.98|30.9|2
1652959640000|2022-05-19 11:27:20|31|30.92|30.98|30.9|31|30.92|30.98|30.9|3
1652959650000|2022-05-19 11:27:30|31|30.92|30.98|30.9|31.02|30.94|30.98|30.9|4
1652959660000|2022-05-19 11:27:40|||||||||1
1652959670000|2022-05-19 11:27:50|||||||||1
1652959680000|2022-05-19 11:28:00|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|21
1652959690000|2022-05-19 11:28:10|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|3
1652959700000|2022-05-19 11:28:20|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|31
1652959710000|2022-05-19 11:28:30|||||||||3
1652959720000|2022-05-19 11:28:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|20
1652959730000|2022-05-19 11:28:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|1
1652959740000|2022-05-19 11:29:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|1
1652959750000|2022-05-19 11:29:10|31|30.92|31|30.92|31|30.92|31|30.92|2
1652959760000|2022-05-19 11:29:20|31.02|30.94|31|30.92|31.02|30.94|31|30.92|1
1652959770000|2022-05-19 11:29:30|31.02|30.94|30.97|30.89|31.02|30.94|30.97|30.89|1
1652959780000|2022-05-19 11:29:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|7
1652959790000|2022-05-19 11:29:50|||||||||1
1652959800000|2022-05-19 11:30:00|||||||||1
1652959810000|2022-05-19 11:30:10|31|30.92|30.97|30.89|31.02|30.94|30.97|30.89|1
1652959820000|2022-05-19 11:30:20|31|30.92|31|30.92|31.02|30.94|31|30.92|1
1652959830000|2022-05-19 11:30:30|31.02|30.94|31|30.92|31.02|30.94|31|30.92|1
1652959840000|2022-05-19 11:30:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|1
1652959850000|2022-05-19 11:30:50|||||||||1
1652959860000|2022-05-19 11:31:00|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|1
1652959870000|2022-05-19 11:31:10|||||||||1
1652959880000|2022-05-19 11:31:20|||||||||1
1652959890000|2022-05-19 11:31:30|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|3
1652959900000|2022-05-19 11:31:40|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|1
1652959910000|2022-05-19 11:31:50|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|1
1652959920000|2022-05-19 11:32:00|31.07|30.99|31.02|30.94|31.07|30.99|31.02|30.94|4
1652959930000|2022-05-19 11:32:10|31|30.92|31.02|30.94|31.02|30.94|31|30.92|3
1652959940000|2022-05-19 11:32:20|31|30.92|31.02|30.94|31.02|30.94|31|30.92|1
1652959950000|2022-05-19 11:32:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|5
1652959960000|2022-05-19 11:32:40|31.07|30.99|31.02|30.94|31.07|30.99|31.02|30.94|2
1652959970000|2022-05-19 11:32:50|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|4
1652959980000|2022-05-19 11:33:00|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|2
1652959990000|2022-05-19 11:33:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1652960000000|2022-05-19 11:33:20|||||||||1
1652960010000|2022-05-19 11:33:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|24
1652960020000|2022-05-19 11:33:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|4
1652960030000|2022-05-19 11:33:50|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|11
1652960040000|2022-05-19 11:34:00|31.02|30.94|31.05|30.97|31.07|30.99|31.02|30.94|1
1652960050000|2022-05-19 11:34:10|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|2
1652960060000|2022-05-19 11:34:20|||||||||1
1652960070000|2022-05-19 11:34:30|||||||||1
1652960080000|2022-05-19 11:34:40|31.09|31.01|31.1|31.02|31.1|31.02|31.09|31.01|6
1652960090000|2022-05-19 11:34:50|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|1
1652960100000|2022-05-19 11:35:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1652960110000|2022-05-19 11:35:10|||||||||1
1652960120000|2022-05-19 11:35:20|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|1
1652960130000|2022-05-19 11:35:30|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|1
1652960140000|2022-05-19 11:35:40|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|4
1652960150000|2022-05-19 11:35:50|31.07|30.99|31.02|30.94|31.07|30.99|31.02|30.94|1
1652960160000|2022-05-19 11:36:00|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|1
1652960170000|2022-05-19 11:36:10|||||||||1
1652960180000|2022-05-19 11:36:20|31.05|30.97|31.07|30.99|31.07|30.99|31.02|30.94|4
1652960190000|2022-05-19 11:36:30|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|1
1652960200000|2022-05-19 11:36:40|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|1
1652960210000|2022-05-19 11:36:50|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|1
1652960220000|2022-05-19 11:37:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|1
1652960230000|2022-05-19 11:37:10|31.02|30.94|31.05|30.97|31.07|30.99|31.02|30.94|4
1652960240000|2022-05-19 11:37:20|31.07|30.99|31.05|30.97|31.07|30.99|31.02|30.94|1
1652960250000|2022-05-19 11:37:30|31.02|30.94|31|30.92|31.07|30.99|30.97|30.89|2
1652960260000|2022-05-19 11:37:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1652960270000|2022-05-19 11:37:50|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|10
1652960280000|2022-05-19 11:38:00|||||||||1
1652960290000|2022-05-19 11:38:10|||||||||1
1652960300000|2022-05-19 11:38:20|||||||||1
1652960310000|2022-05-19 11:38:30|||||||||1
1652960320000|2022-05-19 11:38:40|||||||||1
1652960330000|2022-05-19 11:38:50|||||||||1
1652960340000|2022-05-19 11:39:00|||||||||1
1652960350000|2022-05-19 11:39:10|||||||||1
1652960360000|2022-05-19 11:39:20|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|5
1652960370000|2022-05-19 11:39:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1652960380000|2022-05-19 11:39:40|31|30.92|31|30.92|31.02|30.94|31|30.92|6
1652960390000|2022-05-19 11:39:50|30.97|30.89|30.97|30.89|30.99|30.91|30.97|30.89|1
1652960400000|2022-05-19 11:40:00|31|30.92|31.02|30.94|31.02|30.94|30.97|30.89|1
1652960410000|2022-05-19 11:40:10|31|30.92|31.02|30.94|31.02|30.94|31|30.92|1
1652960420000|2022-05-19 11:40:20|||||||||1
1652960430000|2022-05-19 11:40:30|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|2
1652960440000|2022-05-19 11:40:40|||||||||1
1652960450000|2022-05-19 11:40:50|||||||||2
1652960460000|2022-05-19 11:41:00|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|1
1652960470000|2022-05-19 11:41:10|30.95|30.87|30.92|30.84|30.97|30.89|30.92|30.84|1
1652960480000|2022-05-19 11:41:20|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|1
1652960490000|2022-05-19 11:41:30|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|1
1652960500000|2022-05-19 11:41:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|1
1652960510000|2022-05-19 11:41:50|30.92|30.84|30.95|30.87|30.97|30.89|30.92|30.84|1
1652960520000|2022-05-19 11:42:00|30.97|30.89|30.92|30.84|30.97|30.89|30.92|30.84|1
1652960530000|2022-05-19 11:42:10|||||||||1
1652960540000|2022-05-19 11:42:20|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|20
1652960550000|2022-05-19 11:42:30|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|1
1652960560000|2022-05-19 11:42:40|||||||||1
1652960570000|2022-05-19 11:42:50|||||||||1
1652960580000|2022-05-19 11:43:00|||||||||1
1652960590000|2022-05-19 11:43:10|||||||||1
1652960600000|2022-05-19 11:43:20|||||||||1
1652960610000|2022-05-19 11:43:30|||||||||1
1652960620000|2022-05-19 11:43:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|2
1652960630000|2022-05-19 11:43:50|30.92|30.84|30.87|30.79|30.92|30.84|30.87|30.79|1
1652960640000|2022-05-19 11:44:00|||||||||1
1652960650000|2022-05-19 11:44:10|||||||||1
1652960660000|2022-05-19 11:44:20|||||||||1
1652960670000|2022-05-19 11:44:30|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|6
1652960680000|2022-05-19 11:44:40|30.92|30.84|30.92|30.84|30.92|30.84|30.87|30.79|2
1652960690000|2022-05-19 11:44:50|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|1
1652960700000|2022-05-19 11:45:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1652960710000|2022-05-19 11:45:10|||||||||1
1652960720000|2022-05-19 11:45:20|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|2
1652960730000|2022-05-19 11:45:30|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|1
1652960740000|2022-05-19 11:45:40|30.92|30.84|30.92|30.84|30.92|30.84|30.88|30.8|1
1652960750000|2022-05-19 11:45:50|||||||||1
1652960760000|2022-05-19 11:46:00|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|3
1652960770000|2022-05-19 11:46:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1652960780000|2022-05-19 11:46:20|||||||||1
1652960790000|2022-05-19 11:46:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|7
1652960800000|2022-05-19 11:46:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1652960810000|2022-05-19 11:46:50|||||||||1
1652960820000|2022-05-19 11:47:00|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|3
1652960830000|2022-05-19 11:47:10|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|1
1652960840000|2022-05-19 11:47:20|||||||||1
1652960850000|2022-05-19 11:47:30|30.93|30.85|30.93|30.85|30.95|30.87|30.92|30.84|3
1652960860000|2022-05-19 11:47:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|8
1652960870000|2022-05-19 11:47:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|1
1652960880000|2022-05-19 11:48:00|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|1
1652960890000|2022-05-19 11:48:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|1
1652960900000|2022-05-19 11:48:20|||||||||1
1652960910000|2022-05-19 11:48:30|||||||||2
1652960920000|2022-05-19 11:48:40|||||||||1
1652960930000|2022-05-19 11:48:50|||||||||1
1652960940000|2022-05-19 11:49:00|||||||||3
1652960950000|2022-05-19 11:49:10|||||||||1
1652960960000|2022-05-19 11:49:20|||||||||3
1652960970000|2022-05-19 11:49:30|31|30.92|30.97|30.89|31|30.92|30.97|30.89|15
1652960980000|2022-05-19 11:49:40|||||||||6
1652960990000|2022-05-19 11:49:50|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|5
1652961000000|2022-05-19 11:50:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|1
1652961010000|2022-05-19 11:50:10|||||||||1
1652961020000|2022-05-19 11:50:20|31|30.92|31|30.92|31.02|30.94|31|30.92|19
1652961030000|2022-05-19 11:50:30|31.02|30.94|31|30.92|31.02|30.94|31|30.92|1
1652961040000|2022-05-19 11:50:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|2
1652961050000|2022-05-19 11:50:50|30.95|30.87|30.95|30.87|30.95|30.87|30.92|30.84|1
1652961060000|2022-05-19 11:51:00|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|1
1652961070000|2022-05-19 11:51:10|||||||||1
1652961080000|2022-05-19 11:51:20|||||||||1
1652961090000|2022-05-19 11:51:30|||||||||1
1652961100000|2022-05-19 11:51:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|3
1652961110000|2022-05-19 11:51:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|1
1652961120000|2022-05-19 11:52:00|||||||||1
1652961130000|2022-05-19 11:52:10|||||||||1
1652961140000|2022-05-19 11:52:20|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|1
1652961150000|2022-05-19 11:52:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|1
1652961160000|2022-05-19 11:52:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1652961170000|2022-05-19 11:52:50|||||||||1
1652961180000|2022-05-19 11:53:00|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|4
1652961190000|2022-05-19 11:53:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|1
1652961200000|2022-05-19 11:53:20|30.92|30.84|30.95|30.87|30.97|30.89|30.92|30.84|1
1652961210000|2022-05-19 11:53:30|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|1
1652961220000|2022-05-19 11:53:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1652961230000|2022-05-19 11:53:50|||||||||1
1652961240000|2022-05-19 11:54:00|30.95|30.87|30.95|30.87|30.95|30.87|30.92|30.84|1
1652961250000|2022-05-19 11:54:10|30.92|30.84|30.95|30.87|30.97|30.89|30.92|30.84|2
1652961260000|2022-05-19 11:54:20|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|1
1652961270000|2022-05-19 11:54:30|30.97|30.89|30.92|30.84|30.97|30.89|30.92|30.84|1
1652961280000|2022-05-19 11:54:40|||||||||1
1652961290000|2022-05-19 11:54:50|||||||||1
1652961300000|2022-05-19 11:55:00|||||||||1
1652961310000|2022-05-19 11:55:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|5
1652961320000|2022-05-19 11:55:20|30.92|30.84|30.88|30.8|30.92|30.84|30.88|30.8|1
1652961330000|2022-05-19 11:55:30|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|1
1652961340000|2022-05-19 11:55:40|30.9|30.82|30.9|30.82|30.92|30.84|30.88|30.8|1
1652961350000|2022-05-19 11:55:50|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|1
1652961360000|2022-05-19 11:56:00|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|1
1652961370000|2022-05-19 11:56:10|||||||||1
1652961380000|2022-05-19 11:56:20|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|41
1652961390000|2022-05-19 11:56:30|30.85|30.77|30.83|30.75|30.87|30.79|30.83|30.75|4
1652961400000|2022-05-19 11:56:40|30.85|30.77|30.83|30.75|30.87|30.79|30.83|30.75|1
1652961410000|2022-05-19 11:56:50|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|1
1652961420000|2022-05-19 11:57:00|30.85|30.77|30.87|30.79|30.88|30.8|30.85|30.77|1
1652961430000|2022-05-19 11:57:10|||||||||7
1652961440000|2022-05-19 11:57:20|||||||||1
1652961450000|2022-05-19 11:57:30|||||||||1
1652961460000|2022-05-19 11:57:40|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|57
1652961470000|2022-05-19 11:57:50|30.88|30.8|30.87|30.79|30.92|30.84|30.87|30.79|93
1652961480000|2022-05-19 11:58:00|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|5
1652961490000|2022-05-19 11:58:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|5
1652961500000|2022-05-19 11:58:20|30.92|30.84|30.9|30.82|30.92|30.84|30.87|30.79|9
1652961510000|2022-05-19 11:58:30|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|29
1652961520000|2022-05-19 11:58:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1652961530000|2022-05-19 11:58:50|||||||||1
1652961540000|2022-05-19 11:59:00|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|1
1652961550000|2022-05-19 11:59:10|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|1
1652961560000|2022-05-19 11:59:20|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1652961570000|2022-05-19 11:59:30|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|3
1652961580000|2022-05-19 11:59:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|1
1652961590000|2022-05-19 11:59:50|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|1
1652961600000|2022-05-19 12:00:00|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1652961610000|2022-05-19 12:00:10|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1652961620000|2022-05-19 12:00:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1652961630000|2022-05-19 12:00:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1652961670000|2022-05-19 12:01:10|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|32
1652961680000|2022-05-19 12:01:20|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1652961700000|2022-05-19 12:01:40|30.87|30.79|30.92|30.84|30.92|30.84|30.87|30.79|63
1652961720000|2022-05-19 12:02:00|||||||||11
1652961730000|2022-05-19 12:02:10|30.87|30.79|30.87|30.79|30.9|30.82|30.87|30.79|103
1652961750000|2022-05-19 12:02:30|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|88
1652961770000|2022-05-19 12:02:50|30.97|30.89|30.95|30.87|30.97|30.89|30.92|30.84|13
1652961780000|2022-05-19 12:03:00|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|1
1652961790000|2022-05-19 12:03:10|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1652961900000|2022-05-19 12:05:00|||||||||40
1652961910000|2022-05-19 12:05:10|30.99|30.91|31|30.92|31|30.92|30.99|30.91|6
1652961920000|2022-05-19 12:05:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1652961940000|2022-05-19 12:05:40|31|30.92|31|30.92|31|30.92|31|30.92|3
1652961950000|2022-05-19 12:05:50|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|0
1652961980000|2022-05-19 12:06:20|30.95|30.87|30.97|30.89|30.97|30.89|30.92|30.84|16
1652961990000|2022-05-19 12:06:30|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1652962000000|2022-05-19 12:06:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|2
1652962060000|2022-05-19 12:07:40|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|1
1652962070000|2022-05-19 12:07:50|30.87|30.79|30.9|30.82|30.92|30.84|30.87|30.79|13
1652962080000|2022-05-19 12:08:00|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|0
1652962090000|2022-05-19 12:08:10|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|0
1652962100000|2022-05-19 12:08:20|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1652962190000|2022-05-19 12:09:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|26
1652962200000|2022-05-19 12:10:00|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1652962230000|2022-05-19 12:10:30|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|32
1652962240000|2022-05-19 12:10:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1652962260000|2022-05-19 12:11:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1652962270000|2022-05-19 12:11:10|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|9
1652962280000|2022-05-19 12:11:20|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|0
1652962290000|2022-05-19 12:11:30|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1652962300000|2022-05-19 12:11:40|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1652962330000|2022-05-19 12:12:10|30.88|30.8|30.9|30.82|30.92|30.84|30.88|30.8|11
1652962340000|2022-05-19 12:12:20|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|0
1652962350000|2022-05-19 12:12:30|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1652962360000|2022-05-19 12:12:40|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1652962370000|2022-05-19 12:12:50|30.88|30.8|30.92|30.84|30.92|30.84|30.88|30.8|0
1652962400000|2022-05-19 12:13:20|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1652962410000|2022-05-19 12:13:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1652962470000|2022-05-19 12:14:30|30.95|30.87|30.95|30.87|30.97|30.89|30.93|30.85|17
1652962480000|2022-05-19 12:14:40|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1652962490000|2022-05-19 12:14:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1652962500000|2022-05-19 12:15:00|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1652962510000|2022-05-19 12:15:10|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|8
1652962520000|2022-05-19 12:15:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1652962530000|2022-05-19 12:15:30|31|30.92|31|30.92|31|30.92|31|30.92|0
1652962540000|2022-05-19 12:15:40|30.97|30.89|31|30.92|31|30.92|30.97|30.89|0
1652962550000|2022-05-19 12:15:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1652962590000|2022-05-19 12:16:30|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|23
1652962630000|2022-05-19 12:17:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|4
1652962650000|2022-05-19 12:17:30|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|0
1652962660000|2022-05-19 12:17:40|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1652962670000|2022-05-19 12:17:50|31.07|30.99|31.02|30.94|31.07|30.99|31.02|30.94|0
1652962680000|2022-05-19 12:18:00|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|1
1652962690000|2022-05-19 12:18:10|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|0
1652962700000|2022-05-19 12:18:20|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|41
1652962710000|2022-05-19 12:18:30|31.02|30.94|31.02|30.94|31.05|30.97|31.02|30.94|0
1652962770000|2022-05-19 12:19:30|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|12
1652962780000|2022-05-19 12:19:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|2
1652962790000|2022-05-19 12:19:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1652962800000|2022-05-19 12:20:00|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1652962830000|2022-05-19 12:20:30|31|30.92|31.02|30.94|31.02|30.94|31|30.92|1
1652962870000|2022-05-19 12:21:10|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|10
1652962900000|2022-05-19 12:21:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1652962910000|2022-05-19 12:21:50|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|0
1652962920000|2022-05-19 12:22:00|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1652962930000|2022-05-19 12:22:10|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1652963030000|2022-05-19 12:23:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|12
1652963040000|2022-05-19 12:24:00|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|0
1652963050000|2022-05-19 12:24:10|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|5
1652963060000|2022-05-19 12:24:20|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|15
1652963070000|2022-05-19 12:24:30|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|2
1652963080000|2022-05-19 12:24:40|31.17|31.09|31.15|31.07|31.17|31.09|31.12|31.04|1
1652963090000|2022-05-19 12:24:50|31.12|31.04|31.17|31.09|31.17|31.09|31.12|31.04|0
1652963100000|2022-05-19 12:25:00|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|0
1652963110000|2022-05-19 12:25:10|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|5
1652963190000|2022-05-19 12:26:30|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|1
1652963200000|2022-05-19 12:26:40|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1652963250000|2022-05-19 12:27:30|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|10
1652963280000|2022-05-19 12:28:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|5
1652963290000|2022-05-19 12:28:10|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1652963350000|2022-05-19 12:29:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|5
1652963360000|2022-05-19 12:29:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1652963370000|2022-05-19 12:29:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|21
1652963380000|2022-05-19 12:29:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1652963400000|2022-05-19 12:30:00|31.05|30.97|31.07|30.99|31.07|30.99|31.02|30.94|11
1652963420000|2022-05-19 12:30:20|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|2
1652963430000|2022-05-19 12:30:30|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|9
1652963440000|2022-05-19 12:30:40|31.12|31.04|31.12|31.04|31.12|31.04|31.07|30.99|10
1652963450000|2022-05-19 12:30:50|31.1|31.02|31.12|31.04|31.12|31.04|31.07|30.99|6
1652963470000|2022-05-19 12:31:10|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|17
1652963500000|2022-05-19 12:31:40|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|5
1652963510000|2022-05-19 12:31:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1652963520000|2022-05-19 12:32:00|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|5
1652963530000|2022-05-19 12:32:10|31.15|31.07|31.17|31.09|31.17|31.09|31.12|31.04|5
1652963570000|2022-05-19 12:32:50|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|0
1652963580000|2022-05-19 12:33:00|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|1
1652963590000|2022-05-19 12:33:10|31.15|31.07|31.17|31.09|31.17|31.09|31.12|31.04|0
1652963600000|2022-05-19 12:33:20|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1652963610000|2022-05-19 12:33:30|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|10
1652963620000|2022-05-19 12:33:40|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|0
1652963630000|2022-05-19 12:33:50|31.19|31.11|31.19|31.11|31.22|31.14|31.17|31.09|2
1652963640000|2022-05-19 12:34:00|31.17|31.09|31.22|31.14|31.22|31.14|31.17|31.09|0
1652963650000|2022-05-19 12:34:10|31.19|31.11|31.19|31.11|31.19|31.11|31.17|31.09|2
1652963660000|2022-05-19 12:34:20|31.17|31.09|31.17|31.09|31.19|31.11|31.17|31.09|0
1652963670000|2022-05-19 12:34:30|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1652963710000|2022-05-19 12:35:10|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|8
1652963720000|2022-05-19 12:35:20|31.19|31.11|31.22|31.14|31.22|31.14|31.17|31.09|4
1652963730000|2022-05-19 12:35:30|31.19|31.11|31.22|31.14|31.22|31.14|31.19|31.11|0
1652963750000|2022-05-19 12:35:50|31.24|31.16|31.24|31.16|31.27|31.19|31.24|31.16|15
1652963760000|2022-05-19 12:36:00|31.22|31.14|31.22|31.14|31.24|31.16|31.22|31.14|0
1652963780000|2022-05-19 12:36:20|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|76
1652963820000|2022-05-19 12:37:00|31.15|31.07|31.17|31.09|31.17|31.09|31.12|31.04|8
1652963830000|2022-05-19 12:37:10|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|1
1652963850000|2022-05-19 12:37:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|1
1652963910000|2022-05-19 12:38:30|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|10
1652963920000|2022-05-19 12:38:40|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1652963930000|2022-05-19 12:38:50|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1652963950000|2022-05-19 12:39:10|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1652963960000|2022-05-19 12:39:20|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|0
1652963970000|2022-05-19 12:39:30|31.37|31.29|31.32|31.24|31.37|31.29|31.32|31.24|11
1652964020000|2022-05-19 12:40:20|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|4
1652964030000|2022-05-19 12:40:30|||||||||8
1652964040000|2022-05-19 12:40:40|31.34|31.26|31.34|31.26|31.34|31.26|31.32|31.24|0
1652964050000|2022-05-19 12:40:50|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|0
1652964060000|2022-05-19 12:41:00|31.34|31.26|31.32|31.24|31.37|31.29|31.32|31.24|0
1652964070000|2022-05-19 12:41:10|31.36|31.28|31.37|31.29|31.37|31.29|31.34|31.26|8
1652964080000|2022-05-19 12:41:20|31.34|31.26|31.36|31.28|31.37|31.29|31.32|31.24|1
1652964090000|2022-05-19 12:41:30|31.34|31.26|31.37|31.29|31.37|31.29|31.34|31.26|0
1652964100000|2022-05-19 12:41:40|31.39|31.31|31.39|31.31|31.39|31.31|31.37|31.29|0
1652964110000|2022-05-19 12:41:50|31.37|31.29|31.41|31.33|31.41|31.33|31.37|31.29|8
1652964130000|2022-05-19 12:42:10|31.39|31.31|31.37|31.29|31.41|31.33|31.37|31.29|0
1652964140000|2022-05-19 12:42:20|31.41|31.33|31.37|31.29|31.41|31.33|31.37|31.29|57
1652964150000|2022-05-19 12:42:30|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|9
1652964180000|2022-05-19 12:43:00|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|1
1652964210000|2022-05-19 12:43:30|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|4
1652964220000|2022-05-19 12:43:40|31.34|31.26|31.34|31.26|31.34|31.26|31.32|31.24|8
1652964230000|2022-05-19 12:43:50|31.36|31.28|31.32|31.24|31.36|31.28|31.32|31.24|1
1652964240000|2022-05-19 12:44:00|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|1
1652964250000|2022-05-19 12:44:10|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|7
1652964260000|2022-05-19 12:44:20|31.32|31.24|31.32|31.24|31.32|31.24|31.31|31.23|1
1652964270000|2022-05-19 12:44:30|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|0
1652964280000|2022-05-19 12:44:40|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|0
1652964290000|2022-05-19 12:44:50|||||||||11
1652964300000|2022-05-19 12:45:00|||||||||14
1652964320000|2022-05-19 12:45:20|31.29|31.21|31.29|31.21|31.29|31.21|31.27|31.19|9
1652964330000|2022-05-19 12:45:30|31.32|31.24|31.32|31.24|31.32|31.24|31.29|31.21|0
1652964350000|2022-05-19 12:45:50|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|1
1652964380000|2022-05-19 12:46:20|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1652964390000|2022-05-19 12:46:30|31.27|31.19|31.32|31.24|31.32|31.24|31.27|31.19|10
1652964430000|2022-05-19 12:47:10|31.27|31.19|31.27|31.19|31.27|31.19|31.24|31.16|14
1652964440000|2022-05-19 12:47:20|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|0
1652964460000|2022-05-19 12:47:40|31.24|31.16|31.24|31.16|31.27|31.19|31.24|31.16|1
1652964470000|2022-05-19 12:47:50|31.22|31.14|31.27|31.19|31.27|31.19|31.22|31.14|0
1652964480000|2022-05-19 12:48:00|31.24|31.16|31.24|31.16|31.24|31.16|31.22|31.14|0
1652964490000|2022-05-19 12:48:10|31.27|31.19|31.27|31.19|31.27|31.19|31.24|31.16|2
1652964510000|2022-05-19 12:48:30|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|2
1652964550000|2022-05-19 12:49:10|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|5
1652964560000|2022-05-19 12:49:20|31.29|31.21|31.29|31.21|31.32|31.24|31.29|31.21|4
1652964570000|2022-05-19 12:49:30|31.27|31.19|31.27|31.19|31.31|31.23|31.27|31.19|2
1652964580000|2022-05-19 12:49:40|31.31|31.23|31.32|31.24|31.32|31.24|31.29|31.21|8
1652964590000|2022-05-19 12:49:50|31.31|31.23|31.27|31.19|31.31|31.23|31.27|31.19|21
1652964600000|2022-05-19 12:50:00|31.29|31.21|31.29|31.21|31.29|31.21|31.27|31.19|0
1652964610000|2022-05-19 12:50:10|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|3
1652964620000|2022-05-19 12:50:20|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1652964630000|2022-05-19 12:50:30|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1652964690000|2022-05-19 12:51:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|9
1652964700000|2022-05-19 12:51:40|31.31|31.23|31.29|31.21|31.32|31.24|31.29|31.21|3
1652964710000|2022-05-19 12:51:50|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|2
1652964720000|2022-05-19 12:52:00|31.27|31.19|31.31|31.23|31.31|31.23|31.27|31.19|0
1652964730000|2022-05-19 12:52:10|31.29|31.21|31.29|31.21|31.32|31.24|31.27|31.19|1
1652964740000|2022-05-19 12:52:20|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1652964750000|2022-05-19 12:52:30|31.24|31.16|31.27|31.19|31.27|31.19|31.22|31.14|15
1652964760000|2022-05-19 12:52:40|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1652964770000|2022-05-19 12:52:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1652964790000|2022-05-19 12:53:10|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1652964850000|2022-05-19 12:54:10|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|101
1652964860000|2022-05-19 12:54:20|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|0
1652964890000|2022-05-19 12:54:50|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|5
1652964900000|2022-05-19 12:55:00|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1652964980000|2022-05-19 12:56:20|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|9
1652965000000|2022-05-19 12:56:40|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|5
1652965020000|2022-05-19 12:57:00|31.24|31.16|31.27|31.19|31.27|31.19|31.22|31.14|23
1652965030000|2022-05-19 12:57:10|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|0
1652965040000|2022-05-19 12:57:20|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|0
1652965080000|2022-05-19 12:58:00|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1652965110000|2022-05-19 12:58:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|10
1652965120000|2022-05-19 12:58:40|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|1
1652965130000|2022-05-19 12:58:50|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1652965140000|2022-05-19 12:59:00|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1652965150000|2022-05-19 12:59:10|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|0
1652965170000|2022-05-19 12:59:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|17
1652965180000|2022-05-19 12:59:40|31.31|31.23|31.31|31.23|31.32|31.24|31.31|31.23|0
1652965190000|2022-05-19 12:59:50|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1652965200000|2022-05-19 13:00:00|31.31|31.23|31.32|31.24|31.32|31.24|31.27|31.19|10
1652965210000|2022-05-19 13:00:10|31.31|31.23|31.29|31.21|31.32|31.24|31.27|31.19|25
1652965220000|2022-05-19 13:00:20|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|0
1652965230000|2022-05-19 13:00:30|31.27|31.19|31.29|31.21|31.29|31.21|31.27|31.19|0
1652965240000|2022-05-19 13:00:40|31.27|31.19|31.32|31.24|31.32|31.24|31.27|31.19|8
1652965290000|2022-05-19 13:01:30|||||||||27
1652965310000|2022-05-19 13:01:50|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|28
1652965320000|2022-05-19 13:02:00|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|0
1652965360000|2022-05-19 13:02:40|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|11
1652965370000|2022-05-19 13:02:50|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|0
1652965380000|2022-05-19 13:03:00|31.3|31.22|31.27|31.19|31.3|31.22|31.25|31.17|0
1652965390000|2022-05-19 13:03:10|31.25|31.17|31.25|31.17|31.27|31.19|31.22|31.14|0
1652965400000|2022-05-19 13:03:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1652965410000|2022-05-19 13:03:30|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1652965420000|2022-05-19 13:03:40|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1652965430000|2022-05-19 13:03:50|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1652965440000|2022-05-19 13:04:00|31.23|31.15|31.22|31.14|31.23|31.15|31.22|31.14|0
1652965450000|2022-05-19 13:04:10|||||||||2
1652965470000|2022-05-19 13:04:30|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1652965480000|2022-05-19 13:04:40|31.25|31.17|31.25|31.17|31.25|31.17|31.23|31.15|25
1652965490000|2022-05-19 13:04:50|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1652965500000|2022-05-19 13:05:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1652965540000|2022-05-19 13:05:40|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|0
1652965570000|2022-05-19 13:06:10|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|26
1652965580000|2022-05-19 13:06:20|31.17|31.09|31.13|31.05|31.2|31.12|31.13|31.05|6
1652965590000|2022-05-19 13:06:30|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|9
1652965620000|2022-05-19 13:07:00|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1652965630000|2022-05-19 13:07:10|31.13|31.05|31.17|31.09|31.17|31.09|31.13|31.05|30
1652965640000|2022-05-19 13:07:20|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|1
1652965650000|2022-05-19 13:07:30|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1652965660000|2022-05-19 13:07:40|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1652965670000|2022-05-19 13:07:50|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|0
1652965680000|2022-05-19 13:08:00|31.15|31.07|31.15|31.07|31.17|31.09|31.13|31.05|0
1652965690000|2022-05-19 13:08:10|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1652965700000|2022-05-19 13:08:20|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1652965710000|2022-05-19 13:08:30|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1652965730000|2022-05-19 13:08:50|31.15|31.07|31.15|31.07|31.17|31.09|31.13|31.05|11
1652965740000|2022-05-19 13:09:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652965760000|2022-05-19 13:09:20|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1652965770000|2022-05-19 13:09:30|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1652965780000|2022-05-19 13:09:40|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1652965790000|2022-05-19 13:09:50|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1652965800000|2022-05-19 13:10:00|31.15|31.07|31.13|31.05|31.17|31.09|31.13|31.05|3
1652965810000|2022-05-19 13:10:10|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|6
1652965820000|2022-05-19 13:10:20|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652965830000|2022-05-19 13:10:30|31.13|31.05|31.13|31.05|31.13|31.05|31.13|31.05|2
1652965840000|2022-05-19 13:10:40|31.17|31.09|31.13|31.05|31.17|31.09|31.13|31.05|23
1652965850000|2022-05-19 13:10:50|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|17
1652965910000|2022-05-19 13:11:50|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|12
1652965920000|2022-05-19 13:12:00|31.13|31.05|31.12|31.04|31.13|31.05|31.12|31.04|0
1652965940000|2022-05-19 13:12:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|36
1652965960000|2022-05-19 13:12:40|31.08|31|31.08|31|31.08|31|31.08|31|0
1652965970000|2022-05-19 13:12:50|31.07|30.99|31.08|31|31.08|31|31.07|30.99|0
1652965980000|2022-05-19 13:13:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1652965990000|2022-05-19 13:13:10|31.03|30.95|31.05|30.97|31.07|30.99|31.03|30.95|69
1652966000000|2022-05-19 13:13:20|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|16
1652966030000|2022-05-19 13:13:50|31|30.92|31.01|30.93|31.01|30.93|31|30.92|14
1652966040000|2022-05-19 13:14:00|31|30.92|31.01|30.93|31.01|30.93|31|30.92|4
1652966050000|2022-05-19 13:14:10|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|4
1652966080000|2022-05-19 13:14:40|31.07|30.99|31.05|30.97|31.08|31|31.03|30.95|29
1652966090000|2022-05-19 13:14:50|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|4
1652966110000|2022-05-19 13:15:10|31.07|30.99|31.08|31|31.08|31|31.07|30.99|0
1652966130000|2022-05-19 13:15:30|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|100
1652966180000|2022-05-19 13:16:20|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|15
1652966190000|2022-05-19 13:16:30|||||||||2
1652966200000|2022-05-19 13:16:40|31.15|31.07|31.17|31.09|31.17|31.09|31.13|31.05|13
1652966220000|2022-05-19 13:17:00|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|8
1652966250000|2022-05-19 13:17:30|31.08|31|31.08|31|31.1|31.02|31.08|31|26
1652966260000|2022-05-19 13:17:40|31.12|31.04|31.08|31|31.12|31.04|31.08|31|1
1652966270000|2022-05-19 13:17:50|31.07|30.99|31.08|31|31.08|31|31.07|30.99|0
1652966280000|2022-05-19 13:18:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1652966290000|2022-05-19 13:18:10|31.08|31|31.1|31.02|31.12|31.04|31.08|31|16
1652966300000|2022-05-19 13:18:20|31.08|31|31.08|31|31.08|31|31.08|31|0
1652966320000|2022-05-19 13:18:40|31.07|30.99|31.08|31|31.08|31|31.07|30.99|0
1652966330000|2022-05-19 13:18:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|2
1652966340000|2022-05-19 13:19:00|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|0
1652966360000|2022-05-19 13:19:20|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|14
1652966370000|2022-05-19 13:19:30|31.15|31.07|31.15|31.07|31.17|31.09|31.12|31.04|2
1652966380000|2022-05-19 13:19:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652966390000|2022-05-19 13:19:50|31.15|31.07|31.17|31.09|31.17|31.09|31.12|31.04|20
1652966400000|2022-05-19 13:20:00|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|19
1652966460000|2022-05-19 13:21:00|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|23
1652966470000|2022-05-19 13:21:10|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1652966480000|2022-05-19 13:21:20|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1652966490000|2022-05-19 13:21:30|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|1
1652966540000|2022-05-19 13:22:20|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|16
1652966550000|2022-05-19 13:22:30|31.12|31.04|31.15|31.07|31.17|31.09|31.12|31.04|1
1652966560000|2022-05-19 13:22:40|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1652966570000|2022-05-19 13:22:50|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|2
1652966580000|2022-05-19 13:23:00|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1652966590000|2022-05-19 13:23:10|31.15|31.07|31.12|31.04|31.17|31.09|31.12|31.04|5
1652966600000|2022-05-19 13:23:20|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|3
1652966690000|2022-05-19 13:24:50|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1652966700000|2022-05-19 13:25:00|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|5
1652966710000|2022-05-19 13:25:10|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|8
1652966720000|2022-05-19 13:25:20|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|4
1652966730000|2022-05-19 13:25:30|31.2|31.12|31.2|31.12|31.22|31.14|31.17|31.09|0
1652966740000|2022-05-19 13:25:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652966750000|2022-05-19 13:25:50|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|14
1652966760000|2022-05-19 13:26:00|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1652966770000|2022-05-19 13:26:10|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652966780000|2022-05-19 13:26:20|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|1
1652966790000|2022-05-19 13:26:30|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|0
1652966800000|2022-05-19 13:26:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1652966810000|2022-05-19 13:26:50|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|1
1652966820000|2022-05-19 13:27:00|31.12|31.04|31.12|31.04|31.15|31.07|31.12|31.04|0
1652966880000|2022-05-19 13:28:00|||||||||6
1652966890000|2022-05-19 13:28:10|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|2
1652966920000|2022-05-19 13:28:40|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|9
1652966980000|2022-05-19 13:29:40|31.15|31.07|31.15|31.07|31.17|31.09|31.12|31.04|41
1652966990000|2022-05-19 13:29:50|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|2
1652967000000|2022-05-19 13:30:00|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|0
1652967010000|2022-05-19 13:30:10|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|3
1652967020000|2022-05-19 13:30:20|31.15|31.07|31.07|30.99|31.15|31.07|31.07|30.99|22
1652967030000|2022-05-19 13:30:30|31.1|31.02|31.1|31.02|31.12|31.04|31.07|30.99|7
1652967040000|2022-05-19 13:30:40|31.12|31.04|31.07|30.99|31.12|31.04|31.07|30.99|0
1652967050000|2022-05-19 13:30:50|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|31
1652967060000|2022-05-19 13:31:00|31|30.92|30.97|30.89|31|30.92|30.95|30.87|20
1652967070000|2022-05-19 13:31:10|30.98|30.9|30.97|30.89|31|30.92|30.97|30.89|13
1652967080000|2022-05-19 13:31:20|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|26
1652967090000|2022-05-19 13:31:30|30.97|30.89|30.93|30.85|30.98|30.9|30.93|30.85|73
1652967100000|2022-05-19 13:31:40|30.9|30.82|30.88|30.8|30.93|30.85|30.88|30.8|11
1652967110000|2022-05-19 13:31:50|30.83|30.75|30.79|30.71|30.83|30.75|30.79|30.71|31
1652967120000|2022-05-19 13:32:00|30.78|30.7|30.78|30.7|30.81|30.73|30.78|30.7|28
1652967130000|2022-05-19 13:32:10|30.76|30.68|30.78|30.7|30.78|30.7|30.74|30.66|34
1652967140000|2022-05-19 13:32:20|30.76|30.68|30.78|30.7|30.78|30.7|30.74|30.66|0
1652967150000|2022-05-19 13:32:30|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|7
1652967170000|2022-05-19 13:32:50|30.81|30.73|30.81|30.73|30.83|30.75|30.81|30.73|8
1652967180000|2022-05-19 13:33:00|30.83|30.75|30.78|30.7|30.83|30.75|30.78|30.7|2
1652967190000|2022-05-19 13:33:10|30.76|30.68|30.71|30.63|30.78|30.7|30.71|30.63|3
1652967200000|2022-05-19 13:33:20|30.73|30.65|30.71|30.63|30.73|30.65|30.69|30.61|12
1652967210000|2022-05-19 13:33:30|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|2
1652967220000|2022-05-19 13:33:40|30.69|30.61|30.64|30.56|30.71|30.63|30.64|30.56|24
1652967230000|2022-05-19 13:33:50|30.67|30.59|30.67|30.59|30.69|30.61|30.66|30.58|10
1652967240000|2022-05-19 13:34:00|30.66|30.58|30.69|30.61|30.69|30.61|30.64|30.56|35
1652967250000|2022-05-19 13:34:10|30.71|30.63|30.73|30.65|30.74|30.66|30.69|30.61|24
1652967260000|2022-05-19 13:34:20|30.74|30.66|30.78|30.7|30.78|30.7|30.74|30.66|86
1652967270000|2022-05-19 13:34:30|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|16
1652967280000|2022-05-19 13:34:40|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|3
1652967290000|2022-05-19 13:34:50|30.76|30.68|30.78|30.7|30.78|30.7|30.74|30.66|30
1652967300000|2022-05-19 13:35:00|30.73|30.65|30.78|30.7|30.78|30.7|30.73|30.65|77
1652967310000|2022-05-19 13:35:10|30.8|30.72|30.88|30.8|30.88|30.8|30.8|30.72|67
1652967320000|2022-05-19 13:35:20|30.85|30.77|30.83|30.75|30.88|30.8|30.83|30.75|36
1652967330000|2022-05-19 13:35:30|30.81|30.73|30.78|30.7|30.83|30.75|30.78|30.7|22
1652967340000|2022-05-19 13:35:40|30.81|30.73|30.81|30.73|30.81|30.73|30.78|30.7|7
1652967350000|2022-05-19 13:35:50|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1652967360000|2022-05-19 13:36:00|30.76|30.68|30.68|30.6|30.76|30.68|30.68|30.6|76
1652967370000|2022-05-19 13:36:10|30.69|30.61|30.71|30.63|30.73|30.65|30.68|30.6|82
1652967380000|2022-05-19 13:36:20|30.69|30.61|30.68|30.6|30.73|30.65|30.68|30.6|4
1652967390000|2022-05-19 13:36:30|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|56
1652967410000|2022-05-19 13:36:50|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|14
1652967420000|2022-05-19 13:37:00|30.66|30.58|30.66|30.58|30.69|30.61|30.64|30.56|15
1652967430000|2022-05-19 13:37:10|30.64|30.56|30.64|30.56|30.66|30.58|30.59|30.51|59
1652967440000|2022-05-19 13:37:20|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|1
1652967450000|2022-05-19 13:37:30|30.61|30.53|30.59|30.51|30.64|30.56|30.59|30.51|13
1652967460000|2022-05-19 13:37:40|30.56|30.48|30.59|30.51|30.59|30.51|30.54|30.46|61
1652967470000|2022-05-19 13:37:50|30.54|30.46|30.59|30.51|30.59|30.51|30.54|30.46|7
1652967480000|2022-05-19 13:38:00|30.57|30.49|30.61|30.53|30.61|30.53|30.54|30.46|10
1652967490000|2022-05-19 13:38:10|30.59|30.51|30.62|30.54|30.64|30.56|30.59|30.51|8
1652967500000|2022-05-19 13:38:20|30.61|30.53|30.61|30.53|30.64|30.56|30.59|30.51|10
1652967510000|2022-05-19 13:38:30|30.64|30.56|30.64|30.56|30.64|30.56|30.61|30.53|0
1652967520000|2022-05-19 13:38:40|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|5
1652967530000|2022-05-19 13:38:50|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|1
1652967540000|2022-05-19 13:39:00|30.71|30.63|30.66|30.58|30.73|30.65|30.66|30.58|53
1652967550000|2022-05-19 13:39:10|30.68|30.6|30.73|30.65|30.73|30.65|30.66|30.58|0
1652967560000|2022-05-19 13:39:20|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|3
1652967570000|2022-05-19 13:39:30|30.71|30.63|30.71|30.63|30.73|30.65|30.69|30.61|0
1652967580000|2022-05-19 13:39:40|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|0
1652967590000|2022-05-19 13:39:50|30.66|30.58|30.66|30.58|30.68|30.6|30.64|30.56|24
1652967600000|2022-05-19 13:40:00|30.68|30.6|30.69|30.61|30.69|30.61|30.64|30.56|56
1652967610000|2022-05-19 13:40:10|30.66|30.58|30.69|30.61|30.69|30.61|30.64|30.56|0
1652967620000|2022-05-19 13:40:20|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|0
1652967630000|2022-05-19 13:40:30|30.71|30.63|30.71|30.63|30.71|30.63|30.69|30.61|1
1652967640000|2022-05-19 13:40:40|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|8
1652967650000|2022-05-19 13:40:50|30.68|30.6|30.69|30.61|30.69|30.61|30.64|30.56|8
1652967660000|2022-05-19 13:41:00|30.66|30.58|30.73|30.65|30.73|30.65|30.66|30.58|0
1652967670000|2022-05-19 13:41:10|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|1
1652967680000|2022-05-19 13:41:20|30.71|30.63|30.73|30.65|30.73|30.65|30.69|30.61|13
1652967690000|2022-05-19 13:41:30|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1652967700000|2022-05-19 13:41:40|30.76|30.68|30.74|30.66|30.78|30.7|30.74|30.66|13
1652967710000|2022-05-19 13:41:50|30.73|30.65|30.73|30.65|30.74|30.66|30.73|30.65|0
1652967720000|2022-05-19 13:42:00|30.76|30.68|30.76|30.68|30.78|30.7|30.73|30.65|31
1652967730000|2022-05-19 13:42:10|30.74|30.66|30.73|30.65|30.78|30.7|30.73|30.65|0
1652967740000|2022-05-19 13:42:20|30.76|30.68|30.76|30.68|30.78|30.7|30.73|30.65|8
1652967750000|2022-05-19 13:42:30|30.73|30.65|30.73|30.65|30.78|30.7|30.73|30.65|2
1652967760000|2022-05-19 13:42:40|30.76|30.68|30.74|30.66|30.76|30.68|30.73|30.65|2
1652967770000|2022-05-19 13:42:50|30.73|30.65|30.76|30.68|30.78|30.7|30.73|30.65|8
1652967780000|2022-05-19 13:43:00|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1652967790000|2022-05-19 13:43:10|30.81|30.73|30.81|30.73|30.83|30.75|30.79|30.71|34
1652967800000|2022-05-19 13:43:20|30.83|30.75|30.83|30.75|30.83|30.75|30.79|30.71|9
1652967810000|2022-05-19 13:43:30|30.86|30.78|30.88|30.8|30.88|30.8|30.83|30.75|13
1652967820000|2022-05-19 13:43:40|30.86|30.78|30.91|30.83|30.91|30.83|30.86|30.78|15
1652967830000|2022-05-19 13:43:50|30.93|30.85|30.93|30.85|30.93|30.85|30.91|30.83|0
1652967840000|2022-05-19 13:44:00|30.91|30.83|30.91|30.83|30.93|30.85|30.88|30.8|7
1652967850000|2022-05-19 13:44:10|30.88|30.8|30.9|30.82|30.91|30.83|30.88|30.8|2
1652967860000|2022-05-19 13:44:20|30.91|30.83|30.97|30.89|30.98|30.9|30.9|30.82|39
1652967870000|2022-05-19 13:44:30|30.95|30.87|30.97|30.89|30.97|30.89|30.93|30.85|4
1652967880000|2022-05-19 13:44:40|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|0
1652967890000|2022-05-19 13:44:50|31|30.92|31.02|30.94|31.02|30.94|30.98|30.9|100
1652967900000|2022-05-19 13:45:00|30.98|30.9|31|30.92|31.02|30.94|30.98|30.9|81
1652967910000|2022-05-19 13:45:10|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|0
1652967920000|2022-05-19 13:45:20|31|30.92|31.02|30.94|31.02|30.94|30.98|30.9|0
1652967930000|2022-05-19 13:45:30|31|30.92|31|30.92|31.02|30.94|30.98|30.9|2
1652967940000|2022-05-19 13:45:40|30.98|30.9|31|30.92|31.02|30.94|30.98|30.9|11
1652967950000|2022-05-19 13:45:50|31.02|30.94|31.05|30.97|31.05|30.97|31|30.92|12
1652967960000|2022-05-19 13:46:00|31.07|30.99|31.07|30.99|31.1|31.02|31.05|30.97|3
1652967970000|2022-05-19 13:46:10|31.12|31.04|31.07|30.99|31.12|31.04|31.07|30.99|19
1652967980000|2022-05-19 13:46:20|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|1
1652967990000|2022-05-19 13:46:30|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1652968000000|2022-05-19 13:46:40|31.1|31.02|31.1|31.02|31.12|31.04|31.07|30.99|11
1652968010000|2022-05-19 13:46:50|31.07|30.99|31.17|31.09|31.17|31.09|31.07|30.99|7
1652968020000|2022-05-19 13:47:00|31.19|31.11|31.22|31.14|31.22|31.14|31.19|31.11|2
1652968030000|2022-05-19 13:47:10|31.27|31.19|31.24|31.16|31.27|31.19|31.22|31.14|4
1652968040000|2022-05-19 13:47:20|31.27|31.19|31.27|31.19|31.27|31.19|31.24|31.16|0
1652968050000|2022-05-19 13:47:30|31.29|31.21|31.29|31.21|31.32|31.24|31.29|31.21|1
1652968060000|2022-05-19 13:47:40|31.27|31.19|31.27|31.19|31.29|31.21|31.25|31.17|0
1652968070000|2022-05-19 13:47:50|31.25|31.17|31.27|31.19|31.27|31.19|31.24|31.16|0
1652968080000|2022-05-19 13:48:00|31.25|31.17|31.25|31.17|31.27|31.19|31.22|31.14|6
1652968090000|2022-05-19 13:48:10|31.22|31.14|31.22|31.14|31.25|31.17|31.22|31.14|0
1652968100000|2022-05-19 13:48:20|31.2|31.12|31.25|31.17|31.27|31.19|31.2|31.12|12
1652968110000|2022-05-19 13:48:30|31.27|31.19|31.32|31.24|31.32|31.24|31.27|31.19|0
1652968120000|2022-05-19 13:48:40|31.29|31.21|31.29|31.21|31.32|31.24|31.29|31.21|0
1652968130000|2022-05-19 13:48:50|31.32|31.24|31.27|31.19|31.32|31.24|31.22|31.14|3
1652968140000|2022-05-19 13:49:00|31.25|31.17|31.27|31.19|31.27|31.19|31.24|31.16|3
1652968150000|2022-05-19 13:49:10|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|28
1652968160000|2022-05-19 13:49:20|31.34|31.26|31.32|31.24|31.34|31.26|31.32|31.24|1
1652968170000|2022-05-19 13:49:30|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|7
1652968180000|2022-05-19 13:49:40|31.29|31.21|31.29|31.21|31.32|31.24|31.29|31.21|0
1652968190000|2022-05-19 13:49:50|31.32|31.24|31.3|31.22|31.32|31.24|31.29|31.21|0
1652968200000|2022-05-19 13:50:00|31.32|31.24|31.25|31.17|31.32|31.24|31.25|31.17|12
1652968210000|2022-05-19 13:50:10|31.22|31.14|31.32|31.24|31.32|31.24|31.22|31.14|11
1652968220000|2022-05-19 13:50:20|31.3|31.22|31.32|31.24|31.32|31.24|31.29|31.21|0
1652968230000|2022-05-19 13:50:30|31.34|31.26|31.34|31.26|31.34|31.26|31.32|31.24|0
1652968240000|2022-05-19 13:50:40|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1652968250000|2022-05-19 13:50:50|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|0
1652968260000|2022-05-19 13:51:00|31.29|31.21|31.29|31.21|31.32|31.24|31.27|31.19|3
1652968270000|2022-05-19 13:51:10|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1652968280000|2022-05-19 13:51:20|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1652968290000|2022-05-19 13:51:30|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1652968300000|2022-05-19 13:51:40|31.34|31.26|31.3|31.22|31.34|31.26|31.3|31.22|0
1652968310000|2022-05-19 13:51:50|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|1
1652968320000|2022-05-19 13:52:00|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|0
1652968330000|2022-05-19 13:52:10|31.2|31.12|31.22|31.14|31.22|31.14|31.17|31.09|13
1652968340000|2022-05-19 13:52:20|31.25|31.17|31.25|31.17|31.25|31.17|31.22|31.14|0
1652968350000|2022-05-19 13:52:30|31.22|31.14|31.2|31.12|31.22|31.14|31.17|31.09|0
1652968360000|2022-05-19 13:52:40|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1652968370000|2022-05-19 13:52:50|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1652968380000|2022-05-19 13:53:00|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|0
1652968390000|2022-05-19 13:53:10|||||||||2
1652968400000|2022-05-19 13:53:20|31.25|31.17|31.3|31.22|31.3|31.22|31.25|31.17|10
1652968410000|2022-05-19 13:53:30|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1652968420000|2022-05-19 13:53:40|31.27|31.19|31.25|31.17|31.27|31.19|31.22|31.14|1
1652968430000|2022-05-19 13:53:50|31.27|31.19|31.22|31.14|31.27|31.19|31.22|31.14|2
1652968440000|2022-05-19 13:54:00|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|8
1652968450000|2022-05-19 13:54:10|31.22|31.14|31.13|31.05|31.22|31.14|31.13|31.05|23
1652968460000|2022-05-19 13:54:20|31.15|31.07|31.08|31|31.15|31.07|31.08|31|3
1652968470000|2022-05-19 13:54:30|31.06|30.98|31.03|30.95|31.06|30.98|30.98|30.9|3
1652968480000|2022-05-19 13:54:40|||||||||1
1652968490000|2022-05-19 13:54:50|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|11
1652968500000|2022-05-19 13:55:00|31.08|31|31.01|30.93|31.08|31|30.98|30.9|45
1652968510000|2022-05-19 13:55:10|31.03|30.95|31.01|30.93|31.03|30.95|31.01|30.93|10
1652968520000|2022-05-19 13:55:20|31.03|30.95|31.01|30.93|31.03|30.95|30.98|30.9|7
1652968530000|2022-05-19 13:55:30|31.03|30.95|31.03|30.95|31.06|30.98|30.98|30.9|0
1652968540000|2022-05-19 13:55:40|31.01|30.93|30.98|30.9|31.01|30.93|30.98|30.9|4
1652968550000|2022-05-19 13:55:50|30.96|30.88|30.93|30.85|30.96|30.88|30.93|30.85|11
1652968560000|2022-05-19 13:56:00|30.91|30.83|30.91|30.83|30.91|30.83|30.88|30.8|12
1652968570000|2022-05-19 13:56:10|30.93|30.85|30.91|30.83|30.93|30.85|30.89|30.81|2
1652968580000|2022-05-19 13:56:20|30.93|30.85|30.98|30.9|30.98|30.9|30.93|30.85|4
1652968600000|2022-05-19 13:56:40|30.96|30.88|30.98|30.9|30.98|30.9|30.94|30.86|12
1652968610000|2022-05-19 13:56:50|30.96|30.88|30.96|30.88|30.98|30.9|30.96|30.88|0
1652968620000|2022-05-19 13:57:00|30.94|30.86|30.89|30.81|30.96|30.88|30.89|30.81|1
1652968630000|2022-05-19 13:57:10|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|2
1652968640000|2022-05-19 13:57:20|30.91|30.83|30.89|30.81|30.93|30.85|30.89|30.81|1
1652968650000|2022-05-19 13:57:30|30.93|30.85|30.93|30.85|30.93|30.85|30.91|30.83|9
1652968660000|2022-05-19 13:57:40|30.91|30.83|30.93|30.85|30.93|30.85|30.89|30.81|0
1652968680000|2022-05-19 13:58:00|30.96|30.88|31.03|30.95|31.03|30.95|30.94|30.86|2
1652968690000|2022-05-19 13:58:10|31.01|30.93|31.03|30.95|31.03|30.95|31.01|30.93|0
1652968700000|2022-05-19 13:58:20|31.06|30.98|31.11|31.03|31.13|31.05|31.03|30.95|9
1652968710000|2022-05-19 13:58:30|31.08|31|31.13|31.05|31.13|31.05|31.08|31|4
1652968720000|2022-05-19 13:58:40|31.11|31.03|31.08|31|31.13|31.05|31.08|31|26
1652968730000|2022-05-19 13:58:50|31.11|31.03|31.11|31.03|31.13|31.05|31.08|31|2
1652968740000|2022-05-19 13:59:00|||||||||3
1652968750000|2022-05-19 13:59:10|31.13|31.05|31.11|31.03|31.13|31.05|31.08|31|2
1652968760000|2022-05-19 13:59:20|31.08|31|31.11|31.03|31.13|31.05|31.08|31|3
1652968770000|2022-05-19 13:59:30|31.08|31|31.08|31|31.08|31|31.08|31|0
1652968780000|2022-05-19 13:59:40|31.13|31.05|31.11|31.03|31.13|31.05|31.11|31.03|6
1652968790000|2022-05-19 13:59:50|31.08|31|31.03|30.95|31.08|31|31.03|30.95|18
1652968800000|2022-05-19 14:00:00|31.06|30.98|31.08|31|31.08|31|31.06|30.98|11
1652968820000|2022-05-19 14:00:20|31.06|30.98|30.98|30.9|31.08|31|30.98|30.9|0
1652968830000|2022-05-19 14:00:30|30.96|30.88|30.94|30.86|30.98|30.9|30.94|30.86|0
1652968840000|2022-05-19 14:00:40|30.96|30.88|30.96|30.88|30.98|30.9|30.94|30.86|13
1652968850000|2022-05-19 14:00:50|30.98|30.9|30.94|30.86|30.98|30.9|30.94|30.86|0
1652968860000|2022-05-19 14:01:00|30.91|30.83|30.91|30.83|30.94|30.86|30.91|30.83|8
1652968870000|2022-05-19 14:01:10|30.89|30.81|30.91|30.83|30.94|30.86|30.89|30.81|2
1652968880000|2022-05-19 14:01:20|30.89|30.81|30.89|30.81|30.91|30.83|30.89|30.81|0
1652968890000|2022-05-19 14:01:30|30.87|30.79|30.79|30.71|30.87|30.79|30.79|30.71|24
1652968900000|2022-05-19 14:01:40|30.82|30.74|30.82|30.74|30.84|30.76|30.82|30.74|10
1652968910000|2022-05-19 14:01:50|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1652968920000|2022-05-19 14:02:00|30.77|30.69|30.79|30.71|30.82|30.74|30.77|30.69|11
1652968930000|2022-05-19 14:02:10|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|1
1652968940000|2022-05-19 14:02:20|30.76|30.68|30.69|30.61|30.77|30.69|30.69|30.61|25
1652968950000|2022-05-19 14:02:30|30.72|30.64|30.76|30.68|30.79|30.71|30.72|30.64|12
1652968960000|2022-05-19 14:02:40|30.79|30.71|30.74|30.66|30.81|30.73|30.74|30.66|0
1652968970000|2022-05-19 14:02:50|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|1
1652968980000|2022-05-19 14:03:00|30.72|30.64|30.72|30.64|30.74|30.66|30.69|30.61|7
1652968990000|2022-05-19 14:03:10|30.74|30.66|30.72|30.64|30.74|30.66|30.69|30.61|2
1652969000000|2022-05-19 14:03:20|30.74|30.66|30.72|30.64|30.76|30.68|30.69|30.61|4
1652969010000|2022-05-19 14:03:30|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|0
1652969020000|2022-05-19 14:03:40|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|1
1652969030000|2022-05-19 14:03:50|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|0
1652969040000|2022-05-19 14:04:00|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|1
1652969050000|2022-05-19 14:04:10|30.74|30.66|30.74|30.66|30.79|30.71|30.74|30.66|9
1652969060000|2022-05-19 14:04:20|30.76|30.68|30.74|30.66|30.79|30.71|30.74|30.66|10
1652969070000|2022-05-19 14:04:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|6
1652969080000|2022-05-19 14:04:40|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|0
1652969090000|2022-05-19 14:04:50|30.82|30.74|30.79|30.71|30.84|30.76|30.79|30.71|36
1652969100000|2022-05-19 14:05:00|30.81|30.73|30.89|30.81|30.89|30.81|30.81|30.73|4
1652969110000|2022-05-19 14:05:10|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|3
1652969120000|2022-05-19 14:05:20|30.81|30.73|30.79|30.71|30.84|30.76|30.79|30.71|8
1652969130000|2022-05-19 14:05:30|30.77|30.69|30.77|30.69|30.79|30.71|30.74|30.66|17
1652969140000|2022-05-19 14:05:40|30.74|30.66|30.74|30.66|30.77|30.69|30.74|30.66|8
1652969150000|2022-05-19 14:05:50|30.79|30.71|30.77|30.69|30.79|30.71|30.74|30.66|32
1652969160000|2022-05-19 14:06:00|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|3
1652969170000|2022-05-19 14:06:10|30.81|30.73|30.79|30.71|30.84|30.76|30.79|30.71|9
1652969180000|2022-05-19 14:06:20|30.81|30.73|30.79|30.71|30.81|30.73|30.77|30.69|0
1652969190000|2022-05-19 14:06:30|30.77|30.69|30.84|30.76|30.84|30.76|30.77|30.69|14
1652969200000|2022-05-19 14:06:40|30.81|30.73|30.91|30.83|30.91|30.83|30.81|30.73|0
1652969210000|2022-05-19 14:06:50|30.89|30.81|30.88|30.8|30.93|30.85|30.88|30.8|6
1652969220000|2022-05-19 14:07:00|30.89|30.81|30.88|30.8|30.89|30.81|30.84|30.76|9
1652969230000|2022-05-19 14:07:10|30.86|30.78|30.81|30.73|30.86|30.78|30.81|30.73|10
1652969240000|2022-05-19 14:07:20|30.79|30.71|30.84|30.76|30.84|30.76|30.79|30.71|18
1652969250000|2022-05-19 14:07:30|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|40
1652969260000|2022-05-19 14:07:40|30.84|30.76|30.86|30.78|30.88|30.8|30.84|30.76|20
1652969270000|2022-05-19 14:07:50|30.88|30.8|30.84|30.76|30.88|30.8|30.84|30.76|0
1652969280000|2022-05-19 14:08:00|30.82|30.74|30.84|30.76|30.84|30.76|30.79|30.71|2
1652969290000|2022-05-19 14:08:10|30.82|30.74|30.86|30.78|30.86|30.78|30.82|30.74|51
1652969300000|2022-05-19 14:08:20|30.84|30.76|30.79|30.71|30.84|30.76|30.79|30.71|3
1652969310000|2022-05-19 14:08:30|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|52
1652969320000|2022-05-19 14:08:40|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|8
1652969330000|2022-05-19 14:08:50|30.83|30.75|30.79|30.71|30.83|30.75|30.79|30.71|0
1652969340000|2022-05-19 14:09:00|30.81|30.73|30.83|30.75|30.83|30.75|30.79|30.71|2
1652969350000|2022-05-19 14:09:10|30.84|30.76|30.86|30.78|30.88|30.8|30.83|30.75|12
1652969360000|2022-05-19 14:09:20|30.83|30.75|30.88|30.8|30.91|30.83|30.83|30.75|10
1652969370000|2022-05-19 14:09:30|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|1
1652969380000|2022-05-19 14:09:40|30.91|30.83|30.93|30.85|30.98|30.9|30.91|30.83|32
1652969390000|2022-05-19 14:09:50|30.91|30.83|30.93|30.85|30.93|30.85|30.91|30.83|0
1652969400000|2022-05-19 14:10:00|30.96|30.88|30.93|30.85|30.98|30.9|30.93|30.85|10
1652969410000|2022-05-19 14:10:10|30.91|30.83|30.88|30.8|30.93|30.85|30.88|30.8|10
1652969420000|2022-05-19 14:10:20|30.86|30.78|30.88|30.8|30.91|30.83|30.86|30.78|20
1652969430000|2022-05-19 14:10:30|30.91|30.83|30.86|30.78|30.91|30.83|30.83|30.75|3
1652969440000|2022-05-19 14:10:40|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|2
1652969450000|2022-05-19 14:10:50|30.86|30.78|30.86|30.78|30.88|30.8|30.83|30.75|2
1652969460000|2022-05-19 14:11:00|30.84|30.76|30.76|30.68|30.84|30.76|30.76|30.68|4
1652969470000|2022-05-19 14:11:10|30.74|30.66|30.78|30.7|30.78|30.7|30.74|30.66|10
1652969480000|2022-05-19 14:11:20|30.79|30.71|30.79|30.71|30.81|30.73|30.78|30.7|2
1652969490000|2022-05-19 14:11:30|30.78|30.7|30.76|30.68|30.79|30.71|30.74|30.66|6
1652969500000|2022-05-19 14:11:40|30.74|30.66|30.76|30.68|30.78|30.7|30.74|30.66|9
1652969510000|2022-05-19 14:11:50|30.74|30.66|30.76|30.68|30.78|30.7|30.74|30.66|11
1652969520000|2022-05-19 14:12:00|30.74|30.66|30.83|30.75|30.83|30.75|30.74|30.66|5
1652969530000|2022-05-19 14:12:10|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1652969540000|2022-05-19 14:12:20|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|0
1652969550000|2022-05-19 14:12:30|30.86|30.78|30.84|30.76|30.88|30.8|30.83|30.75|3
1652969560000|2022-05-19 14:12:40|30.81|30.73|30.84|30.76|30.84|30.76|30.79|30.71|7
1652969570000|2022-05-19 14:12:50|30.83|30.75|30.79|30.71|30.83|30.75|30.76|30.68|2
1652969580000|2022-05-19 14:13:00|30.78|30.7|30.79|30.71|30.81|30.73|30.78|30.7|0
1652969590000|2022-05-19 14:13:10|30.81|30.73|30.79|30.71|30.83|30.75|30.79|30.71|2
1652969600000|2022-05-19 14:13:20|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|10
1652969610000|2022-05-19 14:13:30|30.83|30.75|30.86|30.78|30.88|30.8|30.83|30.75|0
1652969620000|2022-05-19 14:13:40|30.84|30.76|30.88|30.8|30.88|30.8|30.84|30.76|3
1652969630000|2022-05-19 14:13:50|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|0
1652969640000|2022-05-19 14:14:00|30.91|30.83|30.86|30.78|30.93|30.85|30.84|30.76|7
1652969650000|2022-05-19 14:14:10|30.84|30.76|30.84|30.76|30.84|30.76|30.81|30.73|0
1652969660000|2022-05-19 14:14:20|30.86|30.78|30.88|30.8|30.88|30.8|30.84|30.76|10
1652969670000|2022-05-19 14:14:30|30.91|30.83|30.88|30.8|30.93|30.85|30.88|30.8|29
1652969680000|2022-05-19 14:14:40|30.86|30.78|30.88|30.8|30.93|30.85|30.86|30.78|41
1652969690000|2022-05-19 14:14:50|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|5
1652969700000|2022-05-19 14:15:00|30.86|30.78|30.84|30.76|30.88|30.8|30.83|30.75|1
1652969710000|2022-05-19 14:15:10|30.86|30.78|30.86|30.78|30.88|30.8|30.84|30.76|0
1652969720000|2022-05-19 14:15:20|30.88|30.8|30.93|30.85|30.93|30.85|30.84|30.76|10
1652969730000|2022-05-19 14:15:30|30.96|30.88|30.91|30.83|30.96|30.88|30.91|30.83|0
1652969740000|2022-05-19 14:15:40|30.89|30.81|30.91|30.83|30.91|30.83|30.88|30.8|3
1652969750000|2022-05-19 14:15:50|30.93|30.85|30.88|30.8|30.93|30.85|30.88|30.8|1
1652969760000|2022-05-19 14:16:00|30.89|30.81|30.93|30.85|30.93|30.85|30.89|30.81|18
1652969770000|2022-05-19 14:16:10|30.91|30.83|30.89|30.81|30.93|30.85|30.88|30.8|5
1652969780000|2022-05-19 14:16:20|30.88|30.8|30.88|30.8|30.91|30.83|30.86|30.78|0
1652969790000|2022-05-19 14:16:30|30.86|30.78|30.79|30.71|30.86|30.78|30.79|30.71|0
1652969800000|2022-05-19 14:16:40|30.81|30.73|30.86|30.78|30.86|30.78|30.81|30.73|12
1652969810000|2022-05-19 14:16:50|30.88|30.8|30.81|30.73|30.88|30.8|30.81|30.73|0
1652969820000|2022-05-19 14:17:00|30.79|30.71|30.84|30.76|30.84|30.76|30.79|30.71|0
1652969830000|2022-05-19 14:17:10|30.83|30.75|30.79|30.71|30.84|30.76|30.79|30.71|2
1652969840000|2022-05-19 14:17:20|30.81|30.73|30.79|30.71|30.84|30.76|30.79|30.71|17
1652969850000|2022-05-19 14:17:30|30.76|30.68|30.76|30.68|30.79|30.71|30.74|30.66|14
1652969860000|2022-05-19 14:17:40|30.74|30.66|30.74|30.66|30.79|30.71|30.74|30.66|6
1652969870000|2022-05-19 14:17:50|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|21
1652969880000|2022-05-19 14:18:00|30.76|30.68|30.76|30.68|30.79|30.71|30.76|30.68|10
1652969890000|2022-05-19 14:18:10|30.74|30.66|30.74|30.66|30.76|30.68|30.72|30.64|1
1652969900000|2022-05-19 14:18:20|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1652969910000|2022-05-19 14:18:30|30.81|30.73|30.79|30.71|30.81|30.73|30.74|30.66|0
1652969920000|2022-05-19 14:18:40|30.76|30.68|30.76|30.68|30.79|30.71|30.74|30.66|0
1652969930000|2022-05-19 14:18:50|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|0
1652969940000|2022-05-19 14:19:00|30.76|30.68|30.76|30.68|30.79|30.71|30.74|30.66|3
1652969950000|2022-05-19 14:19:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1652969960000|2022-05-19 14:19:20|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|1
1652969970000|2022-05-19 14:19:30|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|22
1652969980000|2022-05-19 14:19:40|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|55
1652969990000|2022-05-19 14:19:50|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|56
1652970000000|2022-05-19 14:20:00|30.81|30.73|30.79|30.71|30.83|30.75|30.79|30.71|0
1652970010000|2022-05-19 14:20:10|30.81|30.73|30.79|30.71|30.83|30.75|30.79|30.71|4
1652970020000|2022-05-19 14:20:20|30.77|30.69|30.69|30.61|30.77|30.69|30.69|30.61|0
1652970040000|2022-05-19 14:20:40|30.67|30.59|30.67|30.59|30.69|30.61|30.64|30.56|21
1652970050000|2022-05-19 14:20:50|30.64|30.56|30.64|30.56|30.67|30.59|30.64|30.56|0
1652970060000|2022-05-19 14:21:00|30.67|30.59|30.64|30.56|30.69|30.61|30.64|30.56|2
1652970070000|2022-05-19 14:21:10|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|14
1652970080000|2022-05-19 14:21:20|30.62|30.54|30.64|30.56|30.64|30.56|30.59|30.51|55
1652970090000|2022-05-19 14:21:30|30.62|30.54|30.59|30.51|30.64|30.56|30.59|30.51|22
1652970100000|2022-05-19 14:21:40|30.62|30.54|30.64|30.56|30.67|30.59|30.62|30.54|2
1652970120000|2022-05-19 14:22:00|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|1
1652970130000|2022-05-19 14:22:10|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|0
1652970140000|2022-05-19 14:22:20|30.66|30.58|30.71|30.63|30.74|30.66|30.66|30.58|0
1652970150000|2022-05-19 14:22:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652970160000|2022-05-19 14:22:40|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|21
1652970170000|2022-05-19 14:22:50|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|2
1652970190000|2022-05-19 14:23:10|30.76|30.68|30.74|30.66|30.79|30.71|30.74|30.66|1
1652970200000|2022-05-19 14:23:20|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1652970210000|2022-05-19 14:23:30|30.72|30.64|30.69|30.61|30.74|30.66|30.69|30.61|14
1652970220000|2022-05-19 14:23:40|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1652970230000|2022-05-19 14:23:50|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1652970240000|2022-05-19 14:24:00|30.67|30.59|30.72|30.64|30.72|30.64|30.67|30.59|0
1652970250000|2022-05-19 14:24:10|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|2
1652970260000|2022-05-19 14:24:20|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|10
1652970270000|2022-05-19 14:24:30|30.67|30.59|30.67|30.59|30.69|30.61|30.64|30.56|2
1652970280000|2022-05-19 14:24:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1652970290000|2022-05-19 14:24:50|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1652970300000|2022-05-19 14:25:00|30.67|30.59|30.67|30.59|30.67|30.59|30.64|30.56|0
1652970310000|2022-05-19 14:25:10|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|4
1652970320000|2022-05-19 14:25:20|30.72|30.64|30.69|30.61|30.74|30.66|30.69|30.61|1
1652970330000|2022-05-19 14:25:30|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1652970340000|2022-05-19 14:25:40|30.71|30.63|30.69|30.61|30.74|30.66|30.69|30.61|10
1652970350000|2022-05-19 14:25:50|30.72|30.64|30.72|30.64|30.72|30.64|30.69|30.61|0
1652970360000|2022-05-19 14:26:00|30.69|30.61|30.67|30.59|30.72|30.64|30.67|30.59|5
1652970370000|2022-05-19 14:26:10|30.65|30.57|30.64|30.56|30.67|30.59|30.64|30.56|1
1652970380000|2022-05-19 14:26:20|30.67|30.59|30.67|30.59|30.69|30.61|30.64|30.56|0
1652970390000|2022-05-19 14:26:30|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|0
1652970400000|2022-05-19 14:26:40|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|8
1652970410000|2022-05-19 14:26:50|30.72|30.64|30.74|30.66|30.76|30.68|30.72|30.64|6
1652970420000|2022-05-19 14:27:00|30.76|30.68|30.79|30.71|30.84|30.76|30.76|30.68|9
1652970430000|2022-05-19 14:27:10|30.81|30.73|30.83|30.75|30.83|30.75|30.79|30.71|5
1652970440000|2022-05-19 14:27:20|30.84|30.76|30.83|30.75|30.84|30.76|30.79|30.71|9
1652970450000|2022-05-19 14:27:30|30.81|30.73|30.83|30.75|30.84|30.76|30.79|30.71|14
1652970460000|2022-05-19 14:27:40|30.84|30.76|30.81|30.73|30.88|30.8|30.81|30.73|1
1652970470000|2022-05-19 14:27:50|30.84|30.76|30.79|30.71|30.84|30.76|30.77|30.69|0
1652970480000|2022-05-19 14:28:00|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|1
1652970490000|2022-05-19 14:28:10|30.77|30.69|30.79|30.71|30.79|30.71|30.76|30.68|0
1652970510000|2022-05-19 14:28:30|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1652970530000|2022-05-19 14:28:50|30.81|30.73|30.81|30.73|30.84|30.76|30.81|30.73|11
1652970540000|2022-05-19 14:29:00|30.84|30.76|30.89|30.81|30.89|30.81|30.84|30.76|16
1652970550000|2022-05-19 14:29:10|30.91|30.83|30.89|30.81|30.91|30.83|30.86|30.78|4
1652970560000|2022-05-19 14:29:20|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|20
1652970580000|2022-05-19 14:29:40|30.82|30.74|30.82|30.74|30.84|30.76|30.79|30.71|28
1652970590000|2022-05-19 14:29:50|30.84|30.76|30.89|30.81|30.89|30.81|30.79|30.71|1
1652970600000|2022-05-19 14:30:00|30.86|30.78|30.84|30.76|30.89|30.81|30.84|30.76|0
1652970610000|2022-05-19 14:30:10|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|1
1652970620000|2022-05-19 14:30:20|30.86|30.78|30.89|30.81|30.89|30.81|30.84|30.76|0
1652970630000|2022-05-19 14:30:30|30.91|30.83|30.98|30.9|30.98|30.9|30.91|30.83|14
1652970640000|2022-05-19 14:30:40|30.96|30.88|30.98|30.9|30.98|30.9|30.94|30.86|22
1652970650000|2022-05-19 14:30:50|30.99|30.91|30.98|30.9|31.01|30.93|30.98|30.9|29
1652970660000|2022-05-19 14:31:00|31.01|30.93|31.01|30.93|31.03|30.95|31.01|30.93|0
1652970670000|2022-05-19 14:31:10|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1652970680000|2022-05-19 14:31:20|30.96|30.88|30.89|30.81|30.96|30.88|30.88|30.8|13
1652970690000|2022-05-19 14:31:30|30.91|30.83|30.89|30.81|30.91|30.83|30.88|30.8|0
1652970700000|2022-05-19 14:31:40|30.91|30.83|30.93|30.85|30.96|30.88|30.91|30.83|11
1652970710000|2022-05-19 14:31:50|30.94|30.86|30.89|30.81|30.96|30.88|30.89|30.81|0
1652970720000|2022-05-19 14:32:00|30.91|30.83|30.91|30.83|30.93|30.85|30.91|30.83|10
1652970730000|2022-05-19 14:32:10|30.89|30.81|30.89|30.81|30.89|30.81|30.84|30.76|0
1652970740000|2022-05-19 14:32:20|30.86|30.78|30.77|30.69|30.89|30.81|30.74|30.66|33
1652970750000|2022-05-19 14:32:30|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|0
1652970770000|2022-05-19 14:32:50|30.77|30.69|30.72|30.64|30.79|30.71|30.69|30.61|8
1652970780000|2022-05-19 14:33:00|30.74|30.66|30.69|30.61|30.74|30.66|30.64|30.56|22
1652970790000|2022-05-19 14:33:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1652970800000|2022-05-19 14:33:20|30.72|30.64|30.72|30.64|30.74|30.66|30.72|30.64|0
1652970810000|2022-05-19 14:33:30|30.69|30.61|30.69|30.61|30.74|30.66|30.69|30.61|6
1652970820000|2022-05-19 14:33:40|30.72|30.64|30.72|30.64|30.72|30.64|30.69|30.61|0
1652970830000|2022-05-19 14:33:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1652970840000|2022-05-19 14:34:00|30.67|30.59|30.69|30.61|30.69|30.61|30.64|30.56|17
1652970850000|2022-05-19 14:34:10|30.67|30.59|30.64|30.56|30.69|30.61|30.64|30.56|0
1652970860000|2022-05-19 14:34:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|3
1652970870000|2022-05-19 14:34:30|30.67|30.59|30.64|30.56|30.69|30.61|30.64|30.56|9
1652970880000|2022-05-19 14:34:40|30.62|30.54|30.62|30.54|30.64|30.56|30.62|30.54|10
1652970890000|2022-05-19 14:34:50|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|0
1652970900000|2022-05-19 14:35:00|30.62|30.54|30.59|30.51|30.62|30.54|30.59|30.51|10
1652970910000|2022-05-19 14:35:10|30.57|30.49|30.59|30.51|30.59|30.51|30.54|30.46|25
1652970920000|2022-05-19 14:35:20|30.57|30.49|30.57|30.49|30.59|30.51|30.54|30.46|5
1652970930000|2022-05-19 14:35:30|30.59|30.51|30.64|30.56|30.64|30.56|30.59|30.51|3
1652970940000|2022-05-19 14:35:40|30.62|30.54|30.59|30.51|30.62|30.54|30.55|30.47|0
1652970950000|2022-05-19 14:35:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1652970960000|2022-05-19 14:36:00|30.59|30.51|30.59|30.51|30.59|30.51|30.55|30.47|10
1652970970000|2022-05-19 14:36:10|30.57|30.49|30.64|30.56|30.64|30.56|30.57|30.49|1
1652970990000|2022-05-19 14:36:30|30.62|30.54|30.64|30.56|30.64|30.56|30.6|30.52|0
1652971000000|2022-05-19 14:36:40|30.62|30.54|30.62|30.54|30.64|30.56|30.62|30.54|0
1652971010000|2022-05-19 14:36:50|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|0
1652971020000|2022-05-19 14:37:00|30.62|30.54|30.62|30.54|30.64|30.56|30.59|30.51|28
1652971030000|2022-05-19 14:37:10|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|0
1652971040000|2022-05-19 14:37:20|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|0
1652971050000|2022-05-19 14:37:30|30.57|30.49|30.57|30.49|30.59|30.51|30.57|30.49|0
1652971060000|2022-05-19 14:37:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1652971070000|2022-05-19 14:37:50|30.57|30.49|30.62|30.54|30.64|30.56|30.57|30.49|0
1652971080000|2022-05-19 14:38:00|30.64|30.56|30.67|30.59|30.69|30.61|30.62|30.54|12
1652971090000|2022-05-19 14:38:10|30.69|30.61|30.72|30.64|30.74|30.66|30.69|30.61|1
1652971100000|2022-05-19 14:38:20|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1652971110000|2022-05-19 14:38:30|30.72|30.64|30.77|30.69|30.77|30.69|30.69|30.61|0
1652971120000|2022-05-19 14:38:40|30.76|30.68|30.74|30.66|30.77|30.69|30.74|30.66|0
1652971130000|2022-05-19 14:38:50|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|8
1652971140000|2022-05-19 14:39:00|30.77|30.69|30.79|30.71|30.79|30.71|30.74|30.66|10
1652971150000|2022-05-19 14:39:10|30.77|30.69|30.77|30.69|30.79|30.71|30.77|30.69|2
1652971160000|2022-05-19 14:39:20|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|1
1652971170000|2022-05-19 14:39:30|30.74|30.66|30.74|30.66|30.77|30.69|30.74|30.66|0
1652971180000|2022-05-19 14:39:40|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1652971190000|2022-05-19 14:39:50|30.72|30.64|30.72|30.64|30.74|30.66|30.69|30.61|10
1652971200000|2022-05-19 14:40:00|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|0
1652971210000|2022-05-19 14:40:10|30.74|30.66|30.74|30.66|30.77|30.69|30.74|30.66|1
1652971220000|2022-05-19 14:40:20|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|3
1652971230000|2022-05-19 14:40:30|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|6
1652971240000|2022-05-19 14:40:40|30.81|30.73|30.84|30.76|30.84|30.76|30.79|30.71|0
1652971260000|2022-05-19 14:41:00|||||||||1
1652971270000|2022-05-19 14:41:10|30.86|30.78|30.84|30.76|30.89|30.81|30.84|30.76|11
1652971280000|2022-05-19 14:41:20|30.86|30.78|30.84|30.76|30.87|30.79|30.84|30.76|5
1652971290000|2022-05-19 14:41:30|30.87|30.79|30.84|30.76|30.87|30.79|30.84|30.76|0
1652971300000|2022-05-19 14:41:40|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|1
1652971310000|2022-05-19 14:41:50|30.82|30.74|30.84|30.76|30.84|30.76|30.79|30.71|1
1652971320000|2022-05-19 14:42:00|30.82|30.74|30.79|30.71|30.84|30.76|30.79|30.71|9
1652971330000|2022-05-19 14:42:10|30.82|30.74|30.74|30.66|30.82|30.74|30.74|30.66|0
1652971340000|2022-05-19 14:42:20|30.72|30.64|30.74|30.66|30.74|30.66|30.69|30.61|1
1652971350000|2022-05-19 14:42:30|30.77|30.69|30.79|30.71|30.82|30.74|30.74|30.66|1
1652971370000|2022-05-19 14:42:50|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1652971380000|2022-05-19 14:43:00|30.86|30.78|30.86|30.78|30.87|30.79|30.84|30.76|10
1652971390000|2022-05-19 14:43:10|30.87|30.79|30.91|30.83|30.91|30.83|30.87|30.79|1
1652971400000|2022-05-19 14:43:20|30.89|30.81|30.91|30.83|30.94|30.86|30.89|30.81|0
1652971410000|2022-05-19 14:43:30|30.89|30.81|30.91|30.83|30.94|30.86|30.89|30.81|0
1652971420000|2022-05-19 14:43:40|30.94|30.86|30.94|30.86|30.94|30.86|30.91|30.83|0
1652971430000|2022-05-19 14:43:50|30.92|30.84|30.89|30.81|30.94|30.86|30.89|30.81|0
1652971440000|2022-05-19 14:44:00|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|0
1652971450000|2022-05-19 14:44:10|30.87|30.79|30.84|30.76|30.89|30.81|30.82|30.74|14
1652971460000|2022-05-19 14:44:20|30.82|30.74|30.84|30.76|30.84|30.76|30.79|30.71|2
1652971470000|2022-05-19 14:44:30|30.87|30.79|30.89|30.81|30.89|30.81|30.84|30.76|12
1652971480000|2022-05-19 14:44:40|30.87|30.79|30.82|30.74|30.87|30.79|30.82|30.74|21
1652971490000|2022-05-19 14:44:50|30.84|30.76|30.84|30.76|30.84|30.76|30.82|30.74|0
1652971500000|2022-05-19 14:45:00|30.82|30.74|30.8|30.72|30.84|30.76|30.79|30.71|1
1652971510000|2022-05-19 14:45:10|30.79|30.71|30.79|30.71|30.79|30.71|30.74|30.66|9
1652971520000|2022-05-19 14:45:20|30.77|30.69|30.79|30.71|30.84|30.76|30.77|30.69|3
1652971530000|2022-05-19 14:45:30|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1652971540000|2022-05-19 14:45:40|30.82|30.74|30.77|30.69|30.82|30.74|30.77|30.69|38
1652971550000|2022-05-19 14:45:50|30.79|30.71|30.75|30.67|30.79|30.71|30.74|30.66|0
1652971560000|2022-05-19 14:46:00|30.77|30.69|30.75|30.67|30.79|30.71|30.75|30.67|11
1652971570000|2022-05-19 14:46:10|30.74|30.66|30.75|30.67|30.75|30.67|30.72|30.64|0
1652971580000|2022-05-19 14:46:20|30.74|30.66|30.74|30.66|30.75|30.67|30.7|30.62|0
1652971590000|2022-05-19 14:46:30|30.75|30.67|30.67|30.59|30.75|30.67|30.67|30.59|7
1652971600000|2022-05-19 14:46:40|30.7|30.62|30.7|30.62|30.7|30.62|30.65|30.57|12
1652971610000|2022-05-19 14:46:50|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1652971620000|2022-05-19 14:47:00|30.67|30.59|30.67|30.59|30.7|30.62|30.65|30.57|3
1652971630000|2022-05-19 14:47:10|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|0
1652971640000|2022-05-19 14:47:20|30.7|30.62|30.7|30.62|30.74|30.66|30.67|30.59|3
1652971650000|2022-05-19 14:47:30|30.72|30.64|30.7|30.62|30.74|30.66|30.7|30.62|0
1652971660000|2022-05-19 14:47:40|30.72|30.64|30.72|30.64|30.74|30.66|30.7|30.62|15
1652971670000|2022-05-19 14:47:50|30.74|30.66|30.72|30.64|30.75|30.67|30.7|30.62|0
1652971680000|2022-05-19 14:48:00|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|1
1652971690000|2022-05-19 14:48:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|1
1652971700000|2022-05-19 14:48:20|30.75|30.67|30.77|30.69|30.79|30.71|30.75|30.67|5
1652971710000|2022-05-19 14:48:30|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|0
1652971720000|2022-05-19 14:48:40|30.77|30.69|30.79|30.71|30.79|30.71|30.75|30.67|9
1652971740000|2022-05-19 14:49:00|30.82|30.74|30.82|30.74|30.84|30.76|30.79|30.71|6
1652971750000|2022-05-19 14:49:10|30.84|30.76|30.89|30.81|30.89|30.81|30.82|30.74|0
1652971760000|2022-05-19 14:49:20|30.87|30.79|30.87|30.79|30.89|30.81|30.84|30.76|1
1652971770000|2022-05-19 14:49:30|30.84|30.76|30.84|30.76|30.87|30.79|30.84|30.76|0
1652971790000|2022-05-19 14:49:50|30.79|30.71|30.79|30.71|30.82|30.74|30.79|30.71|1
1652971800000|2022-05-19 14:50:00|30.82|30.74|30.79|30.71|30.82|30.74|30.77|30.69|8
1652971810000|2022-05-19 14:50:10|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|0
1652971820000|2022-05-19 14:50:20|30.77|30.69|30.74|30.66|30.79|30.71|30.74|30.66|0
1652971830000|2022-05-19 14:50:30|30.75|30.67|30.72|30.64|30.75|30.67|30.7|30.62|45
1652971840000|2022-05-19 14:50:40|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|12
1652971860000|2022-05-19 14:51:00|30.79|30.71|30.77|30.69|30.79|30.71|30.75|30.67|107
1652971870000|2022-05-19 14:51:10|30.75|30.67|30.75|30.67|30.77|30.69|30.72|30.64|1
1652971880000|2022-05-19 14:51:20|30.72|30.64|30.75|30.67|30.75|30.67|30.72|30.64|1
1652971890000|2022-05-19 14:51:30|30.79|30.71|30.79|30.71|30.8|30.72|30.79|30.71|113
1652971900000|2022-05-19 14:51:40|30.8|30.72|30.8|30.72|30.84|30.76|30.8|30.72|100
1652971910000|2022-05-19 14:51:50|30.82|30.74|30.84|30.76|30.85|30.77|30.8|30.72|0
1652971920000|2022-05-19 14:52:00|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|1
1652971930000|2022-05-19 14:52:10|30.8|30.72|30.8|30.72|30.82|30.74|30.79|30.71|1
1652971940000|2022-05-19 14:52:20|30.79|30.71|30.75|30.67|30.79|30.71|30.75|30.67|0
1652971950000|2022-05-19 14:52:30|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|16
1652971960000|2022-05-19 14:52:40|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|13
1652971970000|2022-05-19 14:52:50|30.7|30.62|30.7|30.62|30.7|30.62|30.67|30.59|3
1652971980000|2022-05-19 14:53:00|30.68|30.6|30.65|30.57|30.7|30.62|30.65|30.57|3
1652971990000|2022-05-19 14:53:10|30.68|30.6|30.7|30.62|30.7|30.62|30.65|30.57|0
1652972000000|2022-05-19 14:53:20|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1652972010000|2022-05-19 14:53:30|30.65|30.57|30.63|30.55|30.68|30.6|30.63|30.55|54
1652972020000|2022-05-19 14:53:40|30.6|30.52|30.55|30.47|30.63|30.55|30.55|30.47|34
1652972030000|2022-05-19 14:53:50|30.58|30.5|30.58|30.5|30.6|30.52|30.55|30.47|0
1652972040000|2022-05-19 14:54:00|30.6|30.52|30.6|30.52|30.6|30.52|30.58|30.5|4
1652972050000|2022-05-19 14:54:10|30.58|30.5|30.58|30.5|30.6|30.52|30.55|30.47|3
1652972060000|2022-05-19 14:54:20|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|2
1652972070000|2022-05-19 14:54:30|30.58|30.5|30.55|30.47|30.58|30.5|30.51|30.43|8
1652972080000|2022-05-19 14:54:40|30.53|30.45|30.45|30.37|30.53|30.45|30.45|30.37|106
1652972090000|2022-05-19 14:54:50|30.43|30.35|30.43|30.35|30.45|30.37|30.41|30.33|6
1652972100000|2022-05-19 14:55:00|30.45|30.37|30.48|30.4|30.48|30.4|30.45|30.37|15
1652972110000|2022-05-19 14:55:10|30.5|30.42|30.5|30.42|30.5|30.42|30.45|30.37|2
1652972120000|2022-05-19 14:55:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1652972130000|2022-05-19 14:55:30|30.5|30.42|30.4|30.32|30.5|30.42|30.4|30.32|21
1652972140000|2022-05-19 14:55:40|30.43|30.35|30.43|30.35|30.45|30.37|30.4|30.32|5
1652972150000|2022-05-19 14:55:50|30.4|30.32|30.4|30.32|30.43|30.35|30.4|30.32|9
1652972160000|2022-05-19 14:56:00|30.43|30.35|30.43|30.35|30.43|30.35|30.4|30.32|2
1652972170000|2022-05-19 14:56:10|30.4|30.32|30.43|30.35|30.45|30.37|30.4|30.32|10
1652972180000|2022-05-19 14:56:20|30.45|30.37|30.4|30.32|30.45|30.37|30.4|30.32|1
1652972190000|2022-05-19 14:56:30|||||||||4
1652972200000|2022-05-19 14:56:40|30.43|30.35|30.45|30.37|30.48|30.4|30.43|30.35|4
1652972210000|2022-05-19 14:56:50|30.48|30.4|30.45|30.37|30.48|30.4|30.45|30.37|0
1652972220000|2022-05-19 14:57:00|30.48|30.4|30.5|30.42|30.5|30.42|30.45|30.37|1
1652972240000|2022-05-19 14:57:20|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|9
1652972250000|2022-05-19 14:57:30|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|1
1652972260000|2022-05-19 14:57:40|30.55|30.47|30.55|30.47|30.6|30.52|30.53|30.45|0
1652972270000|2022-05-19 14:57:50|30.53|30.45|30.53|30.45|30.55|30.47|30.5|30.42|0
1652972280000|2022-05-19 14:58:00|30.55|30.47|30.55|30.47|30.55|30.47|30.5|30.42|1
1652972290000|2022-05-19 14:58:10|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1652972300000|2022-05-19 14:58:20|30.53|30.45|30.53|30.45|30.55|30.47|30.5|30.42|8
1652972310000|2022-05-19 14:58:30|30.5|30.42|30.5|30.42|30.53|30.45|30.48|30.4|0
1652972320000|2022-05-19 14:58:40|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|1
1652972330000|2022-05-19 14:58:50|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|5
1652972340000|2022-05-19 14:59:00|30.48|30.4|30.53|30.45|30.53|30.45|30.46|30.38|7
1652972350000|2022-05-19 14:59:10|30.51|30.43|30.55|30.47|30.55|30.47|30.5|30.42|0
1652972360000|2022-05-19 14:59:20|||||||||20
1652972370000|2022-05-19 14:59:30|30.58|30.5|30.53|30.45|30.6|30.52|30.53|30.45|13
1652972380000|2022-05-19 14:59:40|30.55|30.47|30.55|30.47|30.55|30.47|30.5|30.42|19
1652972390000|2022-05-19 14:59:50|30.53|30.45|30.51|30.43|30.55|30.47|30.51|30.43|0
1652972400000|2022-05-19 15:00:00|30.53|30.45|30.48|30.4|30.55|30.47|30.48|30.4|1
1652972410000|2022-05-19 15:00:10|30.46|30.38|30.5|30.42|30.51|30.43|30.46|30.38|2
1652972420000|2022-05-19 15:00:20|30.51|30.43|30.5|30.42|30.53|30.45|30.5|30.42|0
1652972430000|2022-05-19 15:00:30|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|0
1652972440000|2022-05-19 15:00:40|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|1
1652972450000|2022-05-19 15:00:50|30.5|30.42|30.5|30.42|30.5|30.42|30.48|30.4|0
1652972460000|2022-05-19 15:01:00|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|31
1652972470000|2022-05-19 15:01:10|30.46|30.38|30.48|30.4|30.5|30.42|30.46|30.38|1
1652972480000|2022-05-19 15:01:20|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|2
1652972490000|2022-05-19 15:01:30|30.45|30.37|30.41|30.33|30.46|30.38|30.41|30.33|0
1652972500000|2022-05-19 15:01:40|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|3
1652972520000|2022-05-19 15:02:00|30.43|30.35|30.43|30.35|30.46|30.38|30.41|30.33|20
1652972530000|2022-05-19 15:02:10|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|0
1652972540000|2022-05-19 15:02:20|30.43|30.35|30.43|30.35|30.45|30.37|30.41|30.33|0
1652972550000|2022-05-19 15:02:30|30.45|30.37|30.45|30.37|30.46|30.38|30.43|30.35|3
1652972560000|2022-05-19 15:02:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1652972580000|2022-05-19 15:03:00|30.39|30.31|30.38|30.3|30.39|30.31|30.36|30.28|12
1652972590000|2022-05-19 15:03:10|30.41|30.33|30.41|30.33|30.41|30.33|30.38|30.3|6
1652972610000|2022-05-19 15:03:30|30.38|30.3|30.36|30.28|30.38|30.3|30.33|30.25|28
1652972620000|2022-05-19 15:03:40|30.33|30.25|30.36|30.28|30.36|30.28|30.31|30.23|1
1652972630000|2022-05-19 15:03:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1652972640000|2022-05-19 15:04:00|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|4
1652972670000|2022-05-19 15:04:30|30.33|30.25|30.31|30.23|30.36|30.28|30.31|30.23|12
1652972680000|2022-05-19 15:04:40|30.33|30.25|30.36|30.28|30.36|30.28|30.31|30.23|1
1652972700000|2022-05-19 15:05:00|30.33|30.25|30.33|30.25|30.36|30.28|30.31|30.23|15
1652972710000|2022-05-19 15:05:10|30.31|30.23|30.36|30.28|30.38|30.3|30.31|30.23|1
1652972720000|2022-05-19 15:05:20|30.38|30.3|30.36|30.28|30.4|30.32|30.36|30.28|9
1652972730000|2022-05-19 15:05:30|30.38|30.3|30.4|30.32|30.4|30.32|30.36|30.28|1
1652972740000|2022-05-19 15:05:40|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|0
1652972750000|2022-05-19 15:05:50|30.48|30.4|30.5|30.42|30.53|30.45|30.48|30.4|13
1652972760000|2022-05-19 15:06:00|30.51|30.43|30.55|30.47|30.55|30.47|30.5|30.42|1
1652972770000|2022-05-19 15:06:10|30.56|30.48|30.55|30.47|30.6|30.52|30.55|30.47|0
1652972780000|2022-05-19 15:06:20|30.58|30.5|30.51|30.43|30.58|30.5|30.51|30.43|25
1652972790000|2022-05-19 15:06:30|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|3
1652972800000|2022-05-19 15:06:40|30.53|30.45|30.5|30.42|30.53|30.45|30.48|30.4|26
1652972810000|2022-05-19 15:06:50|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|4
1652972820000|2022-05-19 15:07:00|30.5|30.42|30.53|30.45|30.53|30.45|30.5|30.42|14
1652972830000|2022-05-19 15:07:10|30.51|30.43|30.55|30.47|30.6|30.52|30.51|30.43|204
1652972840000|2022-05-19 15:07:20|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|5
1652972850000|2022-05-19 15:07:30|30.5|30.42|30.51|30.43|30.51|30.43|30.5|30.42|0
1652972860000|2022-05-19 15:07:40|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|11
1652972870000|2022-05-19 15:07:50|30.55|30.47|30.53|30.45|30.55|30.47|30.51|30.43|3
1652972880000|2022-05-19 15:08:00|30.5|30.42|30.53|30.45|30.55|30.47|30.5|30.42|2
1652972890000|2022-05-19 15:08:10|30.51|30.43|30.53|30.45|30.55|30.47|30.5|30.42|12
1652972900000|2022-05-19 15:08:20|30.55|30.47|30.58|30.5|30.58|30.5|30.53|30.45|2
1652972910000|2022-05-19 15:08:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1652972920000|2022-05-19 15:08:40|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|1
1652972950000|2022-05-19 15:09:10|30.58|30.5|30.5|30.42|30.58|30.5|30.5|30.42|15
1652972960000|2022-05-19 15:09:20|30.48|30.4|30.41|30.33|30.48|30.4|30.41|30.33|9
1652972970000|2022-05-19 15:09:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|8
1652972980000|2022-05-19 15:09:40|30.43|30.35|30.41|30.33|30.45|30.37|30.41|30.33|3
1652972990000|2022-05-19 15:09:50|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1652973000000|2022-05-19 15:10:00|30.41|30.33|30.36|30.28|30.41|30.33|30.36|30.28|68
1652973010000|2022-05-19 15:10:10|30.35|30.27|30.35|30.27|30.36|30.28|30.35|30.27|0
1652973020000|2022-05-19 15:10:20|30.36|30.28|30.31|30.23|30.36|30.28|30.31|30.23|1
1652973030000|2022-05-19 15:10:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|19
1652973040000|2022-05-19 15:10:40|30.28|30.2|30.28|30.2|30.3|30.22|30.26|30.18|15
1652973050000|2022-05-19 15:10:50|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|3
1652973060000|2022-05-19 15:11:00|30.28|30.2|30.31|30.23|30.31|30.23|30.26|30.18|9
1652973070000|2022-05-19 15:11:10|30.35|30.27|30.31|30.23|30.35|30.27|30.31|30.23|11
1652973080000|2022-05-19 15:11:20|30.28|30.2|30.26|30.18|30.31|30.23|30.26|30.18|9
1652973090000|2022-05-19 15:11:30|30.3|30.22|30.3|30.22|30.31|30.23|30.28|30.2|33
1652973100000|2022-05-19 15:11:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1652973110000|2022-05-19 15:11:50|||||||||6
1652973120000|2022-05-19 15:12:00|30.24|30.16|30.26|30.18|30.26|30.18|30.23|30.15|4
1652973130000|2022-05-19 15:12:10|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|3
1652973170000|2022-05-19 15:12:50|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|8
1652973180000|2022-05-19 15:13:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|4
1652973200000|2022-05-19 15:13:20|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|10
1652973220000|2022-05-19 15:13:40|30.38|30.3|30.41|30.33|30.41|30.33|30.36|30.28|1
1652973230000|2022-05-19 15:13:50|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1652973240000|2022-05-19 15:14:00|30.38|30.3|30.41|30.33|30.41|30.33|30.36|30.28|21
1652973250000|2022-05-19 15:14:10|30.36|30.28|30.41|30.33|30.41|30.33|30.36|30.28|55
1652973270000|2022-05-19 15:14:30|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|9
1652973280000|2022-05-19 15:14:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|9
1652973290000|2022-05-19 15:14:50|30.43|30.35|30.44|30.36|30.46|30.38|30.41|30.33|54
1652973300000|2022-05-19 15:15:00|30.46|30.38|30.46|30.38|30.48|30.4|30.46|30.38|18
1652973310000|2022-05-19 15:15:10|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|3
1652973320000|2022-05-19 15:15:20|30.44|30.36|30.44|30.36|30.46|30.38|30.41|30.33|60
1652973330000|2022-05-19 15:15:30|30.46|30.38|30.44|30.36|30.46|30.38|30.41|30.33|2
1652973340000|2022-05-19 15:15:40|30.46|30.38|30.41|30.33|30.46|30.38|30.41|30.33|5
1652973350000|2022-05-19 15:15:50|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|12
1652973360000|2022-05-19 15:16:00|30.44|30.36|30.48|30.4|30.51|30.43|30.44|30.36|3
1652973370000|2022-05-19 15:16:10|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|91
1652973380000|2022-05-19 15:16:20|30.46|30.38|30.51|30.43|30.51|30.43|30.46|30.38|0
1652973390000|2022-05-19 15:16:30|30.48|30.4|30.46|30.38|30.51|30.43|30.46|30.38|13
1652973400000|2022-05-19 15:16:40|30.41|30.33|30.41|30.33|30.46|30.38|30.41|30.33|35
1652973420000|2022-05-19 15:17:00|30.44|30.36|30.41|30.33|30.46|30.38|30.41|30.33|6
1652973430000|2022-05-19 15:17:10|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|7
1652973440000|2022-05-19 15:17:20|||||||||10
1652973450000|2022-05-19 15:17:30|30.39|30.31|30.36|30.28|30.41|30.33|30.36|30.28|16
1652973460000|2022-05-19 15:17:40|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|8
1652973470000|2022-05-19 15:17:50|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|4
1652973480000|2022-05-19 15:18:00|30.36|30.28|30.41|30.33|30.41|30.33|30.36|30.28|0
1652973490000|2022-05-19 15:18:10|30.39|30.31|30.36|30.28|30.41|30.33|30.36|30.28|6
1652973500000|2022-05-19 15:18:20|||||||||5
1652973520000|2022-05-19 15:18:40|30.39|30.31|30.39|30.31|30.41|30.33|30.36|30.28|12
1652973530000|2022-05-19 15:18:50|30.36|30.28|30.36|30.28|30.39|30.31|30.36|30.28|0
1652973540000|2022-05-19 15:19:00|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1652973550000|2022-05-19 15:19:10|30.39|30.31|30.44|30.36|30.46|30.38|30.39|30.31|61
1652973560000|2022-05-19 15:19:20|30.41|30.33|30.41|30.33|30.44|30.36|30.39|30.31|5
1652973570000|2022-05-19 15:19:30|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|7
1652973580000|2022-05-19 15:19:40|30.39|30.31|30.36|30.28|30.41|30.33|30.36|30.28|58
1652973590000|2022-05-19 15:19:50|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|3
1652973600000|2022-05-19 15:20:00|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|25
1652973610000|2022-05-19 15:20:10|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|3
1652973620000|2022-05-19 15:20:20|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|62
1652973640000|2022-05-19 15:20:40|30.44|30.36|30.41|30.33|30.44|30.36|30.41|30.33|19
1652973650000|2022-05-19 15:20:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|27
1652973660000|2022-05-19 15:21:00|30.37|30.29|30.36|30.28|30.37|30.29|30.32|30.24|29
1652973670000|2022-05-19 15:21:10|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|7
1652973680000|2022-05-19 15:21:20|30.39|30.31|30.37|30.29|30.39|30.31|30.36|30.28|17
1652973690000|2022-05-19 15:21:30|30.36|30.28|30.36|30.28|30.37|30.29|30.36|30.28|16
1652973710000|2022-05-19 15:21:50|30.32|30.24|30.27|30.19|30.32|30.24|30.27|30.19|53
1652973720000|2022-05-19 15:22:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|84
1652973730000|2022-05-19 15:22:10|30.25|30.17|30.25|30.17|30.27|30.19|30.25|30.17|28
1652973740000|2022-05-19 15:22:20|30.22|30.14|30.25|30.17|30.27|30.19|30.22|30.14|77
1652973750000|2022-05-19 15:22:30|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|12
1652973760000|2022-05-19 15:22:40|30.25|30.17|30.22|30.14|30.27|30.19|30.22|30.14|19
1652973770000|2022-05-19 15:22:50|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|36
1652973780000|2022-05-19 15:23:00|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|7
1652973790000|2022-05-19 15:23:10|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|3
1652973800000|2022-05-19 15:23:20|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|8
1652973810000|2022-05-19 15:23:30|30.25|30.17|30.27|30.19|30.27|30.19|30.22|30.14|21
1652973820000|2022-05-19 15:23:40|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|17
1652973830000|2022-05-19 15:23:50|||||||||11
1652973840000|2022-05-19 15:24:00|30.17|30.09|30.22|30.14|30.22|30.14|30.17|30.09|17
1652973850000|2022-05-19 15:24:10|30.2|30.12|30.17|30.09|30.22|30.14|30.17|30.09|36
1652973860000|2022-05-19 15:24:20|30.2|30.12|30.22|30.14|30.22|30.14|30.17|30.09|15
1652973870000|2022-05-19 15:24:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|8
1652973880000|2022-05-19 15:24:40|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|19
1652973890000|2022-05-19 15:24:50|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|11
1652973900000|2022-05-19 15:25:00|30.2|30.12|30.22|30.14|30.22|30.14|30.17|30.09|23
1652973910000|2022-05-19 15:25:10|30.25|30.17|30.27|30.19|30.27|30.19|30.22|30.14|16
1652973920000|2022-05-19 15:25:20|30.25|30.17|30.22|30.14|30.27|30.19|30.22|30.14|6
1652973930000|2022-05-19 15:25:30|30.27|30.19|30.22|30.14|30.27|30.19|30.22|30.14|11
1652973940000|2022-05-19 15:25:40|||||||||4
1652973950000|2022-05-19 15:25:50|||||||||2
1652973960000|2022-05-19 15:26:00|30.25|30.17|30.25|30.17|30.27|30.19|30.22|30.14|4
1652973970000|2022-05-19 15:26:10|30.27|30.19|30.27|30.19|30.27|30.19|30.22|30.14|21
1652973980000|2022-05-19 15:26:20|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1652973990000|2022-05-19 15:26:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|4
1652974000000|2022-05-19 15:26:40|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|9
1652974010000|2022-05-19 15:26:50|30.27|30.19|30.27|30.19|30.3|30.22|30.27|30.19|23
1652974020000|2022-05-19 15:27:00|30.3|30.22|30.35|30.27|30.37|30.29|30.3|30.22|25
1652974030000|2022-05-19 15:27:10|30.37|30.29|30.32|30.24|30.37|30.29|30.32|30.24|3
1652974040000|2022-05-19 15:27:20|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|20
1652974050000|2022-05-19 15:27:30|30.32|30.24|30.27|30.19|30.32|30.24|30.27|30.19|13
1652974060000|2022-05-19 15:27:40|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|14
1652974070000|2022-05-19 15:27:50|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|20
1652974080000|2022-05-19 15:28:00|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|6
1652974090000|2022-05-19 15:28:10|30.26|30.18|30.26|30.18|30.31|30.23|30.26|30.18|39
1652974100000|2022-05-19 15:28:20|30.27|30.19|30.29|30.21|30.31|30.23|30.26|30.18|19
1652974110000|2022-05-19 15:28:30|30.31|30.23|30.29|30.21|30.31|30.23|30.29|30.21|10
1652974120000|2022-05-19 15:28:40|30.27|30.19|30.26|30.18|30.31|30.23|30.26|30.18|48
1652974130000|2022-05-19 15:28:50|30.31|30.23|30.31|30.23|30.31|30.23|30.26|30.18|47
1652974140000|2022-05-19 15:29:00|30.33|30.25|30.4|30.32|30.4|30.32|30.31|30.23|45
1652974150000|2022-05-19 15:29:10|||||||||23
1652974160000|2022-05-19 15:29:20|30.36|30.28|30.38|30.3|30.4|30.32|30.36|30.28|70
1652974170000|2022-05-19 15:29:30|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|29
1652974180000|2022-05-19 15:29:40|30.33|30.25|30.36|30.28|30.36|30.28|30.31|30.23|32
1652974190000|2022-05-19 15:29:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|20
1652974200000|2022-05-19 15:30:00|30.24|30.16|30.19|30.11|30.24|30.16|30.16|30.08|31
1652974210000|2022-05-19 15:30:10|30.17|30.09|30.14|30.06|30.17|30.09|30.11|30.03|22
1652974220000|2022-05-19 15:30:20|30.16|30.08|30.17|30.09|30.17|30.09|30.11|30.03|20
1652974230000|2022-05-19 15:30:30|30.19|30.11|30.19|30.11|30.22|30.14|30.17|30.09|3
1652974240000|2022-05-19 15:30:40|30.21|30.13|30.21|30.13|30.24|30.16|30.19|30.11|1
1652974250000|2022-05-19 15:30:50|30.17|30.09|30.17|30.09|30.19|30.11|30.17|30.09|11
1652974260000|2022-05-19 15:31:00|30.19|30.11|30.17|30.09|30.21|30.13|30.17|30.09|2
1652974270000|2022-05-19 15:31:10|30.16|30.08|30.16|30.08|30.17|30.09|30.12|30.04|9
1652974280000|2022-05-19 15:31:20|30.17|30.09|30.02|29.94|30.17|30.09|30.02|29.94|41
1652974290000|2022-05-19 15:31:30|30.05|29.97|30|29.92|30.05|29.97|29.97|29.89|5
1652974300000|2022-05-19 15:31:40|30.02|29.94|30|29.92|30.02|29.94|29.97|29.89|5
1652974310000|2022-05-19 15:31:50|29.97|29.89|30.02|29.94|30.04|29.96|29.97|29.89|0
1652974320000|2022-05-19 15:32:00|30.04|29.96|30.09|30.01|30.12|30.04|30.04|29.96|0
1652974330000|2022-05-19 15:32:10|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1652974340000|2022-05-19 15:32:20|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|0
1652974350000|2022-05-19 15:32:30|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|17
1652974360000|2022-05-19 15:32:40|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|2
1652974370000|2022-05-19 15:32:50|30.02|29.94|30.1|30.02|30.1|30.02|30.02|29.94|0
1652974380000|2022-05-19 15:33:00|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|12
1652974390000|2022-05-19 15:33:10|30.05|29.97|30.09|30.01|30.1|30.02|30.05|29.97|1
1652974400000|2022-05-19 15:33:20|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|0
1652974410000|2022-05-19 15:33:30|30.07|29.99|30.07|29.99|30.09|30.01|30.07|29.99|8
1652974430000|2022-05-19 15:33:50|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1652974440000|2022-05-19 15:34:00|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|5
1652974460000|2022-05-19 15:34:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|25
1652974470000|2022-05-19 15:34:30|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|36
1652974480000|2022-05-19 15:34:40|29.95|29.87|29.95|29.87|29.97|29.89|29.92|29.84|7
1652974490000|2022-05-19 15:34:50|29.92|29.84|29.92|29.84|29.95|29.87|29.87|29.79|25
1652974500000|2022-05-19 15:35:00|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|1
1652974510000|2022-05-19 15:35:10|29.95|29.87|30.02|29.94|30.02|29.94|29.95|29.87|2
1652974520000|2022-05-19 15:35:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|1
1652974530000|2022-05-19 15:35:30|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|0
1652974540000|2022-05-19 15:35:40|29.92|29.84|29.94|29.86|29.97|29.89|29.92|29.84|15
1652974550000|2022-05-19 15:35:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1652974560000|2022-05-19 15:36:00|29.94|29.86|29.95|29.87|29.97|29.89|29.92|29.84|22
1652974570000|2022-05-19 15:36:10|29.94|29.86|29.92|29.84|29.95|29.87|29.92|29.84|0
1652974580000|2022-05-19 15:36:20|29.94|29.86|29.99|29.91|30.02|29.94|29.94|29.86|31
1652974590000|2022-05-19 15:36:30|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1652974600000|2022-05-19 15:36:40|29.99|29.91|30.01|29.93|30.01|29.93|29.95|29.87|6
1652974610000|2022-05-19 15:36:50|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|7
1652974620000|2022-05-19 15:37:00|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|6
1652974630000|2022-05-19 15:37:10|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|0
1652974640000|2022-05-19 15:37:20|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|1
1652974660000|2022-05-19 15:37:40|29.87|29.79|29.92|29.84|29.92|29.84|29.83|29.75|96
1652974670000|2022-05-19 15:37:50|29.96|29.88|29.92|29.84|29.96|29.88|29.92|29.84|3
1652974680000|2022-05-19 15:38:00|29.94|29.86|29.97|29.89|29.97|29.89|29.92|29.84|3
1652974690000|2022-05-19 15:38:10|30.01|29.93|29.97|29.89|30.01|29.93|29.97|29.89|19
1652974710000|2022-05-19 15:38:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|12
1652974730000|2022-05-19 15:38:50|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1652974750000|2022-05-19 15:39:10|29.94|29.86|29.97|29.89|29.97|29.89|29.94|29.86|5
1652974760000|2022-05-19 15:39:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|7
1652974770000|2022-05-19 15:39:30|||||||||4
1652974780000|2022-05-19 15:39:40|29.97|29.89|29.97|29.89|29.97|29.89|29.92|29.84|26
1652974790000|2022-05-19 15:39:50|||||||||16
1652974800000|2022-05-19 15:40:00|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|1
1652974810000|2022-05-19 15:40:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|21
1652974820000|2022-05-19 15:40:20|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|0
1652974830000|2022-05-19 15:40:30|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|0
1652974840000|2022-05-19 15:40:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652974850000|2022-05-19 15:40:50|29.92|29.84|29.87|29.79|29.92|29.84|29.87|29.79|0
1652974860000|2022-05-19 15:41:00|29.9|29.82|29.87|29.79|29.92|29.84|29.87|29.79|2
1652974870000|2022-05-19 15:41:10|29.9|29.82|29.9|29.82|29.92|29.84|29.87|29.79|0
1652974880000|2022-05-19 15:41:20|29.92|29.84|29.87|29.79|29.92|29.84|29.87|29.79|0
1652974890000|2022-05-19 15:41:30|||||||||35
1652974910000|2022-05-19 15:41:50|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|7
1652974920000|2022-05-19 15:42:00|||||||||20
1652974930000|2022-05-19 15:42:10|29.89|29.81|29.87|29.79|29.92|29.84|29.87|29.79|8
1652974960000|2022-05-19 15:42:40|29.91|29.83|29.89|29.81|29.92|29.84|29.87|29.79|9
1652974970000|2022-05-19 15:42:50|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|0
1652974980000|2022-05-19 15:43:00|29.87|29.79|29.97|29.89|29.97|29.89|29.87|29.79|18
1652974990000|2022-05-19 15:43:10|29.96|29.88|29.92|29.84|29.97|29.89|29.92|29.84|17
1652975000000|2022-05-19 15:43:20|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|4
1652975010000|2022-05-19 15:43:30|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|18
1652975020000|2022-05-19 15:43:40|29.99|29.91|29.96|29.88|29.99|29.91|29.96|29.88|0
1652975030000|2022-05-19 15:43:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|16
1652975040000|2022-05-19 15:44:00|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|0
1652975050000|2022-05-19 15:44:10|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|37
1652975060000|2022-05-19 15:44:20|29.94|29.86|29.96|29.88|29.96|29.88|29.92|29.84|0
1652975070000|2022-05-19 15:44:30|29.97|29.89|29.96|29.88|29.97|29.89|29.96|29.88|0
1652975080000|2022-05-19 15:44:40|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|6
1652975090000|2022-05-19 15:44:50|29.94|29.86|29.92|29.84|29.94|29.86|29.9|29.82|0
1652975100000|2022-05-19 15:45:00|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1652975110000|2022-05-19 15:45:10|29.97|29.89|29.94|29.86|29.97|29.89|29.92|29.84|51
1652975120000|2022-05-19 15:45:20|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1652975130000|2022-05-19 15:45:30|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1652975140000|2022-05-19 15:45:40|29.94|29.86|29.92|29.84|29.97|29.89|29.92|29.84|4
1652975150000|2022-05-19 15:45:50|29.94|29.86|29.92|29.84|29.97|29.89|29.92|29.84|0
1652975160000|2022-05-19 15:46:00|29.89|29.81|29.89|29.81|29.92|29.84|29.89|29.81|0
1652975170000|2022-05-19 15:46:10|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1652975180000|2022-05-19 15:46:20|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1652975190000|2022-05-19 15:46:30|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|0
1652975200000|2022-05-19 15:46:40|29.87|29.79|29.9|29.82|29.92|29.84|29.87|29.79|0
1652975210000|2022-05-19 15:46:50|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1652975220000|2022-05-19 15:47:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652975230000|2022-05-19 15:47:10|29.89|29.81|29.89|29.81|29.9|29.82|29.87|29.79|0
1652975240000|2022-05-19 15:47:20|29.92|29.84|29.9|29.82|29.92|29.84|29.89|29.81|0
1652975250000|2022-05-19 15:47:30|29.89|29.81|29.9|29.82|29.92|29.84|29.89|29.81|0
1652975270000|2022-05-19 15:47:50|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|2
1652975280000|2022-05-19 15:48:00|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|3
1652975290000|2022-05-19 15:48:10|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|0
1652975300000|2022-05-19 15:48:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1652975310000|2022-05-19 15:48:30|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1652975320000|2022-05-19 15:48:40|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1652975330000|2022-05-19 15:48:50|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|3
1652975340000|2022-05-19 15:49:00|29.8|29.72|29.8|29.72|29.8|29.72|29.77|29.69|0
1652975350000|2022-05-19 15:49:10|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|1
1652975360000|2022-05-19 15:49:20|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1652975370000|2022-05-19 15:49:30|29.89|29.81|29.85|29.77|29.89|29.81|29.85|29.77|1
1652975380000|2022-05-19 15:49:40|29.84|29.76|29.85|29.77|29.87|29.79|29.84|29.76|0
1652975390000|2022-05-19 15:49:50|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|0
1652975400000|2022-05-19 15:50:00|29.89|29.81|29.85|29.77|29.89|29.81|29.85|29.77|0
1652975410000|2022-05-19 15:50:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1652975420000|2022-05-19 15:50:20|29.9|29.82|29.9|29.82|29.9|29.82|29.87|29.79|1
1652975430000|2022-05-19 15:50:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|1
1652975440000|2022-05-19 15:50:40|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1652975450000|2022-05-19 15:50:50|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1652975460000|2022-05-19 15:51:00|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|0
1652975470000|2022-05-19 15:51:10|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1652975490000|2022-05-19 15:51:30|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|1
1652975500000|2022-05-19 15:51:40|29.87|29.79|29.9|29.82|29.92|29.84|29.87|29.79|0
1652975510000|2022-05-19 15:51:50|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|0
1652975520000|2022-05-19 15:52:00|29.89|29.81|29.92|29.84|29.92|29.84|29.87|29.79|0
1652975530000|2022-05-19 15:52:10|29.9|29.82|29.89|29.81|29.92|29.84|29.87|29.79|0
1652975540000|2022-05-19 15:52:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652975550000|2022-05-19 15:52:30|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|1
1652975560000|2022-05-19 15:52:40|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1652975570000|2022-05-19 15:52:50|29.9|29.82|29.94|29.86|29.94|29.86|29.9|29.82|0
1652975580000|2022-05-19 15:53:00|29.92|29.84|29.92|29.84|29.94|29.86|29.89|29.81|1
1652975590000|2022-05-19 15:53:10|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|7
1652975600000|2022-05-19 15:53:20|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|0
1652975610000|2022-05-19 15:53:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|2
1652975620000|2022-05-19 15:53:40|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|1
1652975630000|2022-05-19 15:53:50|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|0
1652975640000|2022-05-19 15:54:00|29.99|29.91|30.01|29.93|30.04|29.96|29.99|29.91|1
1652975650000|2022-05-19 15:54:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1652975660000|2022-05-19 15:54:20|30.06|29.98|30.06|29.98|30.06|29.98|30.04|29.96|2
1652975670000|2022-05-19 15:54:30|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|3
1652975680000|2022-05-19 15:54:40|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|0
1652975690000|2022-05-19 15:54:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1652975700000|2022-05-19 15:55:00|30.06|29.98|30.14|30.06|30.14|30.06|30.06|29.98|3
1652975710000|2022-05-19 15:55:10|30.11|30.03|30.14|30.06|30.16|30.08|30.11|30.03|0
1652975720000|2022-05-19 15:55:20|30.16|30.08|30.14|30.06|30.16|30.08|30.11|30.03|2
1652975730000|2022-05-19 15:55:30|30.16|30.08|30.16|30.08|30.16|30.08|30.14|30.06|2
1652975750000|2022-05-19 15:55:50|30.19|30.11|30.14|30.06|30.19|30.11|30.14|30.06|2
1652975760000|2022-05-19 15:56:00|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|2
1652975770000|2022-05-19 15:56:10|30.19|30.11|30.14|30.06|30.21|30.13|30.14|30.06|0
1652975780000|2022-05-19 15:56:20|30.11|30.03|30.14|30.06|30.14|30.06|30.11|30.03|0
1652975790000|2022-05-19 15:56:30|30.11|30.03|30.11|30.03|30.14|30.06|30.11|30.03|0
1652975800000|2022-05-19 15:56:40|30.14|30.06|30.14|30.06|30.14|30.06|30.11|30.03|0
1652975810000|2022-05-19 15:56:50|30.11|30.03|30.07|29.99|30.11|30.03|30.07|29.99|1
1652975820000|2022-05-19 15:57:00|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|2
1652975830000|2022-05-19 15:57:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|3
1652975840000|2022-05-19 15:57:20|30.12|30.04|30.14|30.06|30.16|30.08|30.11|30.03|0
1652975850000|2022-05-19 15:57:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1652975860000|2022-05-19 15:57:40|30.14|30.06|30.11|30.03|30.14|30.06|30.11|30.03|0
1652975880000|2022-05-19 15:58:00|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|1
1652975890000|2022-05-19 15:58:10|30.06|29.98|30.06|29.98|30.07|29.99|30.06|29.98|0
1652975900000|2022-05-19 15:58:20|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1652975910000|2022-05-19 15:58:30|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1652975920000|2022-05-19 15:58:40|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1652975940000|2022-05-19 15:59:00|30.11|30.03|30.06|29.98|30.11|30.03|30.06|29.98|14
1652975950000|2022-05-19 15:59:10|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|2
1652975960000|2022-05-19 15:59:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1652975970000|2022-05-19 15:59:30|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|3
1652975980000|2022-05-19 15:59:40|30.04|29.96|30.04|29.96|30.04|29.96|30.01|29.93|0
1652975990000|2022-05-19 15:59:50|30.02|29.94|30.04|29.96|30.06|29.98|30.01|29.93|1
1652976000000|2022-05-19 16:00:00|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1652976010000|2022-05-19 16:00:10|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|0
1652976020000|2022-05-19 16:00:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1652976030000|2022-05-19 16:00:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1652976040000|2022-05-19 16:00:40|30.01|29.93|30.08|30|30.08|30|30.01|29.93|0
1652976050000|2022-05-19 16:00:50|30.09|30.01|30.09|30.01|30.11|30.03|30.08|30|0
1652976060000|2022-05-19 16:01:00|30.08|30|30.08|30|30.11|30.03|30.06|29.98|0
1652976070000|2022-05-19 16:01:10|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1652976080000|2022-05-19 16:01:20|30.09|30.01|30.09|30.01|30.11|30.03|30.08|30|0
1652976090000|2022-05-19 16:01:30|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|0
1652976100000|2022-05-19 16:01:40|30.11|30.03|30.09|30.01|30.11|30.03|30.08|30|0
1652976110000|2022-05-19 16:01:50|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1652976120000|2022-05-19 16:02:00|30.08|30|30.08|30|30.08|30|30.06|29.98|0
1652976130000|2022-05-19 16:02:10|30.11|30.03|30.08|30|30.11|30.03|30.08|30|0
1652976140000|2022-05-19 16:02:20|30.06|29.98|30.03|29.95|30.08|30|30.01|29.93|0
1652976150000|2022-05-19 16:02:30|30.01|29.93|30.06|29.98|30.06|29.98|30.01|29.93|0
1652976160000|2022-05-19 16:02:40|30.04|29.96|30.04|29.96|30.06|29.98|30.04|29.96|0
1652976170000|2022-05-19 16:02:50|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1652976180000|2022-05-19 16:03:00|30.01|29.93|30.03|29.95|30.04|29.96|30.01|29.93|0
1652976190000|2022-05-19 16:03:10|30.01|29.93|29.99|29.91|30.03|29.95|29.99|29.91|1
1652976200000|2022-05-19 16:03:20|29.96|29.88|29.96|29.88|29.99|29.91|29.96|29.88|0
1652976210000|2022-05-19 16:03:30|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1652976220000|2022-05-19 16:03:40|29.99|29.91|29.99|29.91|29.99|29.91|29.96|29.88|0
1652976230000|2022-05-19 16:03:50|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1652976240000|2022-05-19 16:04:00|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1652976250000|2022-05-19 16:04:10|30.01|29.93|30.01|29.93|30.03|29.95|29.99|29.91|2
1652976260000|2022-05-19 16:04:20|30.03|29.95|30.03|29.95|30.06|29.98|30.01|29.93|0
1652976270000|2022-05-19 16:04:30|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1652976280000|2022-05-19 16:04:40|30.01|29.93|29.99|29.91|30.01|29.93|29.96|29.88|0
1652976290000|2022-05-19 16:04:50|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1652976300000|2022-05-19 16:05:00|30.06|29.98|30.06|29.98|30.06|29.98|30.03|29.95|0
1652976310000|2022-05-19 16:05:10|30.03|29.95|30.08|30|30.08|30|30.03|29.95|0
1652976320000|2022-05-19 16:05:20|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1652976330000|2022-05-19 16:05:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1652976350000|2022-05-19 16:05:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1652976360000|2022-05-19 16:06:00|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1652976370000|2022-05-19 16:06:10|30.05|29.97|30.03|29.95|30.06|29.98|30.03|29.95|1
1652976380000|2022-05-19 16:06:20|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1652976390000|2022-05-19 16:06:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1652976400000|2022-05-19 16:06:40|29.99|29.91|30.01|29.93|30.01|29.93|29.98|29.9|0
1652976410000|2022-05-19 16:06:50|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|0
1652976420000|2022-05-19 16:07:00|29.96|29.88|29.98|29.9|30.01|29.93|29.96|29.88|0
1652976430000|2022-05-19 16:07:10|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1652976440000|2022-05-19 16:07:20|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|0
1652976450000|2022-05-19 16:07:30|29.96|29.88|30.01|29.93|30.01|29.93|29.96|29.88|0
1652976460000|2022-05-19 16:07:40|29.98|29.9|29.98|29.9|30.01|29.93|29.98|29.9|0
1652976470000|2022-05-19 16:07:50|29.96|29.88|29.98|29.9|30.01|29.93|29.96|29.88|0
1652976480000|2022-05-19 16:08:00|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|0
1652976490000|2022-05-19 16:08:10|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1652976500000|2022-05-19 16:08:20|29.96|29.88|30.03|29.95|30.03|29.95|29.96|29.88|0
1652976510000|2022-05-19 16:08:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1652976520000|2022-05-19 16:08:40|30.01|29.93|29.96|29.88|30.01|29.93|29.96|29.88|0
1652976530000|2022-05-19 16:08:50|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|0
1652976540000|2022-05-19 16:09:00|29.96|29.88|29.94|29.86|29.98|29.9|29.94|29.86|1
1652976550000|2022-05-19 16:09:10|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1652976560000|2022-05-19 16:09:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1652976570000|2022-05-19 16:09:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1652976580000|2022-05-19 16:09:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|1
1652976590000|2022-05-19 16:09:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1652976600000|2022-05-19 16:10:00|29.93|29.85|29.94|29.86|29.96|29.88|29.91|29.83|1
1652976610000|2022-05-19 16:10:10|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1652976620000|2022-05-19 16:10:20|29.89|29.81|29.94|29.86|29.94|29.86|29.89|29.81|0
1652976630000|2022-05-19 16:10:30|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1652976640000|2022-05-19 16:10:40|29.91|29.83|29.94|29.86|29.96|29.88|29.91|29.83|0
1652976650000|2022-05-19 16:10:50|29.96|29.88|29.93|29.85|29.98|29.9|29.93|29.85|0
1652976660000|2022-05-19 16:11:00|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|0
1652976670000|2022-05-19 16:11:10|29.93|29.85|29.89|29.81|29.93|29.85|29.89|29.81|0
1652976680000|2022-05-19 16:11:20|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1652976690000|2022-05-19 16:11:30|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|0
1652976700000|2022-05-19 16:11:40|29.91|29.83|29.88|29.8|29.91|29.83|29.86|29.78|0
1652976710000|2022-05-19 16:11:50|29.89|29.81|29.89|29.81|29.89|29.81|29.86|29.78|0
1652976720000|2022-05-19 16:12:00|29.91|29.83|29.91|29.83|29.93|29.85|29.89|29.81|0
1652976730000|2022-05-19 16:12:10|29.93|29.85|29.96|29.88|29.96|29.88|29.91|29.83|0
1652976740000|2022-05-19 16:12:20|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|0
1652976750000|2022-05-19 16:12:30|29.96|29.88|29.98|29.9|29.98|29.9|29.94|29.86|0
1652976770000|2022-05-19 16:12:50|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|0
1652976780000|2022-05-19 16:13:00|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1652976790000|2022-05-19 16:13:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1652976800000|2022-05-19 16:13:20|29.91|29.83|29.91|29.83|29.94|29.86|29.91|29.83|0
1652976810000|2022-05-19 16:13:30|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|1
1652976820000|2022-05-19 16:13:40|29.91|29.83|29.89|29.81|29.94|29.86|29.89|29.81|0
1652976830000|2022-05-19 16:13:50|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1652976840000|2022-05-19 16:14:00|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1652976850000|2022-05-19 16:14:10|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|0
1652976860000|2022-05-19 16:14:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1652976870000|2022-05-19 16:14:30|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|1
1652976880000|2022-05-19 16:14:40|29.91|29.83|29.91|29.83|29.94|29.86|29.91|29.83|0
1652976890000|2022-05-19 16:14:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1652976900000|2022-05-19 16:15:00|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1652976910000|2022-05-19 16:15:10|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|0
1652976940000|2022-05-19 16:15:40|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1652976950000|2022-05-19 16:15:50|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|0
1652976960000|2022-05-19 16:16:00|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|0
1652976970000|2022-05-19 16:16:10|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1652976980000|2022-05-19 16:16:20|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1652976990000|2022-05-19 16:16:30|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1652977010000|2022-05-19 16:16:50|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|0
1652977020000|2022-05-19 16:17:00|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|0
1652977050000|2022-05-19 16:17:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|1
1652977060000|2022-05-19 16:17:40|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|0
1652977070000|2022-05-19 16:17:50|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|1
1652977080000|2022-05-19 16:18:00|29.96|29.88|29.99|29.91|29.99|29.91|29.96|29.88|0
1652977090000|2022-05-19 16:18:10|29.96|29.88|29.99|29.91|29.99|29.91|29.96|29.88|0
1652977100000|2022-05-19 16:18:20|29.97|29.89|29.99|29.91|29.99|29.91|29.96|29.88|0
1652977120000|2022-05-19 16:18:40|29.96|29.88|30.01|29.93|30.01|29.93|29.96|29.88|0
1652977130000|2022-05-19 16:18:50|30.03|29.95|30.04|29.96|30.04|29.96|30.01|29.93|2
1652977140000|2022-05-19 16:19:00|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1652977170000|2022-05-19 16:19:30|30.06|29.98|30.11|30.03|30.11|30.03|30.04|29.96|5
1652977180000|2022-05-19 16:19:40|30.08|30|30.13|30.05|30.13|30.05|30.08|30|0
1652977190000|2022-05-19 16:19:50|30.16|30.08|30.11|30.03|30.16|30.08|30.11|30.03|0
1652977210000|2022-05-19 16:20:10|30.15|30.07|30.16|30.08|30.16|30.08|30.13|30.05|1
1652977220000|2022-05-19 16:20:20|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|0
1652977230000|2022-05-19 16:20:30|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1652977240000|2022-05-19 16:20:40|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|1
1652977250000|2022-05-19 16:20:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|1
1652977260000|2022-05-19 16:21:00|30.35|30.27|30.25|30.17|30.35|30.27|30.25|30.17|8
1652977270000|2022-05-19 16:21:10|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|3
1652977280000|2022-05-19 16:21:20|30.23|30.15|30.18|30.1|30.23|30.15|30.18|30.1|1
1652977290000|2022-05-19 16:21:30|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652977310000|2022-05-19 16:21:50|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652977320000|2022-05-19 16:22:00|30.23|30.15|30.21|30.13|30.23|30.15|30.2|30.12|0
1652977350000|2022-05-19 16:22:30|30.2|30.12|30.18|30.1|30.2|30.12|30.16|30.08|0
1652977360000|2022-05-19 16:22:40|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|0
1652977370000|2022-05-19 16:22:50|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|0
1652977380000|2022-05-19 16:23:00|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1652977390000|2022-05-19 16:23:10|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|0
1652977400000|2022-05-19 16:23:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1652977410000|2022-05-19 16:23:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1652977420000|2022-05-19 16:23:40|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|0
1652977430000|2022-05-19 16:23:50|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|0
1652977440000|2022-05-19 16:24:00|30.15|30.07|30.16|30.08|30.18|30.1|30.15|30.07|0
1652977450000|2022-05-19 16:24:10|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|0
1652977460000|2022-05-19 16:24:20|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1652977470000|2022-05-19 16:24:30|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1652977480000|2022-05-19 16:24:40|30.15|30.07|30.16|30.08|30.18|30.1|30.15|30.07|0
1652977490000|2022-05-19 16:24:50|30.18|30.1|30.13|30.05|30.18|30.1|30.13|30.05|0
1652977500000|2022-05-19 16:25:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1652977520000|2022-05-19 16:25:20|30.08|30|30.06|29.98|30.08|30|30.06|29.98|1
1652977530000|2022-05-19 16:25:30|30.04|29.96|30.01|29.93|30.04|29.96|30.01|29.93|0
1652977540000|2022-05-19 16:25:40|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1652977550000|2022-05-19 16:25:50|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|0
1652977560000|2022-05-19 16:26:00|30.01|29.93|30.08|30|30.08|30|30.01|29.93|0
1652977570000|2022-05-19 16:26:10|30.1|30.02|30.08|30|30.11|30.03|30.08|30|0
1652977580000|2022-05-19 16:26:20|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1652977590000|2022-05-19 16:26:30|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1652977610000|2022-05-19 16:26:50|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|0
1652977620000|2022-05-19 16:27:00|30.11|30.03|30.11|30.03|30.13|30.05|30.11|30.03|0
1652977630000|2022-05-19 16:27:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1652977650000|2022-05-19 16:27:30|30.11|30.03|30.06|29.98|30.11|30.03|30.06|29.98|0
1652977670000|2022-05-19 16:27:50|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|8
1652977680000|2022-05-19 16:28:00|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1652977690000|2022-05-19 16:28:10|30.03|29.95|30.03|29.95|30.06|29.98|30.03|29.95|10
1652977700000|2022-05-19 16:28:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1652977710000|2022-05-19 16:28:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1652977720000|2022-05-19 16:28:40|30.06|29.98|30.04|29.96|30.08|30|30.04|29.96|0
1652977730000|2022-05-19 16:28:50|30.01|29.93|30.01|29.93|30.04|29.96|30.01|29.93|0
1652977740000|2022-05-19 16:29:00|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1652977750000|2022-05-19 16:29:10|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1652977760000|2022-05-19 16:29:20|30.01|29.93|29.96|29.88|30.01|29.93|29.96|29.88|5
1652977770000|2022-05-19 16:29:30|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|0
1652977790000|2022-05-19 16:29:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1652977800000|2022-05-19 16:30:00|29.96|29.88|29.94|29.86|29.98|29.9|29.94|29.86|0
1652977810000|2022-05-19 16:30:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1652977820000|2022-05-19 16:30:20|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|0
1652977830000|2022-05-19 16:30:30|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1652977840000|2022-05-19 16:30:40|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1652977850000|2022-05-19 16:30:50|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|0
1652977860000|2022-05-19 16:31:00|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|0
1652977870000|2022-05-19 16:31:10|30.01|29.93|29.98|29.9|30.01|29.93|29.96|29.88|1
1652977880000|2022-05-19 16:31:20|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1652977890000|2022-05-19 16:31:30|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1652977900000|2022-05-19 16:31:40|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|0
1652977910000|2022-05-19 16:31:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1652977920000|2022-05-19 16:32:00|29.96|29.88|29.99|29.91|29.99|29.91|29.94|29.86|0
1652977930000|2022-05-19 16:32:10|29.96|29.88|29.96|29.88|29.99|29.91|29.96|29.88|0
1652977940000|2022-05-19 16:32:20|29.94|29.86|29.93|29.85|29.94|29.86|29.91|29.83|0
1652977950000|2022-05-19 16:32:30|29.91|29.83|29.94|29.86|29.94|29.86|29.89|29.81|0
1652977960000|2022-05-19 16:32:40|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|0
1652977970000|2022-05-19 16:32:50|29.94|29.86|29.96|29.88|29.96|29.88|29.93|29.85|0
1652977980000|2022-05-19 16:33:00|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|0
1652977990000|2022-05-19 16:33:10|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1652978000000|2022-05-19 16:33:20|29.96|29.88|29.94|29.86|29.96|29.88|29.91|29.83|0
1652978010000|2022-05-19 16:33:30|29.96|29.88|29.96|29.88|29.96|29.88|29.94|29.86|0
1652978020000|2022-05-19 16:33:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1652978040000|2022-05-19 16:34:00|29.91|29.83|29.98|29.9|29.98|29.9|29.91|29.83|2
1652978050000|2022-05-19 16:34:10|29.99|29.91|29.94|29.86|29.99|29.91|29.91|29.83|1
1652978060000|2022-05-19 16:34:20|29.96|29.88|29.98|29.9|29.98|29.9|29.94|29.86|0
1652978070000|2022-05-19 16:34:30|29.96|29.88|29.91|29.83|29.96|29.88|29.91|29.83|0
1652978080000|2022-05-19 16:34:40|29.89|29.81|29.93|29.85|29.93|29.85|29.89|29.81|0
1652978090000|2022-05-19 16:34:50|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1652978100000|2022-05-19 16:35:00|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1652978110000|2022-05-19 16:35:10|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|1
1652978120000|2022-05-19 16:35:20|30.06|29.98|30.01|29.93|30.08|30|30.01|29.93|0
1652978130000|2022-05-19 16:35:30|30.03|29.95|30.03|29.95|30.03|29.95|29.98|29.9|0
1652978140000|2022-05-19 16:35:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1652978150000|2022-05-19 16:35:50|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|0
1652978160000|2022-05-19 16:36:00|30.01|29.93|29.99|29.91|30.03|29.95|29.99|29.91|0
1652978170000|2022-05-19 16:36:10|29.98|29.9|29.98|29.9|30.01|29.93|29.98|29.9|0
1652978180000|2022-05-19 16:36:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1652978190000|2022-05-19 16:36:30|30.06|29.98|30.06|29.98|30.06|29.98|30.03|29.95|1
1652978200000|2022-05-19 16:36:40|30.03|29.95|30.03|29.95|30.06|29.98|30.01|29.93|0
1652978210000|2022-05-19 16:36:50|30.05|29.97|30.03|29.95|30.06|29.98|30.03|29.95|0
1652978220000|2022-05-19 16:37:00|30.06|29.98|30.13|30.05|30.13|30.05|30.06|29.98|1
1652978230000|2022-05-19 16:37:10|30.08|30|30.08|30|30.11|30.03|30.08|30|0
1652978240000|2022-05-19 16:37:20|30.06|29.98|30.08|30|30.08|30|30.06|29.98|1
1652978250000|2022-05-19 16:37:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1652978260000|2022-05-19 16:37:40|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|0
1652978270000|2022-05-19 16:37:50|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1652978280000|2022-05-19 16:38:00|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1652978290000|2022-05-19 16:38:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652978300000|2022-05-19 16:38:20|30.16|30.08|30.16|30.08|30.16|30.08|30.15|30.07|0
1652978310000|2022-05-19 16:38:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|1
1652978320000|2022-05-19 16:38:40|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|0
1652978330000|2022-05-19 16:38:50|30.15|30.07|30.18|30.1|30.18|30.1|30.15|30.07|0
1652978340000|2022-05-19 16:39:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|1
1652978350000|2022-05-19 16:39:10|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|0
1652978360000|2022-05-19 16:39:20|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1652978370000|2022-05-19 16:39:30|30.2|30.12|30.2|30.12|30.23|30.15|30.18|30.1|20
1652978380000|2022-05-19 16:39:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1652978390000|2022-05-19 16:39:50|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1652978410000|2022-05-19 16:40:10|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|1
1652978420000|2022-05-19 16:40:20|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|1
1652978430000|2022-05-19 16:40:30|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1652978440000|2022-05-19 16:40:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|8
1652978450000|2022-05-19 16:40:50|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1652978460000|2022-05-19 16:41:00|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1652978470000|2022-05-19 16:41:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652978480000|2022-05-19 16:41:20|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|7
1652978490000|2022-05-19 16:41:30|30.3|30.22|30.33|30.25|30.33|30.25|30.28|30.2|0
1652978500000|2022-05-19 16:41:40|30.35|30.27|30.35|30.27|30.38|30.3|30.35|30.27|0
1652978510000|2022-05-19 16:41:50|30.38|30.3|30.33|30.25|30.38|30.3|30.33|30.25|0
1652978520000|2022-05-19 16:42:00|30.31|30.23|30.33|30.25|30.33|30.25|30.3|30.22|0
1652978530000|2022-05-19 16:42:10|30.31|30.23|30.3|30.22|30.31|30.23|30.28|30.2|0
1652978540000|2022-05-19 16:42:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1652978550000|2022-05-19 16:42:30|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|1
1652978560000|2022-05-19 16:42:40|30.21|30.13|30.21|30.13|30.23|30.15|30.2|30.12|0
1652978580000|2022-05-19 16:43:00|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1652978620000|2022-05-19 16:43:40|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|5
1652978650000|2022-05-19 16:44:10|30.25|30.17|30.28|30.2|30.28|30.2|30.25|30.17|1
1652978660000|2022-05-19 16:44:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1652978670000|2022-05-19 16:44:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1652978680000|2022-05-19 16:44:40|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1652978700000|2022-05-19 16:45:00|30.3|30.22|30.31|30.23|30.33|30.25|30.3|30.22|6
1652978710000|2022-05-19 16:45:10|30.3|30.22|30.28|30.2|30.3|30.22|30.26|30.18|1
1652978720000|2022-05-19 16:45:20|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|0
1652978740000|2022-05-19 16:45:40|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|0
1652978760000|2022-05-19 16:46:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1652978770000|2022-05-19 16:46:10|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|2
1652978780000|2022-05-19 16:46:20|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|2
1652978800000|2022-05-19 16:46:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1652978820000|2022-05-19 16:47:00|30.36|30.28|30.36|30.28|30.36|30.28|30.35|30.27|0
1652978830000|2022-05-19 16:47:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1652978850000|2022-05-19 16:47:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1652978860000|2022-05-19 16:47:40|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|0
1652978870000|2022-05-19 16:47:50|30.31|30.23|30.31|30.23|30.33|30.25|30.3|30.22|0
1652978880000|2022-05-19 16:48:00|30.3|30.22|30.28|30.2|30.3|30.22|30.26|30.18|0
1652978890000|2022-05-19 16:48:10|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|1
1652978900000|2022-05-19 16:48:20|30.26|30.18|30.31|30.23|30.31|30.23|30.26|30.18|0
1652978910000|2022-05-19 16:48:30|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|1
1652978920000|2022-05-19 16:48:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1652978930000|2022-05-19 16:48:50|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|0
1652978940000|2022-05-19 16:49:00|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|0
1652978960000|2022-05-19 16:49:20|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|0
1652978970000|2022-05-19 16:49:30|30.31|30.23|30.33|30.25|30.33|30.25|30.31|30.23|0
1652978980000|2022-05-19 16:49:40|30.31|30.23|30.31|30.23|30.31|30.23|30.3|30.22|0
1652978990000|2022-05-19 16:49:50|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|2
1652979000000|2022-05-19 16:50:00|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1652979010000|2022-05-19 16:50:10|30.26|30.18|30.28|30.2|30.3|30.22|30.26|30.18|1
1652979020000|2022-05-19 16:50:20|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1652979030000|2022-05-19 16:50:30|30.26|30.18|30.26|30.18|30.28|30.2|30.23|30.15|0
1652979040000|2022-05-19 16:50:40|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|0
1652979050000|2022-05-19 16:50:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652979060000|2022-05-19 16:51:00|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|0
1652979070000|2022-05-19 16:51:10|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|0
1652979080000|2022-05-19 16:51:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1652979100000|2022-05-19 16:51:40|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1652979110000|2022-05-19 16:51:50|30.25|30.17|30.23|30.15|30.26|30.18|30.23|30.15|1
1652979120000|2022-05-19 16:52:00|30.21|30.13|30.18|30.1|30.23|30.15|30.18|30.1|0
1652979130000|2022-05-19 16:52:10|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|0
1652979140000|2022-05-19 16:52:20|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|1
1652979150000|2022-05-19 16:52:30|30.2|30.12|30.18|30.1|30.23|30.15|30.16|30.08|1
1652979160000|2022-05-19 16:52:40|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|0
1652979170000|2022-05-19 16:52:50|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|0
1652979180000|2022-05-19 16:53:00|30.16|30.08|30.16|30.08|30.18|30.1|30.16|30.08|0
1652979190000|2022-05-19 16:53:10|30.18|30.1|30.18|30.1|30.23|30.15|30.16|30.08|3
1652979200000|2022-05-19 16:53:20|30.2|30.12|30.18|30.1|30.23|30.15|30.18|30.1|0
1652979210000|2022-05-19 16:53:30|30.16|30.08|30.2|30.12|30.2|30.12|30.15|30.07|0
1652979220000|2022-05-19 16:53:40|30.23|30.15|30.18|30.1|30.23|30.15|30.18|30.1|0
1652979230000|2022-05-19 16:53:50|30.2|30.12|30.23|30.15|30.23|30.15|30.18|30.1|0
1652979240000|2022-05-19 16:54:00|30.2|30.12|30.13|30.05|30.2|30.12|30.13|30.05|0
1652979250000|2022-05-19 16:54:10|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1652979260000|2022-05-19 16:54:20|30.15|30.07|30.16|30.08|30.16|30.08|30.13|30.05|0
1652979280000|2022-05-19 16:54:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|1
1652979290000|2022-05-19 16:54:50|30.2|30.12|30.25|30.17|30.25|30.17|30.2|30.12|2
1652979300000|2022-05-19 16:55:00|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|2
1652979320000|2022-05-19 16:55:20|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|1
1652979330000|2022-05-19 16:55:30|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|0
1652979340000|2022-05-19 16:55:40|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1652979350000|2022-05-19 16:55:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1652979360000|2022-05-19 16:56:00|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|2
1652979370000|2022-05-19 16:56:10|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1652979380000|2022-05-19 16:56:20|30.2|30.12|30.18|30.1|30.2|30.12|30.16|30.08|0
1652979400000|2022-05-19 16:56:40|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1652979410000|2022-05-19 16:56:50|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|1
1652979420000|2022-05-19 16:57:00|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|0
1652979430000|2022-05-19 16:57:10|30.11|30.03|30.06|29.98|30.13|30.05|30.06|29.98|1
1652979440000|2022-05-19 16:57:20|30.05|29.97|30.01|29.93|30.05|29.97|30.01|29.93|8
1652979450000|2022-05-19 16:57:30|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1652979460000|2022-05-19 16:57:40|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|0
1652979470000|2022-05-19 16:57:50|29.98|29.9|29.98|29.9|30.01|29.93|29.96|29.88|6
1652979480000|2022-05-19 16:58:00|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|0
1652979490000|2022-05-19 16:58:10|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|0
1652979500000|2022-05-19 16:58:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1652979510000|2022-05-19 16:58:30|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1652979520000|2022-05-19 16:58:40|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1652979530000|2022-05-19 16:58:50|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1652979540000|2022-05-19 16:59:00|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|10
1652979560000|2022-05-19 16:59:20|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|1
1652979600000|2022-05-19 17:00:00|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|0
1652979610000|2022-05-19 17:00:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1652979620000|2022-05-19 17:00:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1652979630000|2022-05-19 17:00:30|29.96|29.88|29.96|29.88|29.98|29.9|29.96|29.88|0
1652979640000|2022-05-19 17:00:40|29.98|29.9|29.93|29.85|29.98|29.9|29.93|29.85|0
1652979650000|2022-05-19 17:00:50|29.96|29.88|29.98|29.9|29.98|29.9|29.93|29.85|0
1652979660000|2022-05-19 17:01:00|29.96|29.88|29.96|29.88|29.96|29.88|29.95|29.87|0
1652979670000|2022-05-19 17:01:10|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1652979700000|2022-05-19 17:01:40|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|1
1652979720000|2022-05-19 17:02:00|30|29.92|30.08|30|30.08|30|30|29.92|2
1652979730000|2022-05-19 17:02:10|30.1|30.02|30.08|30|30.1|30.02|30.05|29.97|6
1652979740000|2022-05-19 17:02:20|30.1|30.02|30.08|30|30.1|30.02|30.08|30|2
1652979750000|2022-05-19 17:02:30|30.05|29.97|30.08|30|30.1|30.02|30.05|29.97|2
1652979760000|2022-05-19 17:02:40|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|1
1652979770000|2022-05-19 17:02:50|30.12|30.04|30.1|30.02|30.12|30.04|30.08|30|0
1652979780000|2022-05-19 17:03:00|30.12|30.04|30.07|29.99|30.12|30.04|30.05|29.97|0
1652979790000|2022-05-19 17:03:10|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|0
1652979800000|2022-05-19 17:03:20|30.03|29.95|30|29.92|30.03|29.95|30|29.92|0
1652979810000|2022-05-19 17:03:30|30.02|29.94|30.02|29.94|30.05|29.97|30.02|29.94|0
1652979820000|2022-05-19 17:03:40|30.03|29.95|30.07|29.99|30.1|30.02|30.02|29.94|1
1652979840000|2022-05-19 17:04:00|30.05|29.97|30.02|29.94|30.07|29.99|30|29.92|2
1652979850000|2022-05-19 17:04:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1652979860000|2022-05-19 17:04:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1652979870000|2022-05-19 17:04:30|30.02|29.94|30.02|29.94|30.05|29.97|30.02|29.94|0
1652979880000|2022-05-19 17:04:40|30.03|29.95|30.02|29.94|30.05|29.97|30.02|29.94|0
1652979890000|2022-05-19 17:04:50|30.03|29.95|30.02|29.94|30.03|29.95|30|29.92|0
1652979900000|2022-05-19 17:05:00|30.07|29.99|30.02|29.94|30.07|29.99|30.02|29.94|14
1652979910000|2022-05-19 17:05:10|29.98|29.9|30|29.92|30|29.92|29.97|29.89|0
1652979920000|2022-05-19 17:05:20|29.97|29.89|29.97|29.89|30.02|29.94|29.97|29.89|0
1652979930000|2022-05-19 17:05:30|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1652979940000|2022-05-19 17:05:40|29.95|29.87|29.93|29.85|29.97|29.89|29.93|29.85|0
1652979950000|2022-05-19 17:05:50|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1652979960000|2022-05-19 17:06:00|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|11
1652979970000|2022-05-19 17:06:10|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|0
1652979980000|2022-05-19 17:06:20|29.86|29.78|29.93|29.85|29.93|29.85|29.83|29.75|0
1652979990000|2022-05-19 17:06:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652980000000|2022-05-19 17:06:40|29.93|29.85|29.88|29.8|29.93|29.85|29.88|29.8|0
1652980010000|2022-05-19 17:06:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652980020000|2022-05-19 17:07:00|29.88|29.8|29.93|29.85|29.93|29.85|29.88|29.8|0
1652980030000|2022-05-19 17:07:10|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|0
1652980050000|2022-05-19 17:07:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|8
1652980060000|2022-05-19 17:07:40|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1652980080000|2022-05-19 17:08:00|29.9|29.82|29.95|29.87|29.95|29.87|29.88|29.8|11
1652980090000|2022-05-19 17:08:10|29.97|29.89|30.02|29.94|30.02|29.94|29.97|29.89|1
1652980100000|2022-05-19 17:08:20|30.05|29.97|29.98|29.9|30.05|29.97|29.98|29.9|1
1652980110000|2022-05-19 17:08:30|30|29.92|30.02|29.94|30.05|29.97|30|29.92|1
1652980120000|2022-05-19 17:08:40|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|0
1652980130000|2022-05-19 17:08:50|30|29.92|29.97|29.89|30.02|29.94|29.97|29.89|0
1652980140000|2022-05-19 17:09:00|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|0
1652980150000|2022-05-19 17:09:10|29.96|29.88|30|29.92|30|29.92|29.96|29.88|1
1652980160000|2022-05-19 17:09:20|30.02|29.94|30.02|29.94|30.02|29.94|29.98|29.9|0
1652980170000|2022-05-19 17:09:30|30|29.92|29.97|29.89|30.02|29.94|29.97|29.89|0
1652980180000|2022-05-19 17:09:40|29.98|29.9|29.97|29.89|29.98|29.9|29.95|29.87|0
1652980200000|2022-05-19 17:10:00|29.95|29.87|29.98|29.9|29.98|29.9|29.93|29.85|0
1652980210000|2022-05-19 17:10:10|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1652980220000|2022-05-19 17:10:20|30.05|29.97|30.12|30.04|30.12|30.04|30.05|29.97|0
1652980230000|2022-05-19 17:10:30|30.15|30.07|30.17|30.09|30.2|30.12|30.12|30.04|4
1652980240000|2022-05-19 17:10:40|30.19|30.11|30.2|30.12|30.2|30.12|30.17|30.09|0
1652980250000|2022-05-19 17:10:50|30.22|30.14|30.15|30.07|30.22|30.14|30.12|30.04|9
1652980260000|2022-05-19 17:11:00|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|2
1652980270000|2022-05-19 17:11:10|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1652980280000|2022-05-19 17:11:20|30.15|30.07|30.15|30.07|30.15|30.07|30.12|30.04|0
1652980290000|2022-05-19 17:11:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1652980300000|2022-05-19 17:11:40|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1652980330000|2022-05-19 17:12:10|30.13|30.05|30.15|30.07|30.15|30.07|30.12|30.04|0
1652980340000|2022-05-19 17:12:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|1
1652980350000|2022-05-19 17:12:30|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1652980360000|2022-05-19 17:12:40|30.15|30.07|30.15|30.07|30.15|30.07|30.12|30.04|0
1652980370000|2022-05-19 17:12:50|30.17|30.09|30.22|30.14|30.22|30.14|30.17|30.09|0
1652980380000|2022-05-19 17:13:00|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1652980390000|2022-05-19 17:13:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1652980400000|2022-05-19 17:13:20|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|1
1652980410000|2022-05-19 17:13:30|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|0
1652980420000|2022-05-19 17:13:40|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|0
1652980430000|2022-05-19 17:13:50|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|0
1652980440000|2022-05-19 17:14:00|30.24|30.16|30.25|30.17|30.25|30.17|30.22|30.14|0
1652980450000|2022-05-19 17:14:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1652980460000|2022-05-19 17:14:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1652980470000|2022-05-19 17:14:30|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|8
1652980480000|2022-05-19 17:14:40|30.28|30.2|30.27|30.19|30.28|30.2|30.25|30.17|0
1652980490000|2022-05-19 17:14:50|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1652980500000|2022-05-19 17:15:00|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|0
1652980510000|2022-05-19 17:15:10|30.3|30.22|30.32|30.24|30.32|30.24|30.27|30.19|1
1652980520000|2022-05-19 17:15:20|30.3|30.22|30.27|30.19|30.3|30.22|30.27|30.19|0
1652980530000|2022-05-19 17:15:30|30.29|30.21|30.27|30.19|30.3|30.22|30.27|30.19|3
1652980540000|2022-05-19 17:15:40|30.25|30.17|30.23|30.15|30.27|30.19|30.22|30.14|0
1652980550000|2022-05-19 17:15:50|30.25|30.17|30.27|30.19|30.27|30.19|30.22|30.14|0
1652980570000|2022-05-19 17:16:10|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|1
1652980610000|2022-05-19 17:16:50|30.25|30.17|30.25|30.17|30.27|30.19|30.22|30.14|0
1652980620000|2022-05-19 17:17:00|30.23|30.15|30.22|30.14|30.23|30.15|30.2|30.12|0
1652980630000|2022-05-19 17:17:10|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|0
1652980640000|2022-05-19 17:17:20|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1652980650000|2022-05-19 17:17:30|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|0
1652980670000|2022-05-19 17:17:50|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1652980680000|2022-05-19 17:18:00|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|1
1652980690000|2022-05-19 17:18:10|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|1
1652980700000|2022-05-19 17:18:20|30.1|30.02|30.08|30|30.1|30.02|30.08|30|1
1652980710000|2022-05-19 17:18:30|30.05|29.97|30.08|30|30.08|30|30.05|29.97|0
1652980720000|2022-05-19 17:18:40|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|1
1652980740000|2022-05-19 17:19:00|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1652980750000|2022-05-19 17:19:10|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|5
1652980760000|2022-05-19 17:19:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1652980770000|2022-05-19 17:19:30|29.98|29.9|29.98|29.9|30|29.92|29.95|29.87|0
1652980790000|2022-05-19 17:19:50|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1652980800000|2022-05-19 17:20:00|29.98|29.9|29.98|29.9|30|29.92|29.97|29.89|0
1652980810000|2022-05-19 17:20:10|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1652980820000|2022-05-19 17:20:20|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|0
1652980830000|2022-05-19 17:20:30|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1652980840000|2022-05-19 17:20:40|30.02|29.94|30|29.92|30.03|29.95|30|29.92|0
1652980850000|2022-05-19 17:20:50|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|4
1652980860000|2022-05-19 17:21:00|29.97|29.89|29.97|29.89|29.98|29.9|29.97|29.89|1
1652980870000|2022-05-19 17:21:10|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|0
1652980880000|2022-05-19 17:21:20|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|0
1652980910000|2022-05-19 17:21:50|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1652980930000|2022-05-19 17:22:10|30|29.92|30|29.92|30|29.92|29.98|29.9|0
1652980940000|2022-05-19 17:22:20|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|0
1652980950000|2022-05-19 17:22:30|29.97|29.89|29.9|29.82|29.98|29.9|29.9|29.82|3
1652980960000|2022-05-19 17:22:40|29.87|29.79|29.85|29.77|29.9|29.82|29.85|29.77|11
1652980980000|2022-05-19 17:23:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|1
1652980990000|2022-05-19 17:23:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1652981000000|2022-05-19 17:23:20|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1652981010000|2022-05-19 17:23:30|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|4
1652981020000|2022-05-19 17:23:40|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|2
1652981030000|2022-05-19 17:23:50|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|8
1652981070000|2022-05-19 17:24:30|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|1
1652981080000|2022-05-19 17:24:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|1
1652981090000|2022-05-19 17:24:50|29.85|29.77|29.83|29.75|29.85|29.77|29.8|29.72|3
1652981100000|2022-05-19 17:25:00|29.8|29.72|29.85|29.77|29.85|29.77|29.8|29.72|1
1652981110000|2022-05-19 17:25:10|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|3
1652981120000|2022-05-19 17:25:20|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|0
1652981130000|2022-05-19 17:25:30|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|5
1652981140000|2022-05-19 17:25:40|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|4
1652981150000|2022-05-19 17:25:50|29.71|29.63|29.73|29.65|29.73|29.65|29.7|29.62|10
1652981160000|2022-05-19 17:26:00|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|1
1652981170000|2022-05-19 17:26:10|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1652981180000|2022-05-19 17:26:20|29.76|29.68|29.8|29.72|29.8|29.72|29.75|29.67|0
1652981190000|2022-05-19 17:26:30|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|0
1652981200000|2022-05-19 17:26:40|29.76|29.68|29.78|29.7|29.78|29.7|29.75|29.67|0
1652981210000|2022-05-19 17:26:50|29.76|29.68|29.75|29.67|29.76|29.68|29.73|29.65|0
1652981220000|2022-05-19 17:27:00|29.71|29.63|29.75|29.67|29.75|29.67|29.71|29.63|1
1652981230000|2022-05-19 17:27:10|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|1
1652981240000|2022-05-19 17:27:20|29.76|29.68|29.78|29.7|29.8|29.72|29.76|29.68|1
1652981260000|2022-05-19 17:27:40|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|1
1652981270000|2022-05-19 17:27:50|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1652981280000|2022-05-19 17:28:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1652981290000|2022-05-19 17:28:10|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1652981300000|2022-05-19 17:28:20|29.83|29.75|29.88|29.8|29.9|29.82|29.83|29.75|0
1652981310000|2022-05-19 17:28:30|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|0
1652981320000|2022-05-19 17:28:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652981330000|2022-05-19 17:28:50|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|0
1652981340000|2022-05-19 17:29:00|29.83|29.75|29.85|29.77|29.85|29.77|29.81|29.73|0
1652981350000|2022-05-19 17:29:10|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|1
1652981360000|2022-05-19 17:29:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1652981370000|2022-05-19 17:29:30|29.88|29.8|29.83|29.75|29.88|29.8|29.83|29.75|0
1652981380000|2022-05-19 17:29:40|29.85|29.77|29.88|29.8|29.88|29.8|29.83|29.75|0
1652981400000|2022-05-19 17:30:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1652981410000|2022-05-19 17:30:10|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|1
1652981420000|2022-05-19 17:30:20|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1652981430000|2022-05-19 17:30:30|29.83|29.75|29.78|29.7|29.83|29.75|29.76|29.68|12
1652981440000|2022-05-19 17:30:40|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1652981450000|2022-05-19 17:30:50|29.75|29.67|29.78|29.7|29.78|29.7|29.75|29.67|0
1652981460000|2022-05-19 17:31:00|29.76|29.68|29.75|29.67|29.78|29.7|29.75|29.67|0
1652981470000|2022-05-19 17:31:10|29.73|29.65|29.7|29.62|29.75|29.67|29.7|29.62|1
1652981480000|2022-05-19 17:31:20|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1652981490000|2022-05-19 17:31:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1652981500000|2022-05-19 17:31:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|1
1652981510000|2022-05-19 17:31:50|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1652981520000|2022-05-19 17:32:00|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1652981530000|2022-05-19 17:32:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|1
1652981550000|2022-05-19 17:32:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|3
1652981570000|2022-05-19 17:32:50|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1652981590000|2022-05-19 17:33:10|29.66|29.58|29.65|29.57|29.68|29.6|29.65|29.57|0
1652981610000|2022-05-19 17:33:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1652981630000|2022-05-19 17:33:50|29.7|29.62|29.71|29.63|29.71|29.63|29.7|29.62|0
1652981640000|2022-05-19 17:34:00|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|0
1652981650000|2022-05-19 17:34:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1652981660000|2022-05-19 17:34:20|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|0
1652981670000|2022-05-19 17:34:30|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1652981680000|2022-05-19 17:34:40|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1652981690000|2022-05-19 17:34:50|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|0
1652981700000|2022-05-19 17:35:00|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|1
1652981710000|2022-05-19 17:35:10|29.8|29.72|29.8|29.72|29.8|29.72|29.78|29.7|0
1652981720000|2022-05-19 17:35:20|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|0
1652981730000|2022-05-19 17:35:30|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1652981740000|2022-05-19 17:35:40|29.85|29.77|29.8|29.72|29.85|29.77|29.78|29.7|0
1652981750000|2022-05-19 17:35:50|29.83|29.75|29.78|29.7|29.83|29.75|29.78|29.7|0
1652981760000|2022-05-19 17:36:00|29.76|29.68|29.76|29.68|29.78|29.7|29.73|29.65|0
1652981770000|2022-05-19 17:36:10|29.78|29.7|29.78|29.7|29.78|29.7|29.76|29.68|0
1652981780000|2022-05-19 17:36:20|29.76|29.68|29.75|29.67|29.78|29.7|29.73|29.65|1
1652981790000|2022-05-19 17:36:30|29.71|29.63|29.73|29.65|29.75|29.67|29.71|29.63|3
1652981800000|2022-05-19 17:36:40|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|0
1652981810000|2022-05-19 17:36:50|29.73|29.65|29.73|29.65|29.73|29.65|29.7|29.62|0
1652981820000|2022-05-19 17:37:00|29.75|29.67|29.75|29.67|29.76|29.68|29.73|29.65|0
1652981830000|2022-05-19 17:37:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1652981840000|2022-05-19 17:37:20|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1652981850000|2022-05-19 17:37:30|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|1
1652981860000|2022-05-19 17:37:40|29.8|29.72|29.83|29.75|29.83|29.75|29.78|29.7|0
1652981880000|2022-05-19 17:38:00|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1652981890000|2022-05-19 17:38:10|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1652981900000|2022-05-19 17:38:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1652981910000|2022-05-19 17:38:30|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1652981920000|2022-05-19 17:38:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1652981930000|2022-05-19 17:38:50|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|0
1652981950000|2022-05-19 17:39:10|29.71|29.63|29.7|29.62|29.73|29.65|29.7|29.62|6
1652981960000|2022-05-19 17:39:20|29.68|29.6|29.68|29.6|29.68|29.6|29.65|29.57|8
1652981970000|2022-05-19 17:39:30|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|0
1652981980000|2022-05-19 17:39:40|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|0
1652981990000|2022-05-19 17:39:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|1
1652982000000|2022-05-19 17:40:00|29.7|29.62|29.68|29.6|29.7|29.62|29.66|29.58|0
1652982010000|2022-05-19 17:40:10|29.7|29.62|29.71|29.63|29.73|29.65|29.7|29.62|0
1652982020000|2022-05-19 17:40:20|29.73|29.65|29.73|29.65|29.75|29.67|29.71|29.63|0
1652982030000|2022-05-19 17:40:30|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1652982040000|2022-05-19 17:40:40|29.76|29.68|29.76|29.68|29.78|29.7|29.74|29.66|0
1652982050000|2022-05-19 17:40:50|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|0
1652982060000|2022-05-19 17:41:00|29.76|29.68|29.71|29.63|29.76|29.68|29.71|29.63|1
1652982090000|2022-05-19 17:41:30|29.75|29.67|29.75|29.67|29.78|29.7|29.73|29.65|1
1652982100000|2022-05-19 17:41:40|29.78|29.7|29.78|29.7|29.78|29.7|29.75|29.67|0
1652982110000|2022-05-19 17:41:50|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1652982120000|2022-05-19 17:42:00|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|0
1652982130000|2022-05-19 17:42:10|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|0
1652982140000|2022-05-19 17:42:20|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1652982150000|2022-05-19 17:42:30|29.73|29.65|29.75|29.67|29.78|29.7|29.73|29.65|0
1652982160000|2022-05-19 17:42:40|29.73|29.65|29.75|29.67|29.78|29.7|29.73|29.65|0
1652982170000|2022-05-19 17:42:50|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|0
1652982180000|2022-05-19 17:43:00|29.73|29.65|29.71|29.63|29.75|29.67|29.71|29.63|0
1652982190000|2022-05-19 17:43:10|29.73|29.65|29.7|29.62|29.73|29.65|29.68|29.6|0
1652982200000|2022-05-19 17:43:20|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1652982210000|2022-05-19 17:43:30|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1652982220000|2022-05-19 17:43:40|29.7|29.62|29.71|29.63|29.73|29.65|29.7|29.62|0
1652982230000|2022-05-19 17:43:50|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|0
1652982240000|2022-05-19 17:44:00|29.66|29.58|29.63|29.55|29.68|29.6|29.6|29.52|1
1652982250000|2022-05-19 17:44:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1652982270000|2022-05-19 17:44:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|13
1652982280000|2022-05-19 17:44:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|6
1652982290000|2022-05-19 17:44:50|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|0
1652982300000|2022-05-19 17:45:00|29.7|29.62|29.7|29.62|29.73|29.65|29.68|29.6|0
1652982310000|2022-05-19 17:45:10|29.73|29.65|29.68|29.6|29.73|29.65|29.68|29.6|0
1652982320000|2022-05-19 17:45:20|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|0
1652982330000|2022-05-19 17:45:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1652982340000|2022-05-19 17:45:40|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1652982350000|2022-05-19 17:45:50|29.66|29.58|29.63|29.55|29.68|29.6|29.63|29.55|0
1652982360000|2022-05-19 17:46:00|29.65|29.57|29.66|29.58|29.66|29.58|29.63|29.55|0
1652982370000|2022-05-19 17:46:10|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|1
1652982380000|2022-05-19 17:46:20|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1652982390000|2022-05-19 17:46:30|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|0
1652982400000|2022-05-19 17:46:40|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1652982410000|2022-05-19 17:46:50|29.7|29.62|29.73|29.65|29.73|29.65|29.68|29.6|0
1652982420000|2022-05-19 17:47:00|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1652982430000|2022-05-19 17:47:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1652982440000|2022-05-19 17:47:20|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1652982460000|2022-05-19 17:47:40|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|6
1652982470000|2022-05-19 17:47:50|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1652982490000|2022-05-19 17:48:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|1
1652982500000|2022-05-19 17:48:20|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|0
1652982510000|2022-05-19 17:48:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652982520000|2022-05-19 17:48:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1652982530000|2022-05-19 17:48:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1652982540000|2022-05-19 17:49:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1652982550000|2022-05-19 17:49:10|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|0
1652982560000|2022-05-19 17:49:20|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|10
1652982570000|2022-05-19 17:49:30|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1652982580000|2022-05-19 17:49:40|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|0
1652982590000|2022-05-19 17:49:50|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1652982600000|2022-05-19 17:50:00|30|29.92|30|29.92|30.03|29.95|30|29.92|0
1652982610000|2022-05-19 17:50:10|29.98|29.9|29.93|29.85|30|29.92|29.93|29.85|0
1652982620000|2022-05-19 17:50:20|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1652982630000|2022-05-19 17:50:30|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1652982640000|2022-05-19 17:50:40|29.9|29.82|29.93|29.85|29.95|29.87|29.9|29.82|1
1652982660000|2022-05-19 17:51:00|29.98|29.9|29.88|29.8|29.98|29.9|29.88|29.8|2
1652982670000|2022-05-19 17:51:10|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|0
1652982680000|2022-05-19 17:51:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1652982690000|2022-05-19 17:51:30|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|0
1652982700000|2022-05-19 17:51:40|29.85|29.77|29.85|29.77|29.88|29.8|29.85|29.77|0
1652982710000|2022-05-19 17:51:50|29.83|29.75|29.83|29.75|29.83|29.75|29.8|29.72|0
1652982720000|2022-05-19 17:52:00|29.85|29.77|29.83|29.75|29.88|29.8|29.83|29.75|0
1652982730000|2022-05-19 17:52:10|29.85|29.77|29.78|29.7|29.85|29.77|29.78|29.7|0
1652982740000|2022-05-19 17:52:20|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1652982750000|2022-05-19 17:52:30|29.8|29.72|29.78|29.7|29.83|29.75|29.78|29.7|0
1652982760000|2022-05-19 17:52:40|29.76|29.68|29.78|29.7|29.78|29.7|29.73|29.65|0
1652982770000|2022-05-19 17:52:50|29.76|29.68|29.75|29.67|29.76|29.68|29.73|29.65|0
1652982780000|2022-05-19 17:53:00|29.78|29.7|29.76|29.68|29.8|29.72|29.76|29.68|0
1652982790000|2022-05-19 17:53:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1652982800000|2022-05-19 17:53:20|29.76|29.68|29.75|29.67|29.76|29.68|29.73|29.65|0
1652982810000|2022-05-19 17:53:30|29.73|29.65|29.76|29.68|29.78|29.7|29.73|29.65|0
1652982820000|2022-05-19 17:53:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1652982830000|2022-05-19 17:53:50|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1652982850000|2022-05-19 17:54:10|29.75|29.67|29.73|29.65|29.75|29.67|29.71|29.63|0
1652982860000|2022-05-19 17:54:20|29.71|29.63|29.73|29.65|29.73|29.65|29.68|29.6|0
1652982870000|2022-05-19 17:54:30|29.7|29.62|29.7|29.62|29.73|29.65|29.7|29.62|0
1652982880000|2022-05-19 17:54:40|29.66|29.58|29.68|29.6|29.68|29.6|29.63|29.55|1
1652982900000|2022-05-19 17:55:00|29.66|29.58|29.63|29.55|29.68|29.6|29.63|29.55|0
1652982910000|2022-05-19 17:55:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1652982920000|2022-05-19 17:55:20|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1652982930000|2022-05-19 17:55:30|29.58|29.5|29.58|29.5|29.58|29.5|29.54|29.46|4
1652982940000|2022-05-19 17:55:40|29.56|29.48|29.54|29.46|29.58|29.5|29.51|29.43|0
1652982960000|2022-05-19 17:56:00|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|0
1652982970000|2022-05-19 17:56:10|29.59|29.34|29.51|29.43|29.59|29.45|29.51|29.34|17
1652982980000|2022-05-19 17:56:20|29.48|29.4|29.48|29.4|29.49|29.41|29.46|29.38|17
1652982990000|2022-05-19 17:56:30|29.49|29.41|29.53|29.45|29.53|29.45|29.49|29.41|0
1652983000000|2022-05-19 17:56:40|||||||||1
1652983010000|2022-05-19 17:56:50|29.48|29.4|29.55|29.47|29.55|29.47|29.48|29.4|6
1652983020000|2022-05-19 17:57:00|29.53|29.45|29.64|29.39|29.64|29.45|29.53|29.39|4
1652983030000|2022-05-19 17:57:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1652983040000|2022-05-19 17:57:20|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|1
1652983050000|2022-05-19 17:57:30|29.5|29.42|29.48|29.4|29.51|29.43|29.46|29.38|3
1652983060000|2022-05-19 17:57:40|||||||||10
1652983070000|2022-05-19 17:57:50|29.54|29.29|29.48|29.4|29.54|29.4|29.48|29.29|8
1652983080000|2022-05-19 17:58:00|||||||||1
1652983090000|2022-05-19 17:58:10|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|0
1652983120000|2022-05-19 17:58:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|10
1652983130000|2022-05-19 17:58:50|29.49|29.41|29.53|29.45|29.59|29.45|29.49|29.34|0
1652983140000|2022-05-19 17:59:00|29.51|29.43|29.48|29.4|29.51|29.43|29.48|29.4|0
1652983160000|2022-05-19 17:59:20|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1652983170000|2022-05-19 17:59:30|29.46|29.38|29.48|29.4|29.54|29.4|29.46|29.29|3
1652983180000|2022-05-19 17:59:40|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|10
1652983200000|2022-05-19 18:00:00|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|0
1652983210000|2022-05-19 18:00:10|29.59|29.34|29.53|29.45|29.59|29.47|29.53|29.34|0
1652983220000|2022-05-19 18:00:20|29.55|29.47|29.64|29.39|29.64|29.47|29.53|29.39|0
1652983230000|2022-05-19 18:00:30|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1652983290000|2022-05-19 18:01:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1652983300000|2022-05-19 18:01:40|29.56|29.48|29.6|29.52|29.6|29.52|29.56|29.48|1
1652983310000|2022-05-19 18:01:50|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1652983320000|2022-05-19 18:02:00|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1652983330000|2022-05-19 18:02:10|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1652983350000|2022-05-19 18:02:30|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1652983370000|2022-05-19 18:02:50|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1652983380000|2022-05-19 18:03:00|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1652983390000|2022-05-19 18:03:10|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|0
1652983400000|2022-05-19 18:03:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1652983410000|2022-05-19 18:03:30|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1652983420000|2022-05-19 18:03:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|5
1652983450000|2022-05-19 18:04:10|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|1
1652983600000|2022-05-19 18:06:40|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1652983610000|2022-05-19 18:06:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|2
1652983620000|2022-05-19 18:07:00|29.77|29.69|29.73|29.65|29.77|29.69|29.73|29.65|2
1652983640000|2022-05-19 18:07:20|29.79|29.54|29.68|29.6|29.79|29.65|29.68|29.53|0
1652983670000|2022-05-19 18:07:50|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1652983680000|2022-05-19 18:08:00|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|0
1652983740000|2022-05-19 18:09:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1652983750000|2022-05-19 18:09:10|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1652983830000|2022-05-19 18:10:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1652983850000|2022-05-19 18:10:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1652983860000|2022-05-19 18:11:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1652983880000|2022-05-19 18:11:20|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|1
1652983960000|2022-05-19 18:12:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1652984000000|2022-05-19 18:13:20|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1652984010000|2022-05-19 18:13:30|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|2
1652984020000|2022-05-19 18:13:40|29.58|29.5|29.63|29.55|29.63|29.55|29.58|29.5|0
1652984030000|2022-05-19 18:13:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1652984040000|2022-05-19 18:14:00|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|0
1652984100000|2022-05-19 18:15:00|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1652984110000|2022-05-19 18:15:10|29.69|29.44|29.58|29.5|29.69|29.5|29.58|29.44|0
1652984150000|2022-05-19 18:15:50|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1652984210000|2022-05-19 18:16:50|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|1
1652984220000|2022-05-19 18:17:00|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1652984240000|2022-05-19 18:17:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|2
1652984360000|2022-05-19 18:19:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1652984370000|2022-05-19 18:19:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1652984380000|2022-05-19 18:19:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1652984400000|2022-05-19 18:20:00|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|2
1652984410000|2022-05-19 18:20:10|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|0
1652984420000|2022-05-19 18:20:20|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|1
1652984430000|2022-05-19 18:20:30|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|8
1652984440000|2022-05-19 18:20:40|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1652984450000|2022-05-19 18:20:50|29.63|29.55|29.59|29.51|29.63|29.55|29.58|29.5|10
1652984460000|2022-05-19 18:21:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1652984470000|2022-05-19 18:21:10|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1652984510000|2022-05-19 18:21:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1652984520000|2022-05-19 18:22:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|1
1652984540000|2022-05-19 18:22:20|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1652984550000|2022-05-19 18:22:30|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1652984560000|2022-05-19 18:22:40|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1652984570000|2022-05-19 18:22:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1652984580000|2022-05-19 18:23:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1652984600000|2022-05-19 18:23:20|29.55|29.47|29.56|29.48|29.56|29.48|29.53|29.45|0
1652984630000|2022-05-19 18:23:50|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1652984640000|2022-05-19 18:24:00|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1652984650000|2022-05-19 18:24:10|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1652984660000|2022-05-19 18:24:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1652984680000|2022-05-19 18:24:40|29.56|29.48|29.58|29.5|29.59|29.51|29.56|29.48|2
1652984700000|2022-05-19 18:25:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1652984720000|2022-05-19 18:25:20|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1652984740000|2022-05-19 18:25:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1652984770000|2022-05-19 18:26:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|2
1652984780000|2022-05-19 18:26:20|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1652984790000|2022-05-19 18:26:30|29.61|29.53|29.63|29.55|29.63|29.55|29.58|29.5|0
1652984810000|2022-05-19 18:26:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1652984820000|2022-05-19 18:27:00|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1652984830000|2022-05-19 18:27:10|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1652984840000|2022-05-19 18:27:20|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1652984850000|2022-05-19 18:27:30|29.68|29.6|29.61|29.53|29.68|29.6|29.61|29.53|0
1652984860000|2022-05-19 18:27:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1652984870000|2022-05-19 18:27:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1652984880000|2022-05-19 18:28:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1652984890000|2022-05-19 18:28:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1652984900000|2022-05-19 18:28:20|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1652984910000|2022-05-19 18:28:30|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|0
1652984930000|2022-05-19 18:28:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|2
1652984940000|2022-05-19 18:29:00|29.54|29.46|29.58|29.5|29.58|29.5|29.54|29.46|0
1652984950000|2022-05-19 18:29:10|29.56|29.48|29.51|29.43|29.56|29.48|29.51|29.43|1
1652984970000|2022-05-19 18:29:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1652984980000|2022-05-19 18:29:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1652984990000|2022-05-19 18:29:50|29.54|29.46|29.53|29.45|29.56|29.48|29.53|29.45|0
1652985000000|2022-05-19 18:30:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1652985020000|2022-05-19 18:30:20|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1652985030000|2022-05-19 18:30:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1652985040000|2022-05-19 18:30:40|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|0
1652985050000|2022-05-19 18:30:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1652985060000|2022-05-19 18:31:00|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1652985090000|2022-05-19 18:31:30|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1652985110000|2022-05-19 18:31:50|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|0
1652985130000|2022-05-19 18:32:10|29.45|29.37|29.48|29.4|29.48|29.4|29.45|29.37|3
1652985150000|2022-05-19 18:32:30|29.5|29.42|29.48|29.4|29.51|29.43|29.48|29.4|0
1652985160000|2022-05-19 18:32:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1652985170000|2022-05-19 18:32:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1652985180000|2022-05-19 18:33:00|29.46|29.38|29.51|29.43|29.51|29.43|29.46|29.38|0
1652985200000|2022-05-19 18:33:20|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1652985210000|2022-05-19 18:33:30|29.45|29.37|29.43|29.35|29.46|29.38|29.43|29.35|0
1652985220000|2022-05-19 18:33:40|29.45|29.37|29.46|29.38|29.46|29.38|29.43|29.35|2
1652985240000|2022-05-19 18:34:00|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|3
1652985250000|2022-05-19 18:34:10|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|0
1652985260000|2022-05-19 18:34:20|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1652985270000|2022-05-19 18:34:30|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|0
1652985300000|2022-05-19 18:35:00|29.43|29.35|29.46|29.38|29.46|29.38|29.41|29.33|7
1652985310000|2022-05-19 18:35:10|29.53|29.45|29.56|29.48|29.56|29.48|29.51|29.43|1
1652985330000|2022-05-19 18:35:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1652985340000|2022-05-19 18:35:40|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|0
1652985350000|2022-05-19 18:35:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1652985360000|2022-05-19 18:36:00|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1652985370000|2022-05-19 18:36:10|29.51|29.43|29.48|29.4|29.51|29.43|29.48|29.4|0
1652985420000|2022-05-19 18:37:00|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1652985430000|2022-05-19 18:37:10|29.54|29.29|29.44|29.36|29.54|29.36|29.43|29.29|0
1652985440000|2022-05-19 18:37:20|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1652985450000|2022-05-19 18:37:30|29.44|29.36|29.43|29.35|29.54|29.36|29.43|29.29|0
1652985460000|2022-05-19 18:37:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1652985480000|2022-05-19 18:38:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|5
1652985490000|2022-05-19 18:38:10|29.36|29.28|29.33|29.25|29.36|29.28|29.33|29.25|0
1652985500000|2022-05-19 18:38:20|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|0
1652985510000|2022-05-19 18:38:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1652985520000|2022-05-19 18:38:40|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|1
1652985540000|2022-05-19 18:39:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1652985550000|2022-05-19 18:39:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1652985570000|2022-05-19 18:39:30|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|2
1652985600000|2022-05-19 18:40:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1652985630000|2022-05-19 18:40:30|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|0
1652985640000|2022-05-19 18:40:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1652985650000|2022-05-19 18:40:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1652985660000|2022-05-19 18:41:00|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|0
1652985670000|2022-05-19 18:41:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|1
1652985680000|2022-05-19 18:41:20|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1652985690000|2022-05-19 18:41:30|29.46|29.38|29.58|29.5|29.58|29.5|29.46|29.38|7
1652985700000|2022-05-19 18:41:40|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|2
1652985740000|2022-05-19 18:42:20|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1652985760000|2022-05-19 18:42:40|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1652985770000|2022-05-19 18:42:50|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|0
1652985780000|2022-05-19 18:43:00|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1652985790000|2022-05-19 18:43:10|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1652985800000|2022-05-19 18:43:20|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1652985810000|2022-05-19 18:43:30|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1652985820000|2022-05-19 18:43:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1652985830000|2022-05-19 18:43:50|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1652985840000|2022-05-19 18:44:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1652985850000|2022-05-19 18:44:10|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1652985860000|2022-05-19 18:44:20|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1652985870000|2022-05-19 18:44:30|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|0
1652985900000|2022-05-19 18:45:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1652985910000|2022-05-19 18:45:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|2
1652985920000|2022-05-19 18:45:20|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1652985930000|2022-05-19 18:45:30|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|0
1652985940000|2022-05-19 18:45:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1652985980000|2022-05-19 18:46:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1652986030000|2022-05-19 18:47:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1652986040000|2022-05-19 18:47:20|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1652986060000|2022-05-19 18:47:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1652986070000|2022-05-19 18:47:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1652986090000|2022-05-19 18:48:10|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1652986220000|2022-05-19 18:50:20|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1652986270000|2022-05-19 18:51:10|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1652986290000|2022-05-19 18:51:30|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|0
1652986310000|2022-05-19 18:51:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1652986340000|2022-05-19 18:52:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1652986350000|2022-05-19 18:52:30|29.31|29.23|29.29|29.21|29.32|29.24|29.29|29.21|0
1652986460000|2022-05-19 18:54:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1652986510000|2022-05-19 18:55:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1652986520000|2022-05-19 18:55:20|29.33|29.25|29.29|29.21|29.33|29.25|29.29|29.21|2
1652986610000|2022-05-19 18:56:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1652986620000|2022-05-19 18:57:00|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1652986630000|2022-05-19 18:57:10|29.35|29.1|29.29|29.21|29.35|29.21|29.29|29.1|0
1652986640000|2022-05-19 18:57:20|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|1
1652986660000|2022-05-19 18:57:40|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|1
1652986670000|2022-05-19 18:57:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1652986680000|2022-05-19 18:58:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1652986690000|2022-05-19 18:58:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1652986710000|2022-05-19 18:58:30|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|0
1652986720000|2022-05-19 18:58:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1652986820000|2022-05-19 19:00:20|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1652986830000|2022-05-19 19:00:30|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1652986880000|2022-05-19 19:01:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1652986890000|2022-05-19 19:01:30|29.27|29.19|29.31|29.23|29.33|29.25|29.27|29.19|2
1652986900000|2022-05-19 19:01:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1652986920000|2022-05-19 19:02:00|29.26|29.18|29.29|29.21|29.29|29.21|29.26|29.18|0
1652986940000|2022-05-19 19:02:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1652986950000|2022-05-19 19:02:30|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1652986960000|2022-05-19 19:02:40|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1652986970000|2022-05-19 19:02:50|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|1
1652987050000|2022-05-19 19:04:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|3
1652987060000|2022-05-19 19:04:20|29.19|29.11|29.16|29.08|29.19|29.11|29.16|29.08|0
1652987070000|2022-05-19 19:04:30|29.17|29.09|29.16|29.08|29.17|29.09|29.16|29.08|0
1652987080000|2022-05-19 19:04:40|29.17|29.09|29.16|29.08|29.17|29.09|29.16|29.08|0
1652987090000|2022-05-19 19:04:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1652987100000|2022-05-19 19:05:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1652987160000|2022-05-19 19:06:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1652987170000|2022-05-19 19:06:10|29.16|29.08|29.17|29.09|29.17|29.09|29.16|29.08|0
1652987180000|2022-05-19 19:06:20|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|2
1652987210000|2022-05-19 19:06:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|1
1652987300000|2022-05-19 19:08:20|||||||||2
1652987330000|2022-05-19 19:08:50|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|0
1652987340000|2022-05-19 19:09:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|3
1652987360000|2022-05-19 19:09:20|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1652987370000|2022-05-19 19:09:30|29.26|29.18|29.29|29.21|29.29|29.21|29.26|29.18|0
1652987380000|2022-05-19 19:09:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1652987410000|2022-05-19 19:10:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1652987420000|2022-05-19 19:10:20|29.37|29.29|29.41|29.33|29.41|29.33|29.37|29.29|1
1652987430000|2022-05-19 19:10:30|29.5|29.25|29.44|29.36|29.5|29.36|29.44|29.25|0
1652987440000|2022-05-19 19:10:40|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|1
1652987470000|2022-05-19 19:11:10|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1652987490000|2022-05-19 19:11:30|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1652987500000|2022-05-19 19:11:40|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1652987570000|2022-05-19 19:12:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1652987580000|2022-05-19 19:13:00|29.35|29.1|29.29|29.21|29.35|29.21|29.29|29.1|0
1652987600000|2022-05-19 19:13:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1652987620000|2022-05-19 19:13:40|29.35|29.1|29.29|29.21|29.35|29.21|29.29|29.1|0
1652987640000|2022-05-19 19:14:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1652987650000|2022-05-19 19:14:10|29.4|29.15|29.4|29.15|29.4|29.15|29.4|29.15|0
1652987660000|2022-05-19 19:14:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1652987700000|2022-05-19 19:15:00|29.32|29.24|29.32|29.24|29.32|29.24|29.29|29.21|0
1652987720000|2022-05-19 19:15:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1652987730000|2022-05-19 19:15:30|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|0
1652987740000|2022-05-19 19:15:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|2
1652987760000|2022-05-19 19:16:00|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1652987770000|2022-05-19 19:16:10|29.36|29.28|29.39|29.31|29.39|29.31|29.34|29.26|0
1652987840000|2022-05-19 19:17:20|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1652987850000|2022-05-19 19:17:30|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1652987880000|2022-05-19 19:18:00|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1652987890000|2022-05-19 19:18:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1652987900000|2022-05-19 19:18:20|29.37|29.29|29.39|29.31|29.41|29.33|29.37|29.29|0
1652987920000|2022-05-19 19:18:40|29.34|29.26|29.34|29.26|29.37|29.29|29.34|29.26|0
1652987940000|2022-05-19 19:19:00|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1652987950000|2022-05-19 19:19:10|29.31|29.23|29.34|29.26|29.34|29.26|29.29|29.21|1
1652987960000|2022-05-19 19:19:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1652987970000|2022-05-19 19:19:30|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1652988000000|2022-05-19 19:20:00|29.36|29.28|29.39|29.31|29.45|29.31|29.36|29.2|0
1652988010000|2022-05-19 19:20:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1652988020000|2022-05-19 19:20:20|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1652988040000|2022-05-19 19:20:40|29.36|29.28|29.41|29.33|29.41|29.33|29.36|29.28|0
1652988050000|2022-05-19 19:20:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1652988100000|2022-05-19 19:21:40|29.41|29.33|29.36|29.28|29.41|29.33|29.34|29.26|0
1652988110000|2022-05-19 19:21:50|29.37|29.29|29.41|29.33|29.41|29.33|29.37|29.29|1
1652988120000|2022-05-19 19:22:00|29.44|29.36|29.44|29.36|29.46|29.38|29.44|29.36|0
1652988130000|2022-05-19 19:22:10|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|0
1652988140000|2022-05-19 19:22:20|29.44|29.36|29.41|29.33|29.46|29.38|29.39|29.31|0
1652988150000|2022-05-19 19:22:30|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1652988160000|2022-05-19 19:22:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1652988170000|2022-05-19 19:22:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1652988180000|2022-05-19 19:23:00|29.39|29.31|29.41|29.33|29.41|29.33|29.34|29.26|1
1652988190000|2022-05-19 19:23:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1652988220000|2022-05-19 19:23:40|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1652988230000|2022-05-19 19:23:50|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1652988240000|2022-05-19 19:24:00|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1652988270000|2022-05-19 19:24:30|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|1
1652988280000|2022-05-19 19:24:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1652988290000|2022-05-19 19:24:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1652988300000|2022-05-19 19:25:00|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1652988310000|2022-05-19 19:25:10|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1652988330000|2022-05-19 19:25:30|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|0
1652988340000|2022-05-19 19:25:40|29.39|29.31|29.44|29.36|29.44|29.36|29.39|29.31|1
1652988390000|2022-05-19 19:26:30|29.41|29.33|29.42|29.34|29.42|29.34|29.39|29.31|0
1652988400000|2022-05-19 19:26:40|29.44|29.36|29.44|29.36|29.46|29.38|29.44|29.36|1
1652988410000|2022-05-19 19:26:50|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1652988420000|2022-05-19 19:27:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1652988430000|2022-05-19 19:27:10|29.41|29.33|29.44|29.36|29.44|29.36|29.39|29.31|0
1652988440000|2022-05-19 19:27:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1652988450000|2022-05-19 19:27:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1652988460000|2022-05-19 19:27:40|29.46|29.38|29.54|29.46|29.58|29.5|29.46|29.38|16
1652988480000|2022-05-19 19:28:00|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1652988490000|2022-05-19 19:28:10|29.46|29.38|29.49|29.41|29.51|29.43|29.46|29.38|0
1652988500000|2022-05-19 19:28:20|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|0
1652988510000|2022-05-19 19:28:30|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1652988520000|2022-05-19 19:28:40|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1652988550000|2022-05-19 19:29:10|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|0
1652988570000|2022-05-19 19:29:30|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|0
1652988600000|2022-05-19 19:30:00|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|1
1652988610000|2022-05-19 19:30:10|29.54|29.46|29.54|29.46|29.56|29.48|29.54|29.46|0
1652988620000|2022-05-19 19:30:20|29.51|29.43|29.49|29.41|29.54|29.46|29.49|29.41|0
1652988640000|2022-05-19 19:30:40|29.51|29.43|29.46|29.38|29.54|29.46|29.46|29.38|0
1652988650000|2022-05-19 19:30:50|29.49|29.41|29.44|29.36|29.49|29.41|29.44|29.36|0
1652988660000|2022-05-19 19:31:00|29.46|29.38|29.49|29.41|29.49|29.41|29.44|29.36|0
1652988670000|2022-05-19 19:31:10|29.46|29.38|29.49|29.41|29.49|29.41|29.44|29.36|0
1652988680000|2022-05-19 19:31:20|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1652988700000|2022-05-19 19:31:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1652988710000|2022-05-19 19:31:50|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1652988720000|2022-05-19 19:32:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1652988730000|2022-05-19 19:32:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1652988740000|2022-05-19 19:32:20|29.41|29.33|29.44|29.36|29.46|29.38|29.41|29.33|6
1652988750000|2022-05-19 19:32:30|29.41|29.33|29.42|29.34|29.44|29.36|29.41|29.33|0
1652988760000|2022-05-19 19:32:40|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|25
1652988770000|2022-05-19 19:32:50|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1652988780000|2022-05-19 19:33:00|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1652988790000|2022-05-19 19:33:10|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|0
1652988800000|2022-05-19 19:33:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1652988810000|2022-05-19 19:33:30|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1652988820000|2022-05-19 19:33:40|29.39|29.31|29.41|29.33|29.42|29.34|29.39|29.31|0
1652988830000|2022-05-19 19:33:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|13
1652988850000|2022-05-19 19:34:10|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|13
1652988860000|2022-05-19 19:34:20|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|3
1652988870000|2022-05-19 19:34:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1652988880000|2022-05-19 19:34:40|29.41|29.33|29.41|29.33|29.44|29.36|29.39|29.31|0
1652988890000|2022-05-19 19:34:50|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1652988900000|2022-05-19 19:35:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|0
1652988910000|2022-05-19 19:35:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1652988920000|2022-05-19 19:35:20|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|0
1652988930000|2022-05-19 19:35:30|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1652988940000|2022-05-19 19:35:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1652988950000|2022-05-19 19:35:50|29.46|29.38|29.48|29.4|29.48|29.4|29.44|29.36|0
1652988960000|2022-05-19 19:36:00|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1652988970000|2022-05-19 19:36:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1652988980000|2022-05-19 19:36:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1652988990000|2022-05-19 19:36:30|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1652989000000|2022-05-19 19:36:40|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|1
1652989010000|2022-05-19 19:36:50|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1652989040000|2022-05-19 19:37:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1652989050000|2022-05-19 19:37:30|29.48|29.4|29.53|29.45|29.53|29.45|29.48|29.4|0
1652989060000|2022-05-19 19:37:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1652989070000|2022-05-19 19:37:50|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1652989080000|2022-05-19 19:38:00|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1652989090000|2022-05-19 19:38:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1652989100000|2022-05-19 19:38:20|29.51|29.43|29.49|29.41|29.59|29.45|29.49|29.34|0
1652989130000|2022-05-19 19:38:50|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1652989160000|2022-05-19 19:39:20|29.5|29.42|29.49|29.41|29.59|29.42|29.49|29.34|0
1652989170000|2022-05-19 19:39:30|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|1
1652989180000|2022-05-19 19:39:40|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|2
1652989190000|2022-05-19 19:39:50|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|1
1652989200000|2022-05-19 19:40:00|29.44|29.36|29.43|29.35|29.44|29.36|29.41|29.33|0
1652989210000|2022-05-19 19:40:10|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1652989240000|2022-05-19 19:40:40|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1652989250000|2022-05-19 19:40:50|29.41|29.33|29.41|29.33|29.41|29.33|29.38|29.3|0
1652989260000|2022-05-19 19:41:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1652989290000|2022-05-19 19:41:30|29.44|29.36|29.36|29.28|29.44|29.36|29.36|29.28|0
1652989310000|2022-05-19 19:41:50|29.41|29.33|29.43|29.35|29.43|29.35|29.39|29.31|2
1652989320000|2022-05-19 19:42:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1652989330000|2022-05-19 19:42:10|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|1
1652989340000|2022-05-19 19:42:20|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1652989350000|2022-05-19 19:42:30|29.43|29.35|29.41|29.33|29.43|29.35|29.39|29.31|0
1652989360000|2022-05-19 19:42:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1652989370000|2022-05-19 19:42:50|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|2
1652989380000|2022-05-19 19:43:00|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1652989390000|2022-05-19 19:43:10|29.31|29.23|29.24|29.16|29.31|29.23|29.22|29.14|4
1652989410000|2022-05-19 19:43:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1652989420000|2022-05-19 19:43:40|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|10
1652989430000|2022-05-19 19:43:50|29.19|29.11|29.19|29.11|29.21|29.13|29.19|29.11|0
1652989440000|2022-05-19 19:44:00|29.21|29.13|29.22|29.14|29.22|29.14|29.17|29.09|0
1652989450000|2022-05-19 19:44:10|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1652989460000|2022-05-19 19:44:20|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|0
1652989470000|2022-05-19 19:44:30|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|0
1652989480000|2022-05-19 19:44:40|29.17|29.09|29.12|29.04|29.17|29.09|29.12|29.04|6
1652989500000|2022-05-19 19:45:00|29.3|29.05|29.22|29.14|29.3|29.17|29.2|29.05|2
1652989510000|2022-05-19 19:45:10|29.2|29.12|29.08|29|29.2|29.12|29.08|29|5
1652989520000|2022-05-19 19:45:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|9
1652989530000|2022-05-19 19:45:30|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1652989540000|2022-05-19 19:45:40|29.13|29.05|29.08|29|29.15|29.07|29.08|29|0
1652989550000|2022-05-19 19:45:50|29.07|28.99|29.03|28.95|29.07|28.99|29.03|28.95|6
1652989560000|2022-05-19 19:46:00|29.2|29.02|29.1|29.02|29.2|29.02|29.1|29.02|0
1652989570000|2022-05-19 19:46:10|29.11|29.03|29.13|29.05|29.15|29.07|29.11|29.03|1
1652989580000|2022-05-19 19:46:20|29.11|29.03|29.08|29|29.11|29.03|29.08|29|1
1652989590000|2022-05-19 19:46:30|||||||||5
1652989600000|2022-05-19 19:46:40|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|1
1652989610000|2022-05-19 19:46:50|29.13|29.05|29.13|29.05|29.17|29.09|29.13|29.05|13
1652989620000|2022-05-19 19:47:00|29.12|29.04|29.22|29.14|29.22|29.14|29.12|29.04|6
1652989630000|2022-05-19 19:47:10|29.2|29.12|29.25|29.17|29.25|29.17|29.2|29.12|1
1652989640000|2022-05-19 19:47:20|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|0
1652989650000|2022-05-19 19:47:30|29.25|29.17|29.2|29.12|29.25|29.17|29.2|29.12|0
1652989660000|2022-05-19 19:47:40|29.22|29.14|29.25|29.17|29.27|29.19|29.22|29.14|1
1652989680000|2022-05-19 19:48:00|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|1
1652989690000|2022-05-19 19:48:10|29.22|29.14|29.2|29.12|29.25|29.17|29.17|29.09|0
1652989700000|2022-05-19 19:48:20|29.17|29.09|29.15|29.07|29.2|29.12|29.15|29.07|4
1652989710000|2022-05-19 19:48:30|29.12|29.04|29.15|29.07|29.15|29.07|29.12|29.04|0
1652989720000|2022-05-19 19:48:40|29.17|29.09|29.1|29.02|29.2|29.12|29.1|29.02|0
1652989730000|2022-05-19 19:48:50|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1652989740000|2022-05-19 19:49:00|29.08|29|29.19|29.11|29.19|29.11|29.08|29|7
1652989750000|2022-05-19 19:49:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1652989760000|2022-05-19 19:49:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|1
1652989780000|2022-05-19 19:49:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1652989790000|2022-05-19 19:49:50|29.19|29.11|29.17|29.09|29.2|29.12|29.17|29.09|0
1652989800000|2022-05-19 19:50:00|29.21|28.96|29.31|29.06|29.31|29.19|29.1|28.96|6
1652989810000|2022-05-19 19:50:10|29.25|29.17|29.25|29.17|29.31|29.17|29.25|29.06|0
1652989820000|2022-05-19 19:50:20|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1652989830000|2022-05-19 19:50:30|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1652989840000|2022-05-19 19:50:40|29.31|29.06|29.22|29.14|29.31|29.14|29.2|29.06|0
1652989850000|2022-05-19 19:50:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|2
1652989860000|2022-05-19 19:51:00|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|0
1652989870000|2022-05-19 19:51:10|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|0
1652989880000|2022-05-19 19:51:20|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|0
1652989920000|2022-05-19 19:52:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|1
1652989930000|2022-05-19 19:52:10|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|0
1652989950000|2022-05-19 19:52:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1652989960000|2022-05-19 19:52:40|29.2|29.12|29.17|29.09|29.22|29.14|29.17|29.09|4
1652989980000|2022-05-19 19:53:00|||||||||4
1652989990000|2022-05-19 19:53:10|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|0
1652990000000|2022-05-19 19:53:20|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|5
1652990010000|2022-05-19 19:53:30|||||||||3
1652990020000|2022-05-19 19:53:40|29.18|29.1|29.17|29.09|29.2|29.12|29.13|29.05|24
1652990030000|2022-05-19 19:53:50|29.15|29.07|29.15|29.07|29.3|29.09|29.15|29.05|4
1652990040000|2022-05-19 19:54:00|29.22|29.14|29.2|29.12|29.3|29.14|29.17|29.05|10
1652990050000|2022-05-19 19:54:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|4
1652990060000|2022-05-19 19:54:20|29.2|29.12|29.2|29.12|29.2|29.12|29.17|29.09|5
1652990070000|2022-05-19 19:54:30|29.22|29.14|29.2|29.12|29.22|29.14|29.17|29.09|11
1652990080000|2022-05-19 19:54:40|29.3|29.05|29.2|29.12|29.31|29.12|29.17|29.05|0
1652990090000|2022-05-19 19:54:50|29.22|29.14|29.17|29.09|29.22|29.14|29.17|29.09|3
1652990100000|2022-05-19 19:55:00|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|13
1652990110000|2022-05-19 19:55:10|29.18|29.1|29.1|29.02|29.28|29.1|29.1|28.96|10
1652990120000|2022-05-19 19:55:20|||||||||1
1652990130000|2022-05-19 19:55:30|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1652990140000|2022-05-19 19:55:40|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1652990150000|2022-05-19 19:55:50|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1652990160000|2022-05-19 19:56:00|29.12|29.04|29.15|29.07|29.17|29.09|29.12|29.04|0
1652990170000|2022-05-19 19:56:10|29.17|29.09|29.2|29.12|29.2|29.12|29.15|29.07|0
1652990250000|2022-05-19 19:57:30|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1652990260000|2022-05-19 19:57:40|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|1
1652990270000|2022-05-19 19:57:50|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|2
1652990280000|2022-05-19 19:58:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1652990290000|2022-05-19 19:58:10|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1652990300000|2022-05-19 19:58:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1652990340000|2022-05-19 19:59:00|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|15
1652990350000|2022-05-19 19:59:10|29.08|29|29.07|28.99|29.1|29|29.04|28.79|11
1652990360000|2022-05-19 19:59:20|29.03|28.95|29.16|28.91|29.23|28.98|28.96|28.77|29
1652990370000|2022-05-19 19:59:30|29.12|28.82|29.12|28.82|29.12|28.82|29.09|28.79|0
1652990380000|2022-05-19 19:59:40|29.14|28.84|29.07|28.77|29.14|28.84|29.05|28.75|13
1652990390000|2022-05-19 19:59:50|29.05|28.75|29.15|28.85|29.15|28.85|29.05|28.75|0
1653005700000|2022-05-20 00:15:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1653005740000|2022-05-20 00:15:40|28.71|28.41|28.68|28.38|28.71|28.41|28.68|28.38|0
1653005750000|2022-05-20 00:15:50|28.73|28.48|28.61|28.31|28.73|28.48|28.61|28.31|24
1653005760000|2022-05-20 00:16:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1653005850000|2022-05-20 00:17:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1653005980000|2022-05-20 00:19:40|||||||||1
1653006000000|2022-05-20 00:20:00|28.71||28.71||28.71||28.71||0
1653006010000|2022-05-20 00:20:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1653006050000|2022-05-20 00:20:50|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653006290000|2022-05-20 00:24:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653006300000|2022-05-20 00:25:00|28.57|28.49|28.57|28.49|28.68|28.49|28.57|28.43|0
1653006330000|2022-05-20 00:25:30|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|0
1653006350000|2022-05-20 00:25:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653006380000|2022-05-20 00:26:20|28.68|28.43|28.68|28.43|28.68|28.5|28.58|28.43|0
1653006390000|2022-05-20 00:26:30|28.57|28.49|28.57|28.49|28.68|28.49|28.57|28.41|0
1653006440000|2022-05-20 00:27:20|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|0
1653006450000|2022-05-20 00:27:30|28.57|28.49|28.68|28.43|28.68|28.49|28.57|28.43|0
1653006460000|2022-05-20 00:27:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653006480000|2022-05-20 00:28:00|28.68|28.43|28.57|28.49|28.68|28.49|28.57|28.43|0
1653006500000|2022-05-20 00:28:20|28.68|28.43|28.57|28.49|28.68|28.5|28.57|28.41|0
1653006510000|2022-05-20 00:28:30|28.68|28.43|28.57|28.49|28.68|28.49|28.57|28.43|1
1653006520000|2022-05-20 00:28:40|28.59|28.51|28.57|28.32|28.59|28.51|28.57|28.32|2
1653006600000|2022-05-20 00:30:00|28.59|28.34|28.52|28.44|28.59|28.46|28.47|28.22|1
1653006610000|2022-05-20 00:30:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653006640000|2022-05-20 00:30:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1653006660000|2022-05-20 00:31:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1653006740000|2022-05-20 00:32:20|28.59|28.34|28.55|28.25|28.59|28.34|28.52|28.22|0
1653006750000|2022-05-20 00:32:30|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1653006780000|2022-05-20 00:33:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1653006920000|2022-05-20 00:35:20|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|1
1653006930000|2022-05-20 00:35:30|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|0
1653006940000|2022-05-20 00:35:40|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|0
1653006950000|2022-05-20 00:35:50|28.55|28.25|28.57|28.27|28.57|28.27|28.55|28.25|0
1653006960000|2022-05-20 00:36:00|28.55|28.25|28.55|28.25|28.57|28.27|28.55|28.25|0
1653007160000|2022-05-20 00:39:20|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|0
1653007170000|2022-05-20 00:39:30|28.57|28.27|28.57|28.27|28.57|28.27|28.55|28.25|0
1653007190000|2022-05-20 00:39:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1653007220000|2022-05-20 00:40:20|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|0
1653007270000|2022-05-20 00:41:10|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|0
1653007280000|2022-05-20 00:41:20|28.57|28.27|28.57|28.27|28.57|28.27|28.57|28.27|0
1653007290000|2022-05-20 00:41:30|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1653007300000|2022-05-20 00:41:40|28.57|28.27|28.55|28.25|28.57|28.27|28.55|28.25|0
1653007380000|2022-05-20 00:43:00|28.57|28.27|28.57|28.27|28.57|28.27|28.55|28.25|0
1653007400000|2022-05-20 00:43:20|28.55|28.25|28.55|28.25|28.57|28.27|28.55|28.25|0
1653007410000|2022-05-20 00:43:30|28.57|28.27|28.6|28.3|28.6|28.3|28.55|28.25|0
1653007430000|2022-05-20 00:43:50|28.62|28.32|28.6|28.3|28.62|28.32|28.6|28.3|0
1653007440000|2022-05-20 00:44:00|28.57|28.27|28.57|28.27|28.57|28.31|28.52|28.27|0
1653007450000|2022-05-20 00:44:10|28.52|28.26|28.56|28.26|28.56|28.31|28.51|28.26|0
1653007460000|2022-05-20 00:44:20|28.51|28.29|28.56|28.31|28.56|28.31|28.51|28.29|0
1653007470000|2022-05-20 00:44:30||28.26||28.26||28.26||28.26|0
1653007480000|2022-05-20 00:44:40|28.51|28.31|28.56|28.26|28.56|28.31|28.51|28.26|0
1653007510000|2022-05-20 00:45:10|28.54|28.31|28.56|28.26|28.59|28.31|28.54|28.26|0
1653007540000|2022-05-20 00:45:40||28.31||28.26||28.31||28.26|0
1653007560000|2022-05-20 00:46:00||28.31||28.26||28.31||28.26|0
1653007600000|2022-05-20 00:46:40||28.31||28.26||28.31||28.26|0
1653007610000|2022-05-20 00:46:50||28.31||28.26||28.31||28.26|0
1653007620000|2022-05-20 00:47:00||28.31||28.26||28.31||28.26|0
1653007650000|2022-05-20 00:47:30|28.59|28.31|28.56|28.26|28.59|28.31|28.56|28.26|0
1653007660000|2022-05-20 00:47:40||28.31||28.31||28.31||28.31|0
1653007820000|2022-05-20 00:50:20|28.54|28.29|28.56|28.31|28.56|28.31|28.54|28.26|0
1653007930000|2022-05-20 00:52:10||28.26||28.31||28.31||28.26|0
1653007940000|2022-05-20 00:52:20||28.26||28.31||28.31||28.26|0
1653007960000|2022-05-20 00:52:40||28.26||28.26||28.31||28.26|0
1653007990000|2022-05-20 00:53:10|28.61|28.31|28.61|28.31|28.61|28.31|28.56|28.29|0
1653008010000|2022-05-20 00:53:30|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1653008020000|2022-05-20 00:53:40|28.61|28.31|28.56|28.31|28.61|28.31|28.56|28.29|0
1653008030000|2022-05-20 00:53:50||28.26||28.31||28.31||28.26|0
1653008040000|2022-05-20 00:54:00|28.59|28.26|28.59|28.34|28.61|28.34|28.56|28.26|0
1653008050000|2022-05-20 00:54:10|28.56|28.31|28.56|28.31|28.61|28.33|28.56|28.26|0
1653008060000|2022-05-20 00:54:20|28.61|28.26|28.56|28.26|28.61|28.31|28.56|28.26|0
1653008100000|2022-05-20 00:55:00|28.59|28.29|28.57|28.27|28.59|28.29|28.57|28.27|0
1653008110000|2022-05-20 00:55:10|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1653008160000|2022-05-20 00:56:00||28.31||28.31||28.31||28.26|0
1653008170000|2022-05-20 00:56:10|28.61|28.26|28.63|28.33|28.63|28.33|28.56|28.26|0
1653008180000|2022-05-20 00:56:20|28.61|28.31|28.56|28.31|28.61|28.31|28.56|28.31|0
1653008190000|2022-05-20 00:56:30||28.26||28.26||28.26||28.26|0
1653008230000|2022-05-20 00:57:10||28.31||28.31||28.31||28.26|0
1653008240000|2022-05-20 00:57:20||28.26||28.26||28.26||28.26|0
1653008260000|2022-05-20 00:57:40||28.31||28.26||28.31||28.26|0
1653008280000|2022-05-20 00:58:00||28.31||28.26||28.31||28.26|0
1653008330000|2022-05-20 00:58:50||28.31||28.26||28.31||28.26|0
1653008360000|2022-05-20 00:59:20|28.59|28.31|28.59|28.29|28.59|28.31|28.59|28.26|0
1653008370000|2022-05-20 00:59:30|28.56|28.26|28.56|28.26|28.56|28.26|28.56|28.26|0
1653008380000|2022-05-20 00:59:40||28.31||28.31||28.31||28.31|0
1653008410000|2022-05-20 01:00:10|28.63|28.33|28.56|28.31|28.63|28.33|28.56|28.31|0
1653008490000|2022-05-20 01:01:30|28.63|28.33|28.56|28.31|28.63|28.33|28.56|28.31|0
1653008510000|2022-05-20 01:01:50|28.63|28.33|28.56|28.31|28.63|28.33|28.56|28.31|0
1653008520000|2022-05-20 01:02:00|28.63|28.33|28.56|28.31|28.63|28.33|28.56|28.31|0
1653008530000|2022-05-20 01:02:10||28.26||28.26||28.26||28.26|0
1653008590000|2022-05-20 01:03:10||28.31||28.31||28.31||28.26|0
1653008600000|2022-05-20 01:03:20||28.26||28.26||28.31||28.26|0
1653008610000|2022-05-20 01:03:30||28.31||28.26||28.31||28.26|0
1653009350000|2022-05-20 01:15:50||28.31||28.26||28.31||28.26|0
1653009370000|2022-05-20 01:16:10||28.31||28.31||28.31||28.31|0
1653009380000|2022-05-20 01:16:20|28.59|28.26|28.56|28.26|28.59|28.31|28.56|28.26|0
1653009540000|2022-05-20 01:19:00|28.52|28.27|28.56|28.26|28.56|28.27|28.52|28.26|0
1653009550000|2022-05-20 01:19:10|28.51||28.51||28.51||28.51||0
1653009690000|2022-05-20 01:21:30|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1653009700000|2022-05-20 01:21:40|28.51|28.26|28.51|28.26|28.51|28.26|28.51|28.26|0
1653009750000|2022-05-20 01:22:30|28.49|28.24|28.51|28.26|28.51|28.26|28.49|28.24|0
1653009760000|2022-05-20 01:22:40|28.49|28.24|28.51|28.26|28.51|28.26|28.49|28.24|0
1653009770000|2022-05-20 01:22:50|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1653009790000|2022-05-20 01:23:10|28.51|28.26|28.51|28.26|28.51|28.26|28.49|28.24|0
1653009820000|2022-05-20 01:23:40|28.49|28.24|28.51|28.26|28.51|28.26|28.49|28.24|0
1653009830000|2022-05-20 01:23:50|28.49|28.24|28.51|28.26|28.51|28.26|28.49|28.24|0
1653009840000|2022-05-20 01:24:00|28.49|28.24|28.51|28.26|28.51|28.26|28.49|28.24|0
1653009850000|2022-05-20 01:24:10|28.49|28.24|28.51|28.26|28.51|28.26|28.49|28.24|0
1653009900000|2022-05-20 01:25:00|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1653009950000|2022-05-20 01:25:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653010130000|2022-05-20 01:28:50|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1653011030000|2022-05-20 01:43:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653011340000|2022-05-20 01:49:00|28.54|28.29|28.43|28.35|28.54|28.35|28.43|28.29|0
1653011450000|2022-05-20 01:50:50|||||||||1
1653012000000|2022-05-20 02:00:00|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|2
1653012830000|2022-05-20 02:13:50|28.56|28.31|28.56|28.31|28.56|28.31|28.56|28.31|0
1653012870000|2022-05-20 02:14:30|28.61||28.61||28.61||28.61||0
1653013060000|2022-05-20 02:17:40|28.56||28.56||28.56||28.56||0
1653013140000|2022-05-20 02:19:00|28.61||28.61||28.61||28.61||1
1653013410000|2022-05-20 02:23:30|28.56||28.56||28.56||28.56||0
1653013430000|2022-05-20 02:23:50|||||||||1
1653013450000|2022-05-20 02:24:10|28.54|28.29|28.61|28.31|28.61|28.31|28.54|28.29|0
1653013490000|2022-05-20 02:24:50||28.36||28.36||28.36||28.36|0
1653014260000|2022-05-20 02:37:40|28.58|28.33|28.59|28.34|28.59|28.34|28.58|28.33|0
1653014280000|2022-05-20 02:38:00|28.58|28.33|28.58|28.33|28.58|28.33|28.58|28.33|0
1653014290000|2022-05-20 02:38:10|28.59|28.34|28.59|28.34|28.59|28.34|28.59|28.34|0
1653014300000|2022-05-20 02:38:20|||||||||1
1653014730000|2022-05-20 02:45:30|28.48|28.4|28.59|28.34|28.59|28.4|28.48|28.34|0
1653014740000|2022-05-20 02:45:40|28.48|28.4|28.48|28.4|28.59|28.4|28.48|28.34|0
1653014750000|2022-05-20 02:45:50|28.59|28.34|28.48|28.4|28.59|28.4|28.48|28.34|0
1653014780000|2022-05-20 02:46:20|||||||||2
1653014830000|2022-05-20 02:47:10|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|0
1653014840000|2022-05-20 02:47:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653015160000|2022-05-20 02:52:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1653015180000|2022-05-20 02:53:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653015250000|2022-05-20 02:54:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|1
1653015260000|2022-05-20 02:54:20|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015270000|2022-05-20 02:54:30|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015320000|2022-05-20 02:55:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653015440000|2022-05-20 02:57:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653015450000|2022-05-20 02:57:30|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015460000|2022-05-20 02:57:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015640000|2022-05-20 03:00:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015650000|2022-05-20 03:00:50|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015720000|2022-05-20 03:02:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015730000|2022-05-20 03:02:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653015780000|2022-05-20 03:03:00|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1653015990000|2022-05-20 03:06:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653016010000|2022-05-20 03:06:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653016030000|2022-05-20 03:07:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653016070000|2022-05-20 03:07:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653016100000|2022-05-20 03:08:20|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653016330000|2022-05-20 03:12:10|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1653016340000|2022-05-20 03:12:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653016350000|2022-05-20 03:12:30|28.54|28.29|28.44|28.36|28.54|28.36|28.43|28.29|0
1653016360000|2022-05-20 03:12:40|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1653016920000|2022-05-20 03:22:00|28.44|28.36|28.54|28.29|28.54|28.36|28.44|28.29|0
1653016970000|2022-05-20 03:22:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653016990000|2022-05-20 03:23:10|28.54|28.29|28.43|28.35|28.54|28.35|28.43|28.29|0
1653017070000|2022-05-20 03:24:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653017860000|2022-05-20 03:37:40|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|1
1653017880000|2022-05-20 03:38:00|28.45|28.2|28.39|28.31|28.45|28.31|28.39|28.2|3
1653018120000|2022-05-20 03:42:00|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1653018800000|2022-05-20 03:53:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|21
1653018860000|2022-05-20 03:54:20|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1653018890000|2022-05-20 03:54:50|||||||||1
1653018900000|2022-05-20 03:55:00|28.44|28.36|28.43|28.35|28.49|28.36|28.43|28.24|1
1653019840000|2022-05-20 04:10:40|||||||||1
1653019850000|2022-05-20 04:10:50|28.55|28.3|28.55|28.3|28.55|28.3|28.55|28.3|0
1653019860000|2022-05-20 04:11:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1653019880000|2022-05-20 04:11:20|28.55|28.3|28.55|28.3|28.55|28.3|28.55|28.3|0
1653019890000|2022-05-20 04:11:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1653019910000|2022-05-20 04:11:50|28.47|28.22|28.47|28.22|28.47|28.22|28.47|28.22|1
1653019980000|2022-05-20 04:13:00|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1653020100000|2022-05-20 04:15:00|28.44|28.36|28.55|28.3|28.55|28.36|28.44|28.3|0
1653020240000|2022-05-20 04:17:20|28.49|28.41|28.49|28.41|28.54|28.41|28.49|28.29|2
1653020260000|2022-05-20 04:17:40|28.48|28.4|28.48|28.23|28.48|28.4|28.48|28.23|1
1653020270000|2022-05-20 04:17:50|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1653020280000|2022-05-20 04:18:00|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1653020290000|2022-05-20 04:18:10|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1653020320000|2022-05-20 04:18:40|28.52|28.27|28.52|28.27|28.52|28.27|28.52|28.27|0
1653020330000|2022-05-20 04:18:50|28.5|28.25|28.52|28.27|28.52|28.27|28.5|28.25|0
1653020380000|2022-05-20 04:19:40|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1653020400000|2022-05-20 04:20:00|28.52|28.27|28.52|28.27|28.52|28.27|28.5|28.25|0
1653020480000|2022-05-20 04:21:20|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1653021540000|2022-05-20 04:39:00|28.52|28.27|28.55|28.3|28.55|28.3|28.52|28.27|0
1653021750000|2022-05-20 04:42:30|28.57|28.32|28.57|28.32|28.57|28.32|28.57|28.32|0
1653021780000|2022-05-20 04:43:00|28.55|28.3|28.55|28.3|28.55|28.3|28.55|28.3|0
1653021820000|2022-05-20 04:43:40|28.57|28.32|28.57|28.32|28.57|28.32|28.57|28.32|0
1653021840000|2022-05-20 04:44:00|28.55|28.3|28.55|28.3|28.55|28.3|28.55|28.3|0
1653021920000|2022-05-20 04:45:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1653021980000|2022-05-20 04:46:20|28.55|28.3|28.44|28.36|28.55|28.36|28.44|28.3|0
1653022050000|2022-05-20 04:47:30|28.55|28.3|28.44|28.36|28.55|28.36|28.44|28.3|0
1653022110000|2022-05-20 04:48:30|28.55|28.3|28.55|28.3|28.55|28.3|28.55|28.3|0
1653022120000|2022-05-20 04:48:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1653022180000|2022-05-20 04:49:40|28.55|28.3|28.44|28.36|28.55|28.36|28.44|28.3|0
1653022240000|2022-05-20 04:50:40|28.55|28.3|28.55|28.3|28.55|28.3|28.55|28.3|0
1653022260000|2022-05-20 04:51:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653022320000|2022-05-20 04:52:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|1
1653022330000|2022-05-20 04:52:10|28.45|28.2|28.45|28.2|28.45|28.26|28.34|28.2|0
1653022350000|2022-05-20 04:52:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653022400000|2022-05-20 04:53:20|28.45|28.2|28.45|28.2|28.45|28.2|28.45|28.2|0
1653022430000|2022-05-20 04:53:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653022450000|2022-05-20 04:54:10|28.45|28.2|28.34|28.26|28.45|28.26|28.34|28.2|0
1653022550000|2022-05-20 04:55:50|28.45|28.2|28.34|28.26|28.45|28.26|28.34|28.2|0
1653022570000|2022-05-20 04:56:10|28.45|28.2|28.45|28.2|28.45|28.2|28.45|28.2|0
1653022640000|2022-05-20 04:57:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653022810000|2022-05-20 05:00:10|28.45|28.2|28.45|28.2|28.45|28.2|28.45|28.2|0
1653022820000|2022-05-20 05:00:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653022950000|2022-05-20 05:02:30|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|0
1653022960000|2022-05-20 05:02:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653022990000|2022-05-20 05:03:10|28.45|28.2|28.39|28.31|28.45|28.31|28.39|28.2|0
1653023010000|2022-05-20 05:03:30|28.54|28.29|28.43|28.35|28.54|28.35|28.43|28.25|0
1653023030000|2022-05-20 05:03:50|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|1
1653023040000|2022-05-20 05:04:00|28.37|28.29|28.43|28.35|28.5|28.35|28.36|28.25|0
1653023090000|2022-05-20 05:04:50|28.5|28.25|28.39|28.31|28.5|28.31|28.37|28.25|1
1653023100000|2022-05-20 05:05:00|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1653023120000|2022-05-20 05:05:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653023190000|2022-05-20 05:06:30|28.5|28.25|28.39|28.31|28.5|28.33|28.39|28.25|2
1653023220000|2022-05-20 05:07:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653023280000|2022-05-20 05:08:00|28.39|28.31|28.43|28.35|28.5|28.35|28.39|28.25|0
1653023390000|2022-05-20 05:09:50|||||||||1
1653023460000|2022-05-20 05:11:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653023470000|2022-05-20 05:11:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653023490000|2022-05-20 05:11:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|1
1653023540000|2022-05-20 05:12:20|28.45|28.2|28.36|28.28|28.45|28.31|28.36|28.2|0
1653023550000|2022-05-20 05:12:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653023560000|2022-05-20 05:12:40|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|0
1653023570000|2022-05-20 05:12:50|28.43|28.35|28.39|28.31|28.45|28.36|28.39|28.2|1
1653023580000|2022-05-20 05:13:00|28.45|28.2|28.39|28.31|28.45|28.31|28.36|28.2|0
1653023590000|2022-05-20 05:13:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653023600000|2022-05-20 05:13:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653023620000|2022-05-20 05:13:40|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|0
1653023680000|2022-05-20 05:14:40|28.41|28.33|28.41|28.33|28.55|28.38|28.41|28.3|0
1653023710000|2022-05-20 05:15:10|28.44|28.36|28.41|28.33|28.44|28.36|28.41|28.33|0
1653023730000|2022-05-20 05:15:30|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|0
1653023840000|2022-05-20 05:17:20|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653023860000|2022-05-20 05:17:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653023890000|2022-05-20 05:18:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653023910000|2022-05-20 05:18:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653023920000|2022-05-20 05:18:40|28.55|28.3|28.44|28.36|28.55|28.36|28.44|28.3|0
1653024080000|2022-05-20 05:21:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653024220000|2022-05-20 05:23:40|28.44|28.36|28.44|28.36|28.55|28.36|28.44|28.3|0
1653024290000|2022-05-20 05:24:50|||||||||1
1653024520000|2022-05-20 05:28:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653024580000|2022-05-20 05:29:40|28.44|28.36|28.44|28.36|28.55|28.36|28.44|28.3|0
1653024620000|2022-05-20 05:30:20|28.42|28.34|28.36|28.28|28.45|28.34|28.35|28.2|1
1653024630000|2022-05-20 05:30:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653024660000|2022-05-20 05:31:00|28.55|28.3|28.5|28.25|28.55|28.36|28.44|28.25|0
1653024790000|2022-05-20 05:33:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653024840000|2022-05-20 05:34:00|28.49|28.24|28.5|28.25|28.5|28.36|28.44|28.24|0
1653024950000|2022-05-20 05:35:50|28.44|28.36|28.44|28.36|28.52|28.36|28.44|28.25|0
1653025140000|2022-05-20 05:39:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653025150000|2022-05-20 05:39:10|28.46|28.38|28.46|28.38|28.46|28.38|28.43|28.35|15
1653025160000|2022-05-20 05:39:20|28.48|28.23|28.49|28.24|28.5|28.25|28.48|28.23|1
1653025170000|2022-05-20 05:39:30|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1653025180000|2022-05-20 05:39:40|28.49|28.24|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025280000|2022-05-20 05:41:20|28.5|28.25|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025320000|2022-05-20 05:42:00|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1653025420000|2022-05-20 05:43:40|28.49|28.24|28.5|28.25|28.5|28.25|28.49|28.24|0
1653025440000|2022-05-20 05:44:00|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1653025470000|2022-05-20 05:44:30|28.5|28.25|28.5|28.25|28.5|28.25|28.49|28.24|0
1653025490000|2022-05-20 05:44:50|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1653025500000|2022-05-20 05:45:00|28.5|28.25|28.49|28.24|28.5|28.25|28.49|28.24|0
1653025510000|2022-05-20 05:45:10|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1653025570000|2022-05-20 05:46:10|28.49|28.24|28.5|28.25|28.5|28.25|28.49|28.24|0
1653025680000|2022-05-20 05:48:00|28.49|28.24|28.5|28.25|28.5|28.25|28.49|28.24|0
1653025760000|2022-05-20 05:49:20|28.49|28.24|28.5|28.25|28.5|28.25|28.49|28.24|0
1653025790000|2022-05-20 05:49:50|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1653025800000|2022-05-20 05:50:00|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|0
1653025820000|2022-05-20 05:50:20|28.49|28.24|28.49|28.24|28.5|28.25|28.49|28.24|0
1653026040000|2022-05-20 05:54:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653026050000|2022-05-20 05:54:10|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1653026060000|2022-05-20 05:54:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653026090000|2022-05-20 05:54:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653026100000|2022-05-20 05:55:00|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1653026110000|2022-05-20 05:55:10|28.39|28.31|28.49|28.24|28.49|28.31|28.39|28.24|0
1653026120000|2022-05-20 05:55:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653026200000|2022-05-20 05:56:40|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1653026230000|2022-05-20 05:57:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653026250000|2022-05-20 05:57:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|57
1653026260000|2022-05-20 05:57:40|28.53|28.45|28.5|28.42|28.53|28.45|28.5|28.42|0
1653026270000|2022-05-20 05:57:50|28.53|28.45|28.52|28.44|28.55|28.47|28.52|28.44|0
1653026290000|2022-05-20 05:58:10|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1653026300000|2022-05-20 05:58:20|28.52|28.44|28.52|28.44|28.55|28.47|28.52|28.44|0
1653026320000|2022-05-20 05:58:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653026330000|2022-05-20 05:58:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653026340000|2022-05-20 05:59:00|28.54|28.46|28.55|28.47|28.55|28.47|28.5|28.42|3
1653026400000|2022-05-20 06:00:00|28.62|28.54|28.55|28.47|28.62|28.54|28.55|28.47|11
1653026440000|2022-05-20 06:00:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|2
1653026450000|2022-05-20 06:00:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653026480000|2022-05-20 06:01:20|||||||||5
1653026530000|2022-05-20 06:02:10|||||||||9
1653026550000|2022-05-20 06:02:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653026560000|2022-05-20 06:02:40|28.52|28.44|28.56|28.48|28.56|28.48|28.52|28.44|9
1653026620000|2022-05-20 06:03:40|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|6
1653026630000|2022-05-20 06:03:50|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|1
1653026650000|2022-05-20 06:04:10|28.57|28.49|28.54|28.46|28.57|28.49|28.54|28.46|4
1653026670000|2022-05-20 06:04:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653026700000|2022-05-20 06:05:00|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1653026720000|2022-05-20 06:05:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653026730000|2022-05-20 06:05:30|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1653026750000|2022-05-20 06:05:50|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|11
1653026780000|2022-05-20 06:06:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653026800000|2022-05-20 06:06:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653026820000|2022-05-20 06:07:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653026830000|2022-05-20 06:07:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653026840000|2022-05-20 06:07:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653026850000|2022-05-20 06:07:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653026860000|2022-05-20 06:07:40|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1653026880000|2022-05-20 06:08:00|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|2
1653026890000|2022-05-20 06:08:10|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1653026910000|2022-05-20 06:08:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653026920000|2022-05-20 06:08:40|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|17
1653026950000|2022-05-20 06:09:10|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|1
1653026960000|2022-05-20 06:09:20|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|19
1653026970000|2022-05-20 06:09:30|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|2
1653026990000|2022-05-20 06:09:50|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|14
1653027010000|2022-05-20 06:10:10|28.51|28.43|28.44|28.36|28.51|28.43|28.44|28.36|8
1653027020000|2022-05-20 06:10:20|28.42|28.34|28.44|28.36|28.46|28.38|28.42|28.34|3
1653027030000|2022-05-20 06:10:30|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|11
1653027040000|2022-05-20 06:10:40|||||||||2
1653027050000|2022-05-20 06:10:50|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1653027080000|2022-05-20 06:11:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653027090000|2022-05-20 06:11:30|28.49|28.41|28.48|28.4|28.51|28.43|28.48|28.4|0
1653027100000|2022-05-20 06:11:40|28.51|28.43|28.51|28.43|28.51|28.43|28.48|28.4|0
1653027110000|2022-05-20 06:11:50|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653027120000|2022-05-20 06:12:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653027180000|2022-05-20 06:13:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|4
1653027190000|2022-05-20 06:13:10|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|2
1653027200000|2022-05-20 06:13:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653027240000|2022-05-20 06:14:00|28.53|28.45|28.53|28.45|28.56|28.48|28.53|28.45|0
1653027250000|2022-05-20 06:14:10|28.56|28.48|28.56|28.48|28.56|28.48|28.53|28.45|0
1653027300000|2022-05-20 06:15:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|2
1653027310000|2022-05-20 06:15:10|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|0
1653027320000|2022-05-20 06:15:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653027330000|2022-05-20 06:15:30|28.58|28.5|28.58|28.5|28.61|28.53|28.58|28.5|3
1653027340000|2022-05-20 06:15:40|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|3
1653027350000|2022-05-20 06:15:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653027390000|2022-05-20 06:16:30|||||||||20
1653027440000|2022-05-20 06:17:20|28.58|28.5|28.58|28.5|28.61|28.53|28.58|28.5|2
1653027450000|2022-05-20 06:17:30|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|0
1653027490000|2022-05-20 06:18:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653027510000|2022-05-20 06:18:30|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1653027520000|2022-05-20 06:18:40|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653027540000|2022-05-20 06:19:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1653027550000|2022-05-20 06:19:10|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|0
1653027560000|2022-05-20 06:19:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653027610000|2022-05-20 06:20:10|||||||||25
1653027660000|2022-05-20 06:21:00|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1653027710000|2022-05-20 06:21:50|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|2
1653027720000|2022-05-20 06:22:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653027750000|2022-05-20 06:22:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653027760000|2022-05-20 06:22:40|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|0
1653027780000|2022-05-20 06:23:00|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653027790000|2022-05-20 06:23:10|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653027800000|2022-05-20 06:23:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653027910000|2022-05-20 06:25:10|28.6|28.52|28.61|28.53|28.61|28.53|28.58|28.5|5
1653027960000|2022-05-20 06:26:00|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|10
1653027970000|2022-05-20 06:26:10|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|0
1653027980000|2022-05-20 06:26:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653027990000|2022-05-20 06:26:30|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1653028000000|2022-05-20 06:26:40|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|0
1653028010000|2022-05-20 06:26:50|28.66|28.58|28.62|28.54|28.66|28.58|28.62|28.54|9
1653028020000|2022-05-20 06:27:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653028040000|2022-05-20 06:27:20|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|3
1653028050000|2022-05-20 06:27:30|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|0
1653028070000|2022-05-20 06:27:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653028110000|2022-05-20 06:28:30|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|3
1653028140000|2022-05-20 06:29:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653028180000|2022-05-20 06:29:40|28.62|28.54|28.66|28.58|28.66|28.58|28.62|28.54|1
1653028190000|2022-05-20 06:29:50|28.64|28.56|28.64|28.56|28.64|28.56|28.61|28.53|0
1653028200000|2022-05-20 06:30:00|28.61|28.53|28.61|28.53|28.64|28.56|28.61|28.53|0
1653028300000|2022-05-20 06:31:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1653028310000|2022-05-20 06:31:50|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|0
1653028320000|2022-05-20 06:32:00|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653028370000|2022-05-20 06:32:50|28.68|28.6|28.68|28.6|28.7|28.62|28.68|28.6|4
1653028380000|2022-05-20 06:33:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653028390000|2022-05-20 06:33:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|3
1653028400000|2022-05-20 06:33:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653028410000|2022-05-20 06:33:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653028480000|2022-05-20 06:34:40|28.64|28.56|28.64|28.56|28.65|28.57|28.64|28.56|5
1653028490000|2022-05-20 06:34:50|28.63|28.55|28.61|28.53|28.66|28.58|28.61|28.53|0
1653028510000|2022-05-20 06:35:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|1
1653028520000|2022-05-20 06:35:20|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1653028540000|2022-05-20 06:35:40|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1653028550000|2022-05-20 06:35:50|28.61|28.53|28.63|28.55|28.66|28.58|28.61|28.53|0
1653028560000|2022-05-20 06:36:00|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1653028570000|2022-05-20 06:36:10|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|0
1653028590000|2022-05-20 06:36:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653028620000|2022-05-20 06:37:00|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1653028640000|2022-05-20 06:37:20|||||||||1
1653028650000|2022-05-20 06:37:30|||||||||1
1653028660000|2022-05-20 06:37:40|||||||||1
1653028670000|2022-05-20 06:37:50|28.68|28.6|28.68|28.6|28.7|28.62|28.68|28.6|2
1653028680000|2022-05-20 06:38:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653028760000|2022-05-20 06:39:20|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|9
1653028770000|2022-05-20 06:39:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653028880000|2022-05-20 06:41:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|5
1653028890000|2022-05-20 06:41:30|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|0
1653028900000|2022-05-20 06:41:40|||||||||4
1653028940000|2022-05-20 06:42:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653028950000|2022-05-20 06:42:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653028980000|2022-05-20 06:43:00|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|0
1653028990000|2022-05-20 06:43:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653029010000|2022-05-20 06:43:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653029020000|2022-05-20 06:43:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653029030000|2022-05-20 06:43:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653029050000|2022-05-20 06:44:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653029070000|2022-05-20 06:44:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653029110000|2022-05-20 06:45:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653029120000|2022-05-20 06:45:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653029130000|2022-05-20 06:45:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653029190000|2022-05-20 06:46:30|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|6
1653029200000|2022-05-20 06:46:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653029290000|2022-05-20 06:48:10|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|6
1653029300000|2022-05-20 06:48:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653029390000|2022-05-20 06:49:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1653029400000|2022-05-20 06:50:00|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|37
1653029410000|2022-05-20 06:50:10|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|15
1653029430000|2022-05-20 06:50:30|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|32
1653029450000|2022-05-20 06:50:50|||||||||30
1653029460000|2022-05-20 06:51:00|28.68|28.6|28.68|28.6|28.7|28.62|28.68|28.6|23
1653029470000|2022-05-20 06:51:10|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|2
1653029490000|2022-05-20 06:51:30|||||||||1
1653029570000|2022-05-20 06:52:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|71
1653029630000|2022-05-20 06:53:50|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1653029790000|2022-05-20 06:56:30|28.66|28.58|28.68|28.6|28.7|28.62|28.66|28.58|40
1653029800000|2022-05-20 06:56:40|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|4
1653029830000|2022-05-20 06:57:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|18
1653029840000|2022-05-20 06:57:20|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|0
1653029860000|2022-05-20 06:57:40|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|2
1653029870000|2022-05-20 06:57:50|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|9
1653029880000|2022-05-20 06:58:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653029890000|2022-05-20 06:58:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653029900000|2022-05-20 06:58:20|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1653029910000|2022-05-20 06:58:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653029930000|2022-05-20 06:58:50|||||||||2
1653029990000|2022-05-20 06:59:50|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|0
1653030000000|2022-05-20 07:00:00|28.72|28.64|28.72|28.64|28.72|28.64|28.67|28.59|15
1653030010000|2022-05-20 07:00:10|28.69|28.61|28.69|28.61|28.72|28.64|28.67|28.59|2
1653030020000|2022-05-20 07:00:20|28.7|28.62|28.67|28.59|28.72|28.64|28.67|28.59|5
1653030030000|2022-05-20 07:00:30|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|11
1653030040000|2022-05-20 07:00:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653030050000|2022-05-20 07:00:50|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653030070000|2022-05-20 07:01:10|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1653030080000|2022-05-20 07:01:20|28.64|28.56|28.67|28.59|28.67|28.59|28.62|28.54|6
1653030100000|2022-05-20 07:01:40|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|3
1653030120000|2022-05-20 07:02:00|28.65|28.57|28.67|28.59|28.67|28.59|28.64|28.56|1
1653030130000|2022-05-20 07:02:10|28.72|28.64|28.67|28.59|28.72|28.64|28.67|28.59|22
1653030150000|2022-05-20 07:02:30|||||||||3
1653030160000|2022-05-20 07:02:40|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|1
1653030230000|2022-05-20 07:03:50|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|1
1653030260000|2022-05-20 07:04:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653030270000|2022-05-20 07:04:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|2
1653030280000|2022-05-20 07:04:40|28.7|28.62|28.67|28.59|28.72|28.64|28.67|28.59|2
1653030290000|2022-05-20 07:04:50|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|0
1653030300000|2022-05-20 07:05:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|32
1653030310000|2022-05-20 07:05:10|||||||||7
1653030320000|2022-05-20 07:05:20|||||||||5
1653030330000|2022-05-20 07:05:30|||||||||6
1653030340000|2022-05-20 07:05:40|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|54
1653030350000|2022-05-20 07:05:50|28.65|28.57|28.63|28.55|28.67|28.59|28.63|28.55|4
1653030360000|2022-05-20 07:06:00|28.62|28.54|28.6|28.52|28.62|28.54|28.58|28.5|12
1653030370000|2022-05-20 07:06:10|28.58|28.5|28.6|28.52|28.62|28.54|28.58|28.5|0
1653030380000|2022-05-20 07:06:20|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|0
1653030390000|2022-05-20 07:06:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|4
1653030400000|2022-05-20 07:06:40|28.62|28.54|28.6|28.52|28.63|28.55|28.6|28.52|4
1653030410000|2022-05-20 07:06:50|28.62|28.54|28.58|28.5|28.63|28.55|28.58|28.5|3
1653030420000|2022-05-20 07:07:00|28.56|28.48|28.58|28.5|28.58|28.5|28.55|28.47|54
1653030430000|2022-05-20 07:07:10|28.6|28.52|28.63|28.55|28.63|28.55|28.58|28.5|51
1653030450000|2022-05-20 07:07:30|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|0
1653030460000|2022-05-20 07:07:40|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1653030470000|2022-05-20 07:07:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|8
1653030480000|2022-05-20 07:08:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|2
1653030490000|2022-05-20 07:08:10|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|2
1653030500000|2022-05-20 07:08:20|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|15
1653030510000|2022-05-20 07:08:30|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1653030520000|2022-05-20 07:08:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|20
1653030530000|2022-05-20 07:08:50|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|2
1653030540000|2022-05-20 07:09:00|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|6
1653030550000|2022-05-20 07:09:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653030560000|2022-05-20 07:09:20|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|0
1653030570000|2022-05-20 07:09:30|28.68|28.6|28.72|28.64|28.72|28.64|28.68|28.6|83
1653030580000|2022-05-20 07:09:40|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1653030590000|2022-05-20 07:09:50|||||||||90
1653030600000|2022-05-20 07:10:00|28.63|28.55|28.58|28.5|28.68|28.6|28.58|28.5|17
1653030610000|2022-05-20 07:10:10|28.61|28.53|28.61|28.53|28.61|28.53|28.58|28.5|0
1653030620000|2022-05-20 07:10:20|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|0
1653030630000|2022-05-20 07:10:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|22
1653030650000|2022-05-20 07:10:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653030660000|2022-05-20 07:11:00|28.63|28.55|28.63|28.55|28.63|28.55|28.58|28.5|10
1653030700000|2022-05-20 07:11:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|7
1653030710000|2022-05-20 07:11:50|28.63|28.55|28.58|28.5|28.63|28.55|28.58|28.5|2
1653030720000|2022-05-20 07:12:00|||||||||10
1653030730000|2022-05-20 07:12:10|28.6|28.52|28.58|28.5|28.61|28.53|28.58|28.5|36
1653030740000|2022-05-20 07:12:20|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1653030760000|2022-05-20 07:12:40|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|1
1653030770000|2022-05-20 07:12:50|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|0
1653030780000|2022-05-20 07:13:00|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|55
1653030790000|2022-05-20 07:13:10|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|4
1653030820000|2022-05-20 07:13:40|28.56|28.48|28.58|28.5|28.58|28.5|28.53|28.45|7
1653030880000|2022-05-20 07:14:40|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|1
1653030890000|2022-05-20 07:14:50|||||||||1
1653030960000|2022-05-20 07:16:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|7
1653030970000|2022-05-20 07:16:10|28.5|28.42|28.48|28.4|28.53|28.45|28.48|28.4|13
1653030980000|2022-05-20 07:16:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1653030990000|2022-05-20 07:16:30|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|8
1653031000000|2022-05-20 07:16:40|28.45|28.37|28.43|28.35|28.48|28.4|28.43|28.35|12
1653031020000|2022-05-20 07:17:00|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|23
1653031050000|2022-05-20 07:17:30|||||||||11
1653031070000|2022-05-20 07:17:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|1
1653031080000|2022-05-20 07:18:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653031110000|2022-05-20 07:18:30|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|9
1653031120000|2022-05-20 07:18:40|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1653031130000|2022-05-20 07:18:50|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1653031150000|2022-05-20 07:19:10|||||||||4
1653031170000|2022-05-20 07:19:30|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|1
1653031180000|2022-05-20 07:19:40|28.45|28.37|28.45|28.37|28.48|28.4|28.45|28.37|7
1653031190000|2022-05-20 07:19:50|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|26
1653031200000|2022-05-20 07:20:00|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1653031210000|2022-05-20 07:20:10|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|5
1653031280000|2022-05-20 07:21:20|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|44
1653031290000|2022-05-20 07:21:30|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1653031320000|2022-05-20 07:22:00|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|3
1653031330000|2022-05-20 07:22:10|28.4|28.32|28.38|28.3|28.41|28.33|28.38|28.3|0
1653031340000|2022-05-20 07:22:20|||||||||1
1653031350000|2022-05-20 07:22:30|||||||||106
1653031360000|2022-05-20 07:22:40|28.36|28.28|28.38|28.3|28.38|28.3|28.34|28.26|20
1653031380000|2022-05-20 07:23:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653031390000|2022-05-20 07:23:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|3
1653031400000|2022-05-20 07:23:20|28.41|28.33|28.39|28.31|28.43|28.35|28.39|28.31|1
1653031440000|2022-05-20 07:24:00|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|9
1653031450000|2022-05-20 07:24:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653031470000|2022-05-20 07:24:30|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1653031500000|2022-05-20 07:25:00|||||||||1
1653031510000|2022-05-20 07:25:10|||||||||17
1653031520000|2022-05-20 07:25:20|28.45|28.37|28.43|28.35|28.46|28.38|28.43|28.35|31
1653031530000|2022-05-20 07:25:30|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|0
1653031540000|2022-05-20 07:25:40|28.43|28.35|28.44|28.36|28.46|28.38|28.43|28.35|13
1653031550000|2022-05-20 07:25:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653031590000|2022-05-20 07:26:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|21
1653031600000|2022-05-20 07:26:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653031610000|2022-05-20 07:26:50|28.41|28.33|28.43|28.35|28.43|28.35|28.39|28.31|77
1653031650000|2022-05-20 07:27:30|28.41|28.33|28.39|28.31|28.43|28.35|28.39|28.31|0
1653031700000|2022-05-20 07:28:20|28.38|28.3|28.38|28.3|28.39|28.31|28.38|28.3|0
1653031710000|2022-05-20 07:28:30|28.39|28.31|28.43|28.35|28.43|28.35|28.39|28.31|18
1653031720000|2022-05-20 07:28:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653031730000|2022-05-20 07:28:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653031740000|2022-05-20 07:29:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653031750000|2022-05-20 07:29:10|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|0
1653031760000|2022-05-20 07:29:20|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|2
1653031770000|2022-05-20 07:29:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653031790000|2022-05-20 07:29:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|1
1653031800000|2022-05-20 07:30:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653031810000|2022-05-20 07:30:10|28.43|28.35|28.39|28.31|28.43|28.35|28.39|28.31|1
1653031820000|2022-05-20 07:30:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|35
1653031830000|2022-05-20 07:30:30|28.39|28.31|28.43|28.35|28.43|28.35|28.39|28.31|0
1653031840000|2022-05-20 07:30:40|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|0
1653031850000|2022-05-20 07:30:50|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|34
1653031860000|2022-05-20 07:31:00|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|16
1653031870000|2022-05-20 07:31:10|||||||||42
1653031880000|2022-05-20 07:31:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|8
1653031890000|2022-05-20 07:31:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|4
1653031900000|2022-05-20 07:31:40|28.43|28.35|28.41|28.33|28.43|28.35|28.39|28.31|2
1653031910000|2022-05-20 07:31:50|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|0
1653031930000|2022-05-20 07:32:10|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1653031940000|2022-05-20 07:32:20|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1653031950000|2022-05-20 07:32:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653031960000|2022-05-20 07:32:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653031970000|2022-05-20 07:32:50|28.38|28.3|28.38|28.3|28.39|28.31|28.38|28.3|0
1653031980000|2022-05-20 07:33:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|24
1653031990000|2022-05-20 07:33:10|28.38|28.3|28.36|28.28|28.38|28.3|28.34|28.26|2
1653032000000|2022-05-20 07:33:20|28.34|28.26|28.34|28.26|28.38|28.3|28.34|28.26|0
1653032010000|2022-05-20 07:33:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|1
1653032020000|2022-05-20 07:33:40|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|5
1653032060000|2022-05-20 07:34:20|||||||||1
1653032110000|2022-05-20 07:35:10|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|1
1653032170000|2022-05-20 07:36:10|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|4
1653032180000|2022-05-20 07:36:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|2
1653032190000|2022-05-20 07:36:30|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1653032200000|2022-05-20 07:36:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653032230000|2022-05-20 07:37:10|||||||||2
1653032240000|2022-05-20 07:37:20|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|40
1653032250000|2022-05-20 07:37:30|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|4
1653032270000|2022-05-20 07:37:50|||||||||3
1653032280000|2022-05-20 07:38:00|28.21|28.13|28.21|28.13|28.24|28.16|28.19|28.11|17
1653032290000|2022-05-20 07:38:10|28.24|28.16|28.24|28.16|28.24|28.16|28.21|28.13|0
1653032330000|2022-05-20 07:38:50|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|51
1653032340000|2022-05-20 07:39:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1653032350000|2022-05-20 07:39:10|||||||||98
1653032440000|2022-05-20 07:40:40|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|60
1653032450000|2022-05-20 07:40:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|50
1653032460000|2022-05-20 07:41:00|28.29|28.21|28.31|28.23|28.33|28.25|28.29|28.21|10
1653032470000|2022-05-20 07:41:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1653032480000|2022-05-20 07:41:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|87
1653032490000|2022-05-20 07:41:30|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|43
1653032500000|2022-05-20 07:41:40|28.33|28.25|28.29|28.21|28.33|28.25|28.29|28.21|0
1653032510000|2022-05-20 07:41:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1653032520000|2022-05-20 07:42:00|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1653032540000|2022-05-20 07:42:20|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|0
1653032550000|2022-05-20 07:42:30|28.31|28.23|28.33|28.25|28.33|28.25|28.29|28.21|0
1653032560000|2022-05-20 07:42:40|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1653032570000|2022-05-20 07:42:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1653032580000|2022-05-20 07:43:00|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|1
1653032600000|2022-05-20 07:43:20|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|0
1653032610000|2022-05-20 07:43:30|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|26
1653032620000|2022-05-20 07:43:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1653032630000|2022-05-20 07:43:50|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1653032640000|2022-05-20 07:44:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653032690000|2022-05-20 07:44:50|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1653032760000|2022-05-20 07:46:00|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|159
1653032770000|2022-05-20 07:46:10|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1653032780000|2022-05-20 07:46:20|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1653032790000|2022-05-20 07:46:30|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1653032820000|2022-05-20 07:47:00|||||||||4
1653032830000|2022-05-20 07:47:10|28.31|28.23|28.33|28.25|28.33|28.25|28.29|28.21|2
1653032840000|2022-05-20 07:47:20|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1653032850000|2022-05-20 07:47:30|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|1
1653032860000|2022-05-20 07:47:40|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|2
1653032950000|2022-05-20 07:49:10|||||||||1
1653032970000|2022-05-20 07:49:30|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|2
1653033000000|2022-05-20 07:50:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|6
1653033010000|2022-05-20 07:50:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1653033020000|2022-05-20 07:50:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1653033030000|2022-05-20 07:50:30|28.26|28.18|28.26|28.18|28.29|28.21|28.26|28.18|0
1653033040000|2022-05-20 07:50:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653033050000|2022-05-20 07:50:50|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|6
1653033070000|2022-05-20 07:51:10|28.26|28.18|28.29|28.21|28.29|28.21|28.24|28.16|1
1653033090000|2022-05-20 07:51:30|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|0
1653033130000|2022-05-20 07:52:10|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|0
1653033140000|2022-05-20 07:52:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|2
1653033150000|2022-05-20 07:52:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1653033170000|2022-05-20 07:52:50|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|0
1653033180000|2022-05-20 07:53:00|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1653033190000|2022-05-20 07:53:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653033210000|2022-05-20 07:53:30|28.29|28.21|28.26|28.18|28.29|28.21|28.26|28.18|16
1653033220000|2022-05-20 07:53:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653033250000|2022-05-20 07:54:10|||||||||2
1653033400000|2022-05-20 07:56:40|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|1
1653033420000|2022-05-20 07:57:00|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1653033430000|2022-05-20 07:57:10|28.27|28.19|28.26|28.18|28.29|28.21|28.26|28.18|0
1653033440000|2022-05-20 07:57:20|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1653033450000|2022-05-20 07:57:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1653033490000|2022-05-20 07:58:10|28.27|28.19|28.24|28.16|28.29|28.21|28.24|28.16|10
1653033500000|2022-05-20 07:58:20|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|1
1653033520000|2022-05-20 07:58:40|||||||||2
1653033540000|2022-05-20 07:59:00|||||||||2
1653033660000|2022-05-20 08:01:00|||||||||3
1653033690000|2022-05-20 08:01:30|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|234
1653033710000|2022-05-20 08:01:50|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|25
1653033720000|2022-05-20 08:02:00|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|6
1653033740000|2022-05-20 08:02:20|||||||||1
1653033770000|2022-05-20 08:02:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|17
1653033780000|2022-05-20 08:03:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653033790000|2022-05-20 08:03:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1653033800000|2022-05-20 08:03:20|28.37|28.29|28.35|28.27|28.39|28.31|28.35|28.27|33
1653033810000|2022-05-20 08:03:30|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|11
1653033820000|2022-05-20 08:03:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653033830000|2022-05-20 08:03:50|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|24
1653033840000|2022-05-20 08:04:00|28.35|28.27|28.37|28.29|28.39|28.31|28.35|28.27|36
1653033850000|2022-05-20 08:04:10|28.39|28.31|28.34|28.26|28.39|28.31|28.34|28.26|6
1653033900000|2022-05-20 08:05:00|||||||||40
1653033910000|2022-05-20 08:05:10|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|29
1653033990000|2022-05-20 08:06:30|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|50
1653034000000|2022-05-20 08:06:40|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|4
1653034010000|2022-05-20 08:06:50|28.32|28.24|28.29|28.21|28.32|28.24|28.29|28.21|0
1653034230000|2022-05-20 08:10:30|||||||||4
1653034260000|2022-05-20 08:11:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|10
1653034270000|2022-05-20 08:11:10|28.36|28.28|28.36|28.28|28.39|28.31|28.36|28.28|3
1653034290000|2022-05-20 08:11:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653034320000|2022-05-20 08:12:00|28.36|28.28|28.36|28.28|28.39|28.31|28.36|28.28|0
1653034330000|2022-05-20 08:12:10|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|6
1653034340000|2022-05-20 08:12:20|28.39|28.31|28.39|28.31|28.39|28.31|28.36|28.28|0
1653034360000|2022-05-20 08:12:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653034380000|2022-05-20 08:13:00|28.39|28.31|28.34|28.26|28.39|28.31|28.34|28.26|22
1653034400000|2022-05-20 08:13:20|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|39
1653034430000|2022-05-20 08:13:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653034450000|2022-05-20 08:14:10|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1653034460000|2022-05-20 08:14:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1653034500000|2022-05-20 08:15:00|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|1
1653034510000|2022-05-20 08:15:10|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1653034540000|2022-05-20 08:15:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1653034560000|2022-05-20 08:16:00|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1653034710000|2022-05-20 08:18:30|||||||||7
1653034840000|2022-05-20 08:20:40|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|22
1653034870000|2022-05-20 08:21:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|52
1653034880000|2022-05-20 08:21:20|28.25|28.17|28.29|28.21|28.29|28.21|28.24|28.16|15
1653034890000|2022-05-20 08:21:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|8
1653034900000|2022-05-20 08:21:40|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|51
1653034930000|2022-05-20 08:22:10|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|99
1653034940000|2022-05-20 08:22:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1653034970000|2022-05-20 08:22:50|||||||||1
1653034980000|2022-05-20 08:23:00|28.26|28.18|28.26|28.18|28.29|28.21|28.26|28.18|0
1653034990000|2022-05-20 08:23:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1653035060000|2022-05-20 08:24:20|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|26
1653035100000|2022-05-20 08:25:00|||||||||1
1653035120000|2022-05-20 08:25:20|||||||||1
1653035130000|2022-05-20 08:25:30|||||||||1
1653035230000|2022-05-20 08:27:10|||||||||25
1653035320000|2022-05-20 08:28:40|||||||||9
1653035340000|2022-05-20 08:29:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|13
1653035350000|2022-05-20 08:29:10|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|4
1653035360000|2022-05-20 08:29:20|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1653035370000|2022-05-20 08:29:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1653035390000|2022-05-20 08:29:50|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1653035410000|2022-05-20 08:30:10|||||||||13
1653035420000|2022-05-20 08:30:20|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|4
1653035460000|2022-05-20 08:31:00|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|9
1653035470000|2022-05-20 08:31:10|||||||||11
1653035480000|2022-05-20 08:31:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1653035490000|2022-05-20 08:31:30|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|0
1653035500000|2022-05-20 08:31:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1653035540000|2022-05-20 08:32:20|28.17|28.09|28.17|28.09|28.17|28.09|28.15|28.07|3
1653035550000|2022-05-20 08:32:30|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|0
1653035570000|2022-05-20 08:32:50|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|0
1653035580000|2022-05-20 08:33:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1653035610000|2022-05-20 08:33:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1653035660000|2022-05-20 08:34:20|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1653035700000|2022-05-20 08:35:00|||||||||1
1653035800000|2022-05-20 08:36:40|||||||||2
1653035810000|2022-05-20 08:36:50|||||||||1
1653035840000|2022-05-20 08:37:20|28.21|28.13|28.2|28.12|28.25|28.17|28.2|28.12|77
1653035860000|2022-05-20 08:37:40|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|12
1653035870000|2022-05-20 08:37:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1653036040000|2022-05-20 08:40:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1653036050000|2022-05-20 08:40:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1653036200000|2022-05-20 08:43:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|31
1653036210000|2022-05-20 08:43:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653036220000|2022-05-20 08:43:40|28.18|28.1|28.15|28.07|28.18|28.1|28.15|28.07|19
1653036230000|2022-05-20 08:43:50|28.16|28.08|28.15|28.07|28.18|28.1|28.15|28.07|0
1653036260000|2022-05-20 08:44:20|||||||||1
1653036350000|2022-05-20 08:45:50|||||||||1
1653036430000|2022-05-20 08:47:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|13
1653036490000|2022-05-20 08:48:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|14
1653036500000|2022-05-20 08:48:20|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|4
1653036510000|2022-05-20 08:48:30|||||||||1
1653036520000|2022-05-20 08:48:40|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|8
1653036560000|2022-05-20 08:49:20|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|4
1653036650000|2022-05-20 08:50:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|1
1653036690000|2022-05-20 08:51:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1653036860000|2022-05-20 08:54:20|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|65
1653036880000|2022-05-20 08:54:40|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1653036890000|2022-05-20 08:54:50|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1653036900000|2022-05-20 08:55:00|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1653036920000|2022-05-20 08:55:20|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1653036930000|2022-05-20 08:55:30|28.29|28.21|28.25|28.17|28.29|28.21|28.25|28.17|70
1653036940000|2022-05-20 08:55:40|||||||||25
1653037110000|2022-05-20 08:58:30|||||||||12
1653037220000|2022-05-20 09:00:20|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|151
1653037230000|2022-05-20 09:00:30|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|2
1653037250000|2022-05-20 09:00:50|28.29|28.21|28.25|28.17|28.29|28.21|28.25|28.17|82
1653037400000|2022-05-20 09:03:20|||||||||18
1653037450000|2022-05-20 09:04:10|28.24|28.16|28.24|28.16|28.24|28.16|28.2|28.12|44
1653037460000|2022-05-20 09:04:20|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|3
1653037470000|2022-05-20 09:04:30|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1653037480000|2022-05-20 09:04:40|28.22|28.14|28.2|28.12|28.24|28.16|28.2|28.12|0
1653037490000|2022-05-20 09:04:50|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|2
1653037510000|2022-05-20 09:05:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1653037570000|2022-05-20 09:06:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653037590000|2022-05-20 09:06:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|6
1653037600000|2022-05-20 09:06:40|28.2|28.12|28.2|28.12|28.22|28.14|28.2|28.12|0
1653037680000|2022-05-20 09:08:00|28.24|28.16|28.2|28.12|28.24|28.16|28.2|28.12|8
1653037690000|2022-05-20 09:08:10|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|1
1653037790000|2022-05-20 09:09:50|28.16|28.08|28.18|28.1|28.2|28.12|28.16|28.08|69
1653037810000|2022-05-20 09:10:10|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1653037830000|2022-05-20 09:10:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|2
1653037900000|2022-05-20 09:11:40|||||||||42
1653037930000|2022-05-20 09:12:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|8
1653037940000|2022-05-20 09:12:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1653037950000|2022-05-20 09:12:30|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1653037960000|2022-05-20 09:12:40|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|32
1653038010000|2022-05-20 09:13:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|2
1653038020000|2022-05-20 09:13:40|28.18|28.1|28.2|28.12|28.2|28.12|28.16|28.08|9
1653038030000|2022-05-20 09:13:50|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|147
1653038040000|2022-05-20 09:14:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1653038160000|2022-05-20 09:16:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|9
1653038190000|2022-05-20 09:16:30|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|33
1653038200000|2022-05-20 09:16:40|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|4
1653038210000|2022-05-20 09:16:50|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1653038220000|2022-05-20 09:17:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1653038280000|2022-05-20 09:18:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1653038290000|2022-05-20 09:18:10|||||||||260
1653038320000|2022-05-20 09:18:40|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1653038330000|2022-05-20 09:18:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653038350000|2022-05-20 09:19:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|25
1653038390000|2022-05-20 09:19:50|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|19
1653038400000|2022-05-20 09:20:00|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|2
1653038420000|2022-05-20 09:20:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653038520000|2022-05-20 09:22:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1653038530000|2022-05-20 09:22:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653038590000|2022-05-20 09:23:10|||||||||42
1653038620000|2022-05-20 09:23:40|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|14
1653038630000|2022-05-20 09:23:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653038650000|2022-05-20 09:24:10|||||||||1
1653038690000|2022-05-20 09:24:50|28.2|28.12|28.2|28.12|28.21|28.13|28.2|28.12|6
1653038700000|2022-05-20 09:25:00|||||||||101
1653038740000|2022-05-20 09:25:40|||||||||2
1653038760000|2022-05-20 09:26:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|104
1653038770000|2022-05-20 09:26:10|||||||||1
1653038780000|2022-05-20 09:26:20|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|30
1653038790000|2022-05-20 09:26:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653038810000|2022-05-20 09:26:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1653038850000|2022-05-20 09:27:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653038870000|2022-05-20 09:27:50|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1653038880000|2022-05-20 09:28:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|11
1653038890000|2022-05-20 09:28:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653038930000|2022-05-20 09:28:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1653038950000|2022-05-20 09:29:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653038960000|2022-05-20 09:29:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1653039000000|2022-05-20 09:30:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653039100000|2022-05-20 09:31:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|10
1653039110000|2022-05-20 09:31:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1653039120000|2022-05-20 09:32:00|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1653039130000|2022-05-20 09:32:10|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1653039140000|2022-05-20 09:32:20|28.16|28.08|28.2|28.12|28.2|28.12|28.16|28.08|19
1653039190000|2022-05-20 09:33:10|28.18|28.1|28.18|28.1|28.2|28.12|28.16|28.08|1
1653039200000|2022-05-20 09:33:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1653039210000|2022-05-20 09:33:30|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1653039220000|2022-05-20 09:33:40|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|6
1653039230000|2022-05-20 09:33:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653039290000|2022-05-20 09:34:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1653039300000|2022-05-20 09:35:00|28.2|28.12|28.16|28.08|28.2|28.12|28.16|28.08|0
1653039310000|2022-05-20 09:35:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1653039320000|2022-05-20 09:35:20|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|4
1653039330000|2022-05-20 09:35:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1653039340000|2022-05-20 09:35:40|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1653039360000|2022-05-20 09:36:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|33
1653039380000|2022-05-20 09:36:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|21
1653039490000|2022-05-20 09:38:10|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|5
1653039680000|2022-05-20 09:41:20|||||||||14
1653039690000|2022-05-20 09:41:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|1
1653039710000|2022-05-20 09:41:50|28.25|28.17|28.27|28.19|28.29|28.21|28.25|28.17|16
1653039720000|2022-05-20 09:42:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1653039760000|2022-05-20 09:42:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|1
1653039780000|2022-05-20 09:43:00|28.34|28.26|28.3|28.22|28.34|28.26|28.3|28.22|10
1653039790000|2022-05-20 09:43:10|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1653039860000|2022-05-20 09:44:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|17
1653039890000|2022-05-20 09:44:50|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1653039930000|2022-05-20 09:45:30|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|18
1653039950000|2022-05-20 09:45:50|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|0
1653039960000|2022-05-20 09:46:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1653039970000|2022-05-20 09:46:10|28.3|28.22|28.3|28.22|28.32|28.24|28.3|28.22|0
1653039980000|2022-05-20 09:46:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|1
1653040130000|2022-05-20 09:48:50|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|14
1653040140000|2022-05-20 09:49:00|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1653040150000|2022-05-20 09:49:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|9
1653040160000|2022-05-20 09:49:20|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1653040180000|2022-05-20 09:49:40|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|1
1653040190000|2022-05-20 09:49:50|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|2
1653040200000|2022-05-20 09:50:00|28.29|28.21|28.29|28.21|28.3|28.22|28.29|28.21|0
1653040310000|2022-05-20 09:51:50|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|2
1653040320000|2022-05-20 09:52:00|28.27|28.19|28.25|28.17|28.29|28.21|28.25|28.17|4
1653040330000|2022-05-20 09:52:10|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|5
1653040370000|2022-05-20 09:52:50|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1653040380000|2022-05-20 09:53:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1653040390000|2022-05-20 09:53:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1653040490000|2022-05-20 09:54:50|||||||||6
1653040590000|2022-05-20 09:56:30|||||||||3
1653040620000|2022-05-20 09:57:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|31
1653040700000|2022-05-20 09:58:20|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|21
1653040710000|2022-05-20 09:58:30|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|0
1653040720000|2022-05-20 09:58:40|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|0
1653040730000|2022-05-20 09:58:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1653040790000|2022-05-20 09:59:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|18
1653040820000|2022-05-20 10:00:20|||||||||2
1653040920000|2022-05-20 10:02:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|13
1653041010000|2022-05-20 10:03:30|||||||||1
1653041050000|2022-05-20 10:04:10|||||||||1
1653041060000|2022-05-20 10:04:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|28
1653041070000|2022-05-20 10:04:30|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|3
1653041080000|2022-05-20 10:04:40|28.24|28.16|28.24|28.16|28.24|28.16|28.2|28.12|3
1653041090000|2022-05-20 10:04:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1653041100000|2022-05-20 10:05:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1653041110000|2022-05-20 10:05:10|||||||||1
1653041120000|2022-05-20 10:05:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1653041130000|2022-05-20 10:05:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653041140000|2022-05-20 10:05:40|||||||||1
1653041350000|2022-05-20 10:09:10|||||||||3
1653041360000|2022-05-20 10:09:20|||||||||1
1653041460000|2022-05-20 10:11:00|||||||||50
1653041490000|2022-05-20 10:11:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|13
1653041500000|2022-05-20 10:11:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653041670000|2022-05-20 10:14:30|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|47
1653041690000|2022-05-20 10:14:50|||||||||1
1653041720000|2022-05-20 10:15:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|1
1653041730000|2022-05-20 10:15:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|5
1653041770000|2022-05-20 10:16:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|10
1653041780000|2022-05-20 10:16:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1653041840000|2022-05-20 10:17:20|||||||||52
1653041990000|2022-05-20 10:19:50|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|24
1653042080000|2022-05-20 10:21:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|2
1653042090000|2022-05-20 10:21:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1653042120000|2022-05-20 10:22:00|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|3
1653042130000|2022-05-20 10:22:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653042170000|2022-05-20 10:22:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|2
1653042180000|2022-05-20 10:23:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1653042190000|2022-05-20 10:23:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1653042250000|2022-05-20 10:24:10|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|0
1653042260000|2022-05-20 10:24:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1653042270000|2022-05-20 10:24:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1653042290000|2022-05-20 10:24:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|9
1653042300000|2022-05-20 10:25:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|2
1653042310000|2022-05-20 10:25:10|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|2
1653042320000|2022-05-20 10:25:20|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|1
1653042330000|2022-05-20 10:25:30|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|1
1653042340000|2022-05-20 10:25:40|28.27|28.19|28.29|28.21|28.29|28.21|28.26|28.18|0
1653042360000|2022-05-20 10:26:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1653042370000|2022-05-20 10:26:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|3
1653042400000|2022-05-20 10:26:40|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|0
1653042420000|2022-05-20 10:27:00|||||||||1
1653042510000|2022-05-20 10:28:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1653042520000|2022-05-20 10:28:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653042600000|2022-05-20 10:30:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1653042650000|2022-05-20 10:30:50|||||||||3
1653042660000|2022-05-20 10:31:00|||||||||20
1653042750000|2022-05-20 10:32:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1653042770000|2022-05-20 10:32:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653042780000|2022-05-20 10:33:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1653042790000|2022-05-20 10:33:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653042800000|2022-05-20 10:33:20|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1653042810000|2022-05-20 10:33:30|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1653042830000|2022-05-20 10:33:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1653042840000|2022-05-20 10:34:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653042870000|2022-05-20 10:34:30|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1653042900000|2022-05-20 10:35:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1653042930000|2022-05-20 10:35:30|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1653042970000|2022-05-20 10:36:10|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|0
1653043150000|2022-05-20 10:39:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653043160000|2022-05-20 10:39:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1653043170000|2022-05-20 10:39:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653043200000|2022-05-20 10:40:00|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|9
1653043210000|2022-05-20 10:40:10|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|5
1653043220000|2022-05-20 10:40:20|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|3
1653043230000|2022-05-20 10:40:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1653043260000|2022-05-20 10:41:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1653043270000|2022-05-20 10:41:10|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|3
1653043440000|2022-05-20 10:44:00|||||||||1
1653043560000|2022-05-20 10:46:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1653043570000|2022-05-20 10:46:10|28.24|28.16|28.24|28.16|28.27|28.19|28.24|28.16|0
1653043580000|2022-05-20 10:46:20|28.25|28.17|28.27|28.19|28.29|28.21|28.25|28.17|9
1653043590000|2022-05-20 10:46:30|28.25|28.17|28.29|28.21|28.29|28.21|28.25|28.17|11
1653043850000|2022-05-20 10:50:50|||||||||1
1653044050000|2022-05-20 10:54:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|35
1653044110000|2022-05-20 10:55:10|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|47
1653044120000|2022-05-20 10:55:20|||||||||1
1653044140000|2022-05-20 10:55:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|1
1653044160000|2022-05-20 10:56:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653044180000|2022-05-20 10:56:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|8
1653044190000|2022-05-20 10:56:30|||||||||20
1653044250000|2022-05-20 10:57:30|||||||||11
1653044270000|2022-05-20 10:57:50|||||||||11
1653044410000|2022-05-20 11:00:10|28.33|28.25|28.29|28.21|28.33|28.25|28.29|28.21|9
1653044420000|2022-05-20 11:00:20|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1653044430000|2022-05-20 11:00:30|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|0
1653044440000|2022-05-20 11:00:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|11
1653044450000|2022-05-20 11:00:50|28.33|28.25|28.33|28.25|28.34|28.26|28.33|28.25|0
1653044460000|2022-05-20 11:01:00|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1653044470000|2022-05-20 11:01:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653044480000|2022-05-20 11:01:20|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|1
1653044490000|2022-05-20 11:01:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653044500000|2022-05-20 11:01:40|28.33|28.25|28.33|28.25|28.34|28.26|28.33|28.25|0
1653044510000|2022-05-20 11:01:50|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1653044520000|2022-05-20 11:02:00|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|1
1653044530000|2022-05-20 11:02:10|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1653044550000|2022-05-20 11:02:30|28.29|28.21|28.31|28.23|28.33|28.25|28.29|28.21|0
1653044560000|2022-05-20 11:02:40|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1653044590000|2022-05-20 11:03:10|28.33|28.25|28.29|28.21|28.33|28.25|28.29|28.21|2
1653044600000|2022-05-20 11:03:20|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|0
1653044670000|2022-05-20 11:04:30|28.33|28.25|28.29|28.21|28.34|28.26|28.29|28.21|35
1653044680000|2022-05-20 11:04:40|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|7
1653044690000|2022-05-20 11:04:50|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1653044700000|2022-05-20 11:05:00|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1653044710000|2022-05-20 11:05:10|28.38|28.3|28.34|28.26|28.38|28.3|28.33|28.25|13
1653044720000|2022-05-20 11:05:20|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|0
1653044730000|2022-05-20 11:05:30|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|0
1653044740000|2022-05-20 11:05:40|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|2
1653044750000|2022-05-20 11:05:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653044770000|2022-05-20 11:06:10|||||||||2
1653044780000|2022-05-20 11:06:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|6
1653044790000|2022-05-20 11:06:30|||||||||1
1653044820000|2022-05-20 11:07:00|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|2
1653044830000|2022-05-20 11:07:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|11
1653044910000|2022-05-20 11:08:30|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|11
1653044930000|2022-05-20 11:08:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1653044940000|2022-05-20 11:09:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653044990000|2022-05-20 11:09:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653045020000|2022-05-20 11:10:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653045030000|2022-05-20 11:10:30|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|6
1653045040000|2022-05-20 11:10:40|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653045100000|2022-05-20 11:11:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|88
1653045130000|2022-05-20 11:12:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|64
1653045150000|2022-05-20 11:12:30|||||||||9
1653045260000|2022-05-20 11:14:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|32
1653045300000|2022-05-20 11:15:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|39
1653045370000|2022-05-20 11:16:10|||||||||72
1653045430000|2022-05-20 11:17:10|||||||||2
1653045520000|2022-05-20 11:18:40|||||||||1
1653045580000|2022-05-20 11:19:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|12
1653045600000|2022-05-20 11:20:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|4
1653045630000|2022-05-20 11:20:30|||||||||18
1653045700000|2022-05-20 11:21:40|||||||||46
1653045790000|2022-05-20 11:23:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|9
1653045800000|2022-05-20 11:23:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653045820000|2022-05-20 11:23:40|||||||||1
1653045850000|2022-05-20 11:24:10|||||||||1
1653045920000|2022-05-20 11:25:20|28.51|28.43|28.51|28.43|28.52|28.44|28.51|28.43|16
1653045930000|2022-05-20 11:25:30|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1653045940000|2022-05-20 11:25:40|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|40
1653045950000|2022-05-20 11:25:50|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1653045970000|2022-05-20 11:26:10|28.51|28.43|28.51|28.43|28.52|28.44|28.51|28.43|0
1653045980000|2022-05-20 11:26:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|8
1653045990000|2022-05-20 11:26:30|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|5
1653046000000|2022-05-20 11:26:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|11
1653046010000|2022-05-20 11:26:50|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|2
1653046020000|2022-05-20 11:27:00|||||||||60
1653046060000|2022-05-20 11:27:40|||||||||40
1653046130000|2022-05-20 11:28:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|40
1653046140000|2022-05-20 11:29:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653046230000|2022-05-20 11:30:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|9
1653046240000|2022-05-20 11:30:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653046310000|2022-05-20 11:31:50|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|7
1653046370000|2022-05-20 11:32:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1653046380000|2022-05-20 11:33:00|28.47|28.39|28.42|28.34|28.47|28.39|28.42|28.34|0
1653046390000|2022-05-20 11:33:10|||||||||5
1653046460000|2022-05-20 11:34:20|||||||||5
1653046580000|2022-05-20 11:36:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|12
1653046600000|2022-05-20 11:36:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653046610000|2022-05-20 11:36:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653046630000|2022-05-20 11:37:10|28.37|28.29|28.39|28.31|28.42|28.34|28.37|28.29|0
1653046660000|2022-05-20 11:37:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653046690000|2022-05-20 11:38:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1653046710000|2022-05-20 11:38:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653046720000|2022-05-20 11:38:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653046730000|2022-05-20 11:38:50|28.42|28.34|28.39|28.31|28.42|28.34|28.39|28.31|1
1653046750000|2022-05-20 11:39:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653046790000|2022-05-20 11:39:50|||||||||2
1653046820000|2022-05-20 11:40:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|15
1653046840000|2022-05-20 11:40:40|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|0
1653046850000|2022-05-20 11:40:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|1
1653046870000|2022-05-20 11:41:10|||||||||1
1653046900000|2022-05-20 11:41:40|||||||||1
1653046910000|2022-05-20 11:41:50|||||||||1
1653046920000|2022-05-20 11:42:00|||||||||1
1653046950000|2022-05-20 11:42:30|||||||||1
1653046980000|2022-05-20 11:43:00|||||||||1
1653047000000|2022-05-20 11:43:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|63
1653047030000|2022-05-20 11:43:50|||||||||2
1653047040000|2022-05-20 11:44:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653047100000|2022-05-20 11:45:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|7
1653047130000|2022-05-20 11:45:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1653047140000|2022-05-20 11:45:40|28.37|28.29|28.42|28.34|28.42|28.34|28.37|28.29|3
1653047150000|2022-05-20 11:45:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653047160000|2022-05-20 11:46:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653047180000|2022-05-20 11:46:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653047200000|2022-05-20 11:46:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653047210000|2022-05-20 11:46:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653047220000|2022-05-20 11:47:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653047270000|2022-05-20 11:47:50|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|1
1653047290000|2022-05-20 11:48:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653047450000|2022-05-20 11:50:50|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|20
1653047540000|2022-05-20 11:52:20|||||||||6
1653047550000|2022-05-20 11:52:30|||||||||3
1653047570000|2022-05-20 11:52:50|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|11
1653047580000|2022-05-20 11:53:00|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1653047590000|2022-05-20 11:53:10|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|5
1653047600000|2022-05-20 11:53:20|28.28|28.2|28.28|28.2|28.3|28.22|28.28|28.2|1
1653047700000|2022-05-20 11:55:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1653047720000|2022-05-20 11:55:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|6
1653047740000|2022-05-20 11:55:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1653047750000|2022-05-20 11:55:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1653047800000|2022-05-20 11:56:40|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|9
1653047810000|2022-05-20 11:56:50|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|0
1653047870000|2022-05-20 11:57:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653047880000|2022-05-20 11:58:00|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|29
1653047900000|2022-05-20 11:58:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653047910000|2022-05-20 11:58:30|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1653047940000|2022-05-20 11:59:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653047950000|2022-05-20 11:59:10|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1653047990000|2022-05-20 11:59:50|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|17
1653048000000|2022-05-20 12:00:00|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|0
1653048020000|2022-05-20 12:00:20|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|2
1653048060000|2022-05-20 12:01:00|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653048100000|2022-05-20 12:01:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653048110000|2022-05-20 12:01:50|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1653048130000|2022-05-20 12:02:10|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|19
1653048140000|2022-05-20 12:02:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1653048150000|2022-05-20 12:02:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|2
1653048200000|2022-05-20 12:03:20|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|15
1653048210000|2022-05-20 12:03:30|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|2
1653048220000|2022-05-20 12:03:40|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1653048230000|2022-05-20 12:03:50|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1653048240000|2022-05-20 12:04:00|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1653048260000|2022-05-20 12:04:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653048280000|2022-05-20 12:04:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653048300000|2022-05-20 12:05:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653048320000|2022-05-20 12:05:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653048340000|2022-05-20 12:05:40|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1653048350000|2022-05-20 12:05:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653048360000|2022-05-20 12:06:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|8
1653048370000|2022-05-20 12:06:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|2
1653048380000|2022-05-20 12:06:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653048400000|2022-05-20 12:06:40|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1653048410000|2022-05-20 12:06:50|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|2
1653048420000|2022-05-20 12:07:00|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|0
1653048540000|2022-05-20 12:09:00|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|20
1653048550000|2022-05-20 12:09:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653048580000|2022-05-20 12:09:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653048590000|2022-05-20 12:09:50|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653048620000|2022-05-20 12:10:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|7
1653048630000|2022-05-20 12:10:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653048640000|2022-05-20 12:10:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|2
1653048660000|2022-05-20 12:11:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653048670000|2022-05-20 12:11:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1653048680000|2022-05-20 12:11:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653048690000|2022-05-20 12:11:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653048700000|2022-05-20 12:11:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653048720000|2022-05-20 12:12:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|1
1653048730000|2022-05-20 12:12:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|2
1653048770000|2022-05-20 12:12:50|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653048780000|2022-05-20 12:13:00|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653048820000|2022-05-20 12:13:40|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|10
1653048840000|2022-05-20 12:14:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653048850000|2022-05-20 12:14:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653048870000|2022-05-20 12:14:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653048900000|2022-05-20 12:15:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653048990000|2022-05-20 12:16:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653049000000|2022-05-20 12:16:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653049050000|2022-05-20 12:17:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|5
1653049090000|2022-05-20 12:18:10|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1653049120000|2022-05-20 12:18:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653049130000|2022-05-20 12:18:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653049150000|2022-05-20 12:19:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653049160000|2022-05-20 12:19:20|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1653049170000|2022-05-20 12:19:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653049180000|2022-05-20 12:19:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653049240000|2022-05-20 12:20:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|21
1653049250000|2022-05-20 12:20:50|28.37|28.29|28.35|28.27|28.37|28.29|28.33|28.25|8
1653049260000|2022-05-20 12:21:00|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|0
1653049270000|2022-05-20 12:21:10|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653049310000|2022-05-20 12:21:50|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|2
1653049330000|2022-05-20 12:22:10|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|0
1653049340000|2022-05-20 12:22:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|1
1653049350000|2022-05-20 12:22:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653049400000|2022-05-20 12:23:20|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653049410000|2022-05-20 12:23:30|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|1
1653049420000|2022-05-20 12:23:40|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1653049430000|2022-05-20 12:23:50|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|0
1653049480000|2022-05-20 12:24:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653049490000|2022-05-20 12:24:50|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|2
1653049500000|2022-05-20 12:25:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|6
1653049510000|2022-05-20 12:25:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653049530000|2022-05-20 12:25:30|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1653049540000|2022-05-20 12:25:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1653049580000|2022-05-20 12:26:20|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|0
1653049660000|2022-05-20 12:27:40|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1653049720000|2022-05-20 12:28:40|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|6
1653049740000|2022-05-20 12:29:00|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|0
1653049750000|2022-05-20 12:29:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653049900000|2022-05-20 12:31:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|3
1653049910000|2022-05-20 12:31:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653050160000|2022-05-20 12:36:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|8
1653050180000|2022-05-20 12:36:20|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|22
1653050350000|2022-05-20 12:39:10|||||||||46
1653050420000|2022-05-20 12:40:20|||||||||1
1653050460000|2022-05-20 12:41:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|44
1653050510000|2022-05-20 12:41:50|||||||||33
1653050550000|2022-05-20 12:42:30|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|0
1653050560000|2022-05-20 12:42:40|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|0
1653050570000|2022-05-20 12:42:50|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|0
1653050610000|2022-05-20 12:43:30|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|1
1653050620000|2022-05-20 12:43:40|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|0
1653050630000|2022-05-20 12:43:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653050640000|2022-05-20 12:44:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653050650000|2022-05-20 12:44:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653050710000|2022-05-20 12:45:10|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|0
1653050760000|2022-05-20 12:46:00|||||||||27
1653050800000|2022-05-20 12:46:40|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|8
1653050810000|2022-05-20 12:46:50|||||||||52
1653050850000|2022-05-20 12:47:30|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|84
1653050860000|2022-05-20 12:47:40|||||||||6
1653050870000|2022-05-20 12:47:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|21
1653050880000|2022-05-20 12:48:00|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|1
1653050890000|2022-05-20 12:48:10|||||||||1
1653050920000|2022-05-20 12:48:40|||||||||26
1653050940000|2022-05-20 12:49:00|||||||||3
1653050970000|2022-05-20 12:49:30|28.56|28.48|28.57|28.49|28.57|28.49|28.54|28.46|11
1653050980000|2022-05-20 12:49:40|28.56|28.48|28.56|28.48|28.56|28.48|28.52|28.44|8
1653050990000|2022-05-20 12:49:50|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|0
1653051000000|2022-05-20 12:50:00|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|2
1653051160000|2022-05-20 12:52:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1653051170000|2022-05-20 12:52:50|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1653051210000|2022-05-20 12:53:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|33
1653051230000|2022-05-20 12:53:50|||||||||1
1653051240000|2022-05-20 12:54:00|28.65|28.57|28.63|28.55|28.65|28.57|28.61|28.53|12
1653051250000|2022-05-20 12:54:10|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|1
1653051260000|2022-05-20 12:54:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|11
1653051270000|2022-05-20 12:54:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|11
1653051280000|2022-05-20 12:54:40|28.65|28.57|28.65|28.57|28.65|28.57|28.61|28.53|57
1653051290000|2022-05-20 12:54:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|2
1653051300000|2022-05-20 12:55:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653051310000|2022-05-20 12:55:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653051390000|2022-05-20 12:56:30|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|16
1653051400000|2022-05-20 12:56:40|||||||||2
1653051410000|2022-05-20 12:56:50|||||||||24
1653051430000|2022-05-20 12:57:10|28.66|28.58|28.66|28.58|28.66|28.58|28.61|28.53|52
1653051440000|2022-05-20 12:57:20|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|16
1653051450000|2022-05-20 12:57:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653051460000|2022-05-20 12:57:40|28.66|28.58|28.61|28.53|28.66|28.58|28.61|28.53|53
1653051570000|2022-05-20 12:59:30|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|101
1653051580000|2022-05-20 12:59:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653051590000|2022-05-20 12:59:50|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|28
1653051600000|2022-05-20 13:00:00|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|3
1653051610000|2022-05-20 13:00:10|28.53|28.45|28.56|28.48|28.56|28.48|28.51|28.43|0
1653051820000|2022-05-20 13:03:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|18
1653051830000|2022-05-20 13:03:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|3
1653051850000|2022-05-20 13:04:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|26
1653051890000|2022-05-20 13:04:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|48
1653051900000|2022-05-20 13:05:00|28.56|28.48|28.56|28.48|28.56|28.48|28.53|28.45|35
1653051940000|2022-05-20 13:05:40|||||||||1
1653051960000|2022-05-20 13:06:00|||||||||74
1653052130000|2022-05-20 13:08:50|28.58|28.5|28.58|28.5|28.61|28.53|28.58|28.5|57
1653052140000|2022-05-20 13:09:00|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|8
1653052150000|2022-05-20 13:09:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653052200000|2022-05-20 13:10:00|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|11
1653052210000|2022-05-20 13:10:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|2
1653052220000|2022-05-20 13:10:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653052230000|2022-05-20 13:10:30|||||||||50
1653052390000|2022-05-20 13:13:10|||||||||56
1653052440000|2022-05-20 13:14:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|13
1653052460000|2022-05-20 13:14:20|||||||||6
1653052530000|2022-05-20 13:15:30|||||||||44
1653052550000|2022-05-20 13:15:50|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|14
1653052560000|2022-05-20 13:16:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653052590000|2022-05-20 13:16:30|||||||||1
1653052620000|2022-05-20 13:17:00|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|3
1653052630000|2022-05-20 13:17:10|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|1
1653052730000|2022-05-20 13:18:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|14
1653052750000|2022-05-20 13:19:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|3
1653052760000|2022-05-20 13:19:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653052950000|2022-05-20 13:22:30|||||||||10
1653052980000|2022-05-20 13:23:00|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|17
1653052990000|2022-05-20 13:23:10|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|0
1653053110000|2022-05-20 13:25:10|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|11
1653053120000|2022-05-20 13:25:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653053130000|2022-05-20 13:25:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1653053140000|2022-05-20 13:25:40|||||||||1
1653053150000|2022-05-20 13:25:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653053160000|2022-05-20 13:26:00|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|0
1653053170000|2022-05-20 13:26:10|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1653053180000|2022-05-20 13:26:20|28.47|28.39|28.47|28.39|28.47|28.39|28.46|28.38|0
1653053190000|2022-05-20 13:26:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653053210000|2022-05-20 13:26:50|28.47|28.39|28.47|28.39|28.47|28.39|28.46|28.38|0
1653053220000|2022-05-20 13:27:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653053240000|2022-05-20 13:27:20|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|10
1653053250000|2022-05-20 13:27:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|2
1653053260000|2022-05-20 13:27:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653053280000|2022-05-20 13:28:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|4
1653053290000|2022-05-20 13:28:10|28.49|28.41|28.48|28.4|28.51|28.43|28.46|28.38|9
1653053300000|2022-05-20 13:28:20|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|2
1653053360000|2022-05-20 13:29:20|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|7
1653053370000|2022-05-20 13:29:30|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|3
1653053380000|2022-05-20 13:29:40|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|2
1653053400000|2022-05-20 13:30:00|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|1
1653053410000|2022-05-20 13:30:10|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653053420000|2022-05-20 13:30:20|28.53|28.45|28.58|28.5|28.61|28.53|28.53|28.45|26
1653053430000|2022-05-20 13:30:30|28.56|28.48|28.58|28.5|28.61|28.53|28.56|28.48|5
1653053440000|2022-05-20 13:30:40|28.61|28.53|28.61|28.53|28.61|28.53|28.58|28.5|2
1653053450000|2022-05-20 13:30:50|28.58|28.5|28.56|28.48|28.61|28.53|28.56|28.48|0
1653053460000|2022-05-20 13:31:00|28.58|28.5|28.51|28.43|28.58|28.5|28.51|28.43|16
1653053490000|2022-05-20 13:31:30|28.56|28.48|28.56|28.48|28.58|28.5|28.53|28.45|53
1653053500000|2022-05-20 13:31:40|28.58|28.5|28.61|28.53|28.61|28.53|28.56|28.48|10
1653053510000|2022-05-20 13:31:50|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|86
1653053520000|2022-05-20 13:32:00|||||||||3
1653053540000|2022-05-20 13:32:20|28.58|28.5|28.56|28.48|28.61|28.53|28.56|28.48|9
1653053550000|2022-05-20 13:32:30|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|0
1653053580000|2022-05-20 13:33:00|28.63|28.55|28.63|28.55|28.66|28.58|28.61|28.53|36
1653053590000|2022-05-20 13:33:10|28.61|28.53|28.57|28.49|28.61|28.53|28.56|28.48|12
1653053600000|2022-05-20 13:33:20|28.56|28.48|28.61|28.53|28.61|28.53|28.56|28.48|27
1653053610000|2022-05-20 13:33:30|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|27
1653053620000|2022-05-20 13:33:40|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|21
1653053630000|2022-05-20 13:33:50|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|29
1653053640000|2022-05-20 13:34:00|||||||||15
1653053650000|2022-05-20 13:34:10|28.63|28.55|28.63|28.55|28.66|28.58|28.61|28.53|26
1653053660000|2022-05-20 13:34:20|28.61|28.53|28.61|28.53|28.66|28.58|28.61|28.53|13
1653053670000|2022-05-20 13:34:30|||||||||10
1653053680000|2022-05-20 13:34:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|4
1653053690000|2022-05-20 13:34:50|28.61|28.53|28.63|28.55|28.66|28.58|28.61|28.53|10
1653053700000|2022-05-20 13:35:00|28.66|28.58|28.71|28.63|28.71|28.63|28.63|28.55|68
1653053710000|2022-05-20 13:35:10|28.68|28.6|28.71|28.63|28.71|28.63|28.68|28.6|1
1653053720000|2022-05-20 13:35:20|||||||||1
1653053730000|2022-05-20 13:35:30|||||||||87
1653053740000|2022-05-20 13:35:40|||||||||1
1653053750000|2022-05-20 13:35:50|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|11
1653053760000|2022-05-20 13:36:00|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|10
1653053770000|2022-05-20 13:36:10|28.73|28.65|28.71|28.63|28.76|28.68|28.71|28.63|9
1653053780000|2022-05-20 13:36:20|28.73|28.65|28.73|28.65|28.76|28.68|28.73|28.65|9
1653053790000|2022-05-20 13:36:30|28.76|28.68|28.76|28.68|28.76|28.68|28.71|28.63|16
1653053800000|2022-05-20 13:36:40|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|27
1653053810000|2022-05-20 13:36:50|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|41
1653053820000|2022-05-20 13:37:00|28.83|28.75|28.81|28.73|28.83|28.75|28.76|28.68|3
1653053830000|2022-05-20 13:37:10|28.78|28.7|28.81|28.73|28.83|28.75|28.78|28.7|163
1653053840000|2022-05-20 13:37:20|28.85|28.77|28.85|28.77|28.86|28.78|28.85|28.77|29
1653053870000|2022-05-20 13:37:50|28.81|28.73|28.85|28.77|28.85|28.77|28.81|28.73|134
1653053880000|2022-05-20 13:38:00|28.83|28.75|28.76|28.68|28.85|28.77|28.76|28.68|0
1653053890000|2022-05-20 13:38:10|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1653053900000|2022-05-20 13:38:20|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1653053910000|2022-05-20 13:38:30|28.78|28.7|28.78|28.7|28.8|28.72|28.76|28.68|26
1653053920000|2022-05-20 13:38:40|28.8|28.72|28.76|28.68|28.8|28.72|28.76|28.68|15
1653053930000|2022-05-20 13:38:50|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|0
1653053940000|2022-05-20 13:39:00|28.73|28.65|28.76|28.68|28.76|28.68|28.71|28.63|0
1653053960000|2022-05-20 13:39:20|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|4
1653053970000|2022-05-20 13:39:30|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|0
1653053980000|2022-05-20 13:39:40|28.66|28.58|28.61|28.53|28.68|28.6|28.61|28.53|9
1653053990000|2022-05-20 13:39:50|28.63|28.55|28.66|28.58|28.66|28.58|28.61|28.53|20
1653054000000|2022-05-20 13:40:00|28.68|28.6|28.71|28.63|28.71|28.63|28.66|28.58|18
1653054010000|2022-05-20 13:40:10|28.68|28.6|28.66|28.58|28.71|28.63|28.66|28.58|0
1653054020000|2022-05-20 13:40:20|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|11
1653054030000|2022-05-20 13:40:30|28.66|28.58|28.66|28.58|28.66|28.58|28.63|28.55|2
1653054040000|2022-05-20 13:40:40|28.68|28.6|28.71|28.63|28.71|28.63|28.66|28.58|3
1653054050000|2022-05-20 13:40:50|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|1
1653054060000|2022-05-20 13:41:00|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|0
1653054070000|2022-05-20 13:41:10|28.66|28.58|28.71|28.63|28.71|28.63|28.66|28.58|0
1653054090000|2022-05-20 13:41:30|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1653054100000|2022-05-20 13:41:40|28.61|28.53|28.66|28.58|28.66|28.58|28.61|28.53|1
1653054110000|2022-05-20 13:41:50|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|1
1653054120000|2022-05-20 13:42:00|28.68|28.6|28.61|28.53|28.68|28.6|28.61|28.53|11
1653054130000|2022-05-20 13:42:10|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|0
1653054140000|2022-05-20 13:42:20|28.63|28.55|28.61|28.53|28.66|28.58|28.61|28.53|0
1653054170000|2022-05-20 13:42:50|28.58|28.5|28.61|28.53|28.61|28.53|28.56|28.48|10
1653054180000|2022-05-20 13:43:00|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|10
1653054200000|2022-05-20 13:43:20|28.58|28.5|28.56|28.48|28.61|28.53|28.56|28.48|14
1653054210000|2022-05-20 13:43:30|28.58|28.5|28.56|28.48|28.6|28.52|28.56|28.48|4
1653054220000|2022-05-20 13:43:40|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|0
1653054230000|2022-05-20 13:43:50|28.61|28.53|28.61|28.53|28.61|28.53|28.58|28.5|0
1653054240000|2022-05-20 13:44:00|28.6|28.52|28.58|28.5|28.61|28.53|28.58|28.5|6
1653054250000|2022-05-20 13:44:10|28.6|28.52|28.56|28.48|28.6|28.52|28.56|28.48|5
1653054260000|2022-05-20 13:44:20|28.58|28.5|28.56|28.48|28.61|28.53|28.56|28.48|2
1653054270000|2022-05-20 13:44:30|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|0
1653054280000|2022-05-20 13:44:40|28.6|28.52|28.6|28.52|28.61|28.53|28.58|28.5|0
1653054290000|2022-05-20 13:44:50|28.58|28.5|28.56|28.48|28.6|28.52|28.56|28.48|20
1653054300000|2022-05-20 13:45:00|28.55|28.47|28.51|28.43|28.56|28.48|28.51|28.43|15
1653054310000|2022-05-20 13:45:10|28.53|28.45|28.55|28.47|28.56|28.48|28.53|28.45|12
1653054320000|2022-05-20 13:45:20|28.56|28.48|28.56|28.48|28.6|28.52|28.56|28.48|8
1653054330000|2022-05-20 13:45:30|28.58|28.5|28.61|28.53|28.61|28.53|28.56|28.48|2
1653054340000|2022-05-20 13:45:40|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|3
1653054350000|2022-05-20 13:45:50|28.63|28.55|28.61|28.53|28.65|28.57|28.6|28.52|0
1653054360000|2022-05-20 13:46:00|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1653054390000|2022-05-20 13:46:30|28.7|28.62|28.7|28.62|28.74|28.66|28.68|28.6|3
1653054410000|2022-05-20 13:46:50|||||||||1
1653054420000|2022-05-20 13:47:00|28.67|28.59|28.67|28.59|28.7|28.62|28.65|28.57|25
1653054430000|2022-05-20 13:47:10|28.7|28.62|28.67|28.59|28.7|28.62|28.65|28.57|4
1653054440000|2022-05-20 13:47:20|28.68|28.6|28.7|28.62|28.7|28.62|28.67|28.59|1
1653054450000|2022-05-20 13:47:30|28.72|28.64|28.74|28.66|28.74|28.66|28.7|28.62|30
1653054460000|2022-05-20 13:47:40|28.72|28.64|28.72|28.64|28.74|28.66|28.7|28.62|14
1653054470000|2022-05-20 13:47:50|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1653054480000|2022-05-20 13:48:00|28.72|28.64|28.72|28.64|28.74|28.66|28.7|28.62|20
1653054490000|2022-05-20 13:48:10|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|8
1653054500000|2022-05-20 13:48:20|28.68|28.6|28.67|28.59|28.7|28.62|28.65|28.57|34
1653054510000|2022-05-20 13:48:30|28.65|28.57|28.67|28.59|28.69|28.61|28.65|28.57|0
1653054520000|2022-05-20 13:48:40|28.65|28.57|28.7|28.62|28.72|28.64|28.65|28.57|5
1653054530000|2022-05-20 13:48:50|28.69|28.61|28.69|28.61|28.7|28.62|28.69|28.61|24
1653054540000|2022-05-20 13:49:00|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|3
1653054550000|2022-05-20 13:49:10|28.67|28.59|28.7|28.62|28.7|28.62|28.65|28.57|10
1653054570000|2022-05-20 13:49:30|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|4
1653054580000|2022-05-20 13:49:40|28.65|28.57|28.69|28.61|28.69|28.61|28.65|28.57|3
1653054590000|2022-05-20 13:49:50|28.67|28.59|28.72|28.64|28.74|28.66|28.67|28.59|0
1653054600000|2022-05-20 13:50:00|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|1
1653054610000|2022-05-20 13:50:10|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|0
1653054640000|2022-05-20 13:50:40|28.74|28.66|28.75|28.67|28.75|28.67|28.7|28.62|51
1653054650000|2022-05-20 13:50:50|28.74|28.66|28.75|28.67|28.75|28.67|28.72|28.64|5
1653054660000|2022-05-20 13:51:00|28.72|28.64|28.7|28.62|28.75|28.67|28.7|28.62|0
1653054670000|2022-05-20 13:51:10|28.68|28.6|28.7|28.62|28.7|28.62|28.65|28.57|3
1653054680000|2022-05-20 13:51:20|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|5
1653054690000|2022-05-20 13:51:30|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1653054710000|2022-05-20 13:51:50|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|153
1653054720000|2022-05-20 13:52:00|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|11
1653054730000|2022-05-20 13:52:10|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|7
1653054740000|2022-05-20 13:52:20|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|7
1653054750000|2022-05-20 13:52:30|28.63|28.55|28.65|28.57|28.67|28.59|28.61|28.53|1
1653054770000|2022-05-20 13:52:50|28.63|28.55|28.62|28.54|28.63|28.55|28.6|28.52|0
1653054780000|2022-05-20 13:53:00|28.65|28.57|28.6|28.52|28.65|28.57|28.6|28.52|65
1653054790000|2022-05-20 13:53:10|28.62|28.54|28.6|28.52|28.63|28.55|28.6|28.52|3
1653054800000|2022-05-20 13:53:20|28.62|28.54|28.65|28.57|28.65|28.57|28.6|28.52|143
1653054810000|2022-05-20 13:53:30|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|58
1653054820000|2022-05-20 13:53:40|28.62|28.54|28.62|28.54|28.65|28.57|28.6|28.52|2
1653054830000|2022-05-20 13:53:50|28.64|28.56|28.6|28.52|28.65|28.57|28.6|28.52|0
1653054850000|2022-05-20 13:54:10|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|12
1653054860000|2022-05-20 13:54:20|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1653054870000|2022-05-20 13:54:30|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|12
1653054890000|2022-05-20 13:54:50|28.57|28.49|28.58|28.5|28.6|28.52|28.57|28.49|14
1653054900000|2022-05-20 13:55:00|28.57|28.49|28.6|28.52|28.62|28.54|28.55|28.47|22
1653054910000|2022-05-20 13:55:10|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1653054920000|2022-05-20 13:55:20|28.62|28.54|28.6|28.52|28.62|28.54|28.56|28.48|0
1653054930000|2022-05-20 13:55:30|28.58|28.5|28.6|28.52|28.6|28.52|28.57|28.49|0
1653054960000|2022-05-20 13:56:00|28.62|28.54|28.65|28.57|28.65|28.57|28.6|28.52|0
1653054970000|2022-05-20 13:56:10|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|0
1653054990000|2022-05-20 13:56:30|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|12
1653055000000|2022-05-20 13:56:40|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653055020000|2022-05-20 13:57:00|28.62|28.54|28.6|28.52|28.64|28.56|28.6|28.52|5
1653055030000|2022-05-20 13:57:10|28.62|28.54|28.62|28.54|28.64|28.56|28.6|28.52|1
1653055040000|2022-05-20 13:57:20|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|2
1653055050000|2022-05-20 13:57:30|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|9
1653055060000|2022-05-20 13:57:40|28.57|28.49|28.59|28.51|28.59|28.51|28.55|28.47|17
1653055070000|2022-05-20 13:57:50|28.57|28.49|28.6|28.52|28.6|28.52|28.55|28.47|33
1653055080000|2022-05-20 13:58:00|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1653055090000|2022-05-20 13:58:10|28.57|28.49|28.55|28.47|28.59|28.51|28.55|28.47|4
1653055100000|2022-05-20 13:58:20|28.54|28.46|28.55|28.47|28.55|28.47|28.52|28.44|0
1653055120000|2022-05-20 13:58:40|28.57|28.49|28.57|28.49|28.59|28.51|28.55|28.47|24
1653055130000|2022-05-20 13:58:50|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|0
1653055140000|2022-05-20 13:59:00|28.57|28.49|28.57|28.49|28.59|28.51|28.55|28.47|6
1653055150000|2022-05-20 13:59:10|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|0
1653055160000|2022-05-20 13:59:20|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|1
1653055170000|2022-05-20 13:59:30|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|3
1653055180000|2022-05-20 13:59:40|28.57|28.49|28.55|28.47|28.59|28.51|28.55|28.47|0
1653055200000|2022-05-20 14:00:00|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|1
1653055210000|2022-05-20 14:00:10|28.52|28.44|28.54|28.46|28.55|28.47|28.52|28.44|7
1653055220000|2022-05-20 14:00:20|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|1
1653055230000|2022-05-20 14:00:30|28.52|28.44|28.55|28.47|28.55|28.47|28.5|28.42|1
1653055240000|2022-05-20 14:00:40|28.57|28.49|28.59|28.51|28.59|28.51|28.55|28.47|2
1653055250000|2022-05-20 14:00:50|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1653055260000|2022-05-20 14:01:00|28.57|28.49|28.52|28.44|28.59|28.51|28.52|28.44|16
1653055270000|2022-05-20 14:01:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653055280000|2022-05-20 14:01:20|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|3
1653055290000|2022-05-20 14:01:30|28.55|28.47|28.55|28.47|28.55|28.47|28.54|28.46|18
1653055300000|2022-05-20 14:01:40|28.57|28.49|28.59|28.51|28.59|28.51|28.55|28.47|2
1653055310000|2022-05-20 14:01:50|28.6|28.52|28.64|28.56|28.64|28.56|28.6|28.52|5
1653055320000|2022-05-20 14:02:00|28.65|28.57|28.65|28.57|28.69|28.61|28.65|28.57|2
1653055330000|2022-05-20 14:02:10|28.64|28.56|28.65|28.57|28.67|28.59|28.64|28.56|6
1653055340000|2022-05-20 14:02:20|28.64|28.56|28.62|28.54|28.65|28.57|28.6|28.52|35
1653055350000|2022-05-20 14:02:30|28.6|28.52|28.6|28.52|28.65|28.57|28.6|28.52|2
1653055370000|2022-05-20 14:02:50|||||||||5
1653055380000|2022-05-20 14:03:00|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|28
1653055390000|2022-05-20 14:03:10|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|7
1653055400000|2022-05-20 14:03:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653055410000|2022-05-20 14:03:30|28.64|28.56|28.6|28.52|28.65|28.57|28.6|28.52|4
1653055420000|2022-05-20 14:03:40|28.62|28.54|28.62|28.54|28.64|28.56|28.6|28.52|11
1653055430000|2022-05-20 14:03:50|28.6|28.52|28.6|28.52|28.62|28.54|28.6|28.52|3
1653055440000|2022-05-20 14:04:00|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653055450000|2022-05-20 14:04:10|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|2
1653055470000|2022-05-20 14:04:30|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|2
1653055480000|2022-05-20 14:04:40|28.57|28.49|28.57|28.49|28.6|28.52|28.55|28.47|3
1653055490000|2022-05-20 14:04:50|28.55|28.47|28.55|28.47|28.6|28.52|28.55|28.47|0
1653055500000|2022-05-20 14:05:00|28.57|28.49|28.55|28.47|28.6|28.52|28.55|28.47|1
1653055510000|2022-05-20 14:05:10|28.57|28.49|28.55|28.47|28.6|28.52|28.55|28.47|2
1653055520000|2022-05-20 14:05:20|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1653055530000|2022-05-20 14:05:30|28.55|28.47|28.6|28.52|28.6|28.52|28.55|28.47|4
1653055550000|2022-05-20 14:05:50|||||||||1
1653055560000|2022-05-20 14:06:00|28.62|28.54|28.65|28.57|28.65|28.57|28.62|28.54|21
1653055570000|2022-05-20 14:06:10|28.63|28.55|28.65|28.57|28.65|28.57|28.6|28.52|3
1653055580000|2022-05-20 14:06:20|28.63|28.55|28.61|28.53|28.65|28.57|28.61|28.53|0
1653055590000|2022-05-20 14:06:30|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1653055610000|2022-05-20 14:06:50|28.7|28.62|28.65|28.57|28.7|28.62|28.65|28.57|50
1653055620000|2022-05-20 14:07:00|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|4
1653055630000|2022-05-20 14:07:10|28.72|28.64|28.75|28.67|28.75|28.67|28.7|28.62|34
1653055650000|2022-05-20 14:07:30|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|10
1653055660000|2022-05-20 14:07:40|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|7
1653055670000|2022-05-20 14:07:50|28.77|28.69|28.8|28.72|28.8|28.72|28.75|28.67|5
1653055680000|2022-05-20 14:08:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653055690000|2022-05-20 14:08:10|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|6
1653055700000|2022-05-20 14:08:20|28.77|28.69|28.75|28.67|28.79|28.71|28.75|28.67|2
1653055710000|2022-05-20 14:08:30|28.77|28.69|28.75|28.67|28.8|28.72|28.75|28.67|2
1653055720000|2022-05-20 14:08:40|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|1
1653055730000|2022-05-20 14:08:50|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|0
1653055740000|2022-05-20 14:09:00|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|0
1653055750000|2022-05-20 14:09:10|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1653055760000|2022-05-20 14:09:20|28.77|28.69|28.82|28.74|28.84|28.76|28.77|28.69|1
1653055770000|2022-05-20 14:09:30|28.84|28.76|28.8|28.72|28.84|28.76|28.8|28.72|0
1653055800000|2022-05-20 14:10:00|28.82|28.74|28.82|28.74|28.84|28.76|28.8|28.72|12
1653055810000|2022-05-20 14:10:10|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|0
1653055820000|2022-05-20 14:10:20|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|2
1653055830000|2022-05-20 14:10:30|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|0
1653055840000|2022-05-20 14:10:40|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653055850000|2022-05-20 14:10:50|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|2
1653055860000|2022-05-20 14:11:00|28.77|28.69|28.8|28.72|28.8|28.72|28.75|28.67|0
1653055870000|2022-05-20 14:11:10|28.79|28.71|28.8|28.72|28.8|28.72|28.77|28.69|0
1653055880000|2022-05-20 14:11:20|28.77|28.69|28.79|28.71|28.8|28.72|28.75|28.67|0
1653055890000|2022-05-20 14:11:30|28.77|28.69|28.77|28.69|28.8|28.72|28.77|28.69|0
1653055900000|2022-05-20 14:11:40|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|0
1653055910000|2022-05-20 14:11:50|28.77|28.69|28.8|28.72|28.8|28.72|28.75|28.67|1
1653055920000|2022-05-20 14:12:00|28.79|28.71|28.8|28.72|28.8|28.72|28.77|28.69|0
1653055940000|2022-05-20 14:12:20|28.84|28.76|28.8|28.72|28.84|28.76|28.8|28.72|4
1653055950000|2022-05-20 14:12:30|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|1
1653055960000|2022-05-20 14:12:40|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|0
1653055970000|2022-05-20 14:12:50|28.77|28.69|28.75|28.67|28.8|28.72|28.75|28.67|0
1653055980000|2022-05-20 14:13:00|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|0
1653055990000|2022-05-20 14:13:10|28.77|28.69|28.77|28.69|28.8|28.72|28.77|28.69|3
1653056000000|2022-05-20 14:13:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653056010000|2022-05-20 14:13:30|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|4
1653056020000|2022-05-20 14:13:40|28.84|28.76|28.82|28.74|28.84|28.76|28.8|28.72|9
1653056030000|2022-05-20 14:13:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653056040000|2022-05-20 14:14:00|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|4
1653056050000|2022-05-20 14:14:10|||||||||1
1653056090000|2022-05-20 14:14:50|28.78|28.7|28.75|28.67|28.8|28.72|28.75|28.67|21
1653056100000|2022-05-20 14:15:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|7
1653056110000|2022-05-20 14:15:10|28.8|28.72|28.77|28.69|28.8|28.72|28.75|28.67|28
1653056120000|2022-05-20 14:15:20|28.75|28.67|28.8|28.72|28.8|28.72|28.75|28.67|0
1653056130000|2022-05-20 14:15:30|28.77|28.69|28.75|28.67|28.8|28.72|28.75|28.67|1
1653056140000|2022-05-20 14:15:40|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1653056160000|2022-05-20 14:16:00|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|12
1653056170000|2022-05-20 14:16:10|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|1
1653056180000|2022-05-20 14:16:20|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|7
1653056190000|2022-05-20 14:16:30|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|2
1653056210000|2022-05-20 14:16:50|28.72|28.64|28.7|28.62|28.73|28.65|28.7|28.62|0
1653056220000|2022-05-20 14:17:00|28.72|28.64|28.72|28.64|28.75|28.67|28.7|28.62|4
1653056230000|2022-05-20 14:17:10|28.75|28.67|28.7|28.62|28.75|28.67|28.7|28.62|0
1653056260000|2022-05-20 14:17:40|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|1
1653056270000|2022-05-20 14:17:50|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1653056280000|2022-05-20 14:18:00|28.72|28.64|28.72|28.64|28.75|28.67|28.7|28.62|2
1653056290000|2022-05-20 14:18:10|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|0
1653056300000|2022-05-20 14:18:20|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|2
1653056310000|2022-05-20 14:18:30|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653056320000|2022-05-20 14:18:40|28.73|28.65|28.72|28.64|28.74|28.66|28.72|28.64|0
1653056330000|2022-05-20 14:18:50|28.74|28.66|28.74|28.66|28.75|28.67|28.7|28.62|0
1653056340000|2022-05-20 14:19:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653056350000|2022-05-20 14:19:10|28.77|28.69|28.75|28.67|28.77|28.69|28.74|28.66|5
1653056360000|2022-05-20 14:19:20|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653056370000|2022-05-20 14:19:30|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1653056380000|2022-05-20 14:19:40|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|0
1653056390000|2022-05-20 14:19:50|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653056400000|2022-05-20 14:20:00|28.77|28.69|28.75|28.67|28.77|28.69|28.74|28.66|1
1653056410000|2022-05-20 14:20:10|28.74|28.66|28.75|28.67|28.75|28.67|28.72|28.64|0
1653056420000|2022-05-20 14:20:20|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1653056440000|2022-05-20 14:20:40|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1653056450000|2022-05-20 14:20:50|28.82|28.74|28.87|28.79|28.89|28.81|28.82|28.74|32
1653056460000|2022-05-20 14:21:00|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|7
1653056490000|2022-05-20 14:21:30|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|1
1653056500000|2022-05-20 14:21:40|28.87|28.79|28.84|28.76|28.87|28.79|28.84|28.76|3
1653056510000|2022-05-20 14:21:50|28.89|28.81|28.87|28.79|28.89|28.81|28.84|28.76|7
1653056520000|2022-05-20 14:22:00|28.89|28.81|28.89|28.81|28.89|28.81|28.84|28.76|5
1653056530000|2022-05-20 14:22:10|28.87|28.79|28.89|28.81|28.89|28.81|28.84|28.76|24
1653056540000|2022-05-20 14:22:20|||||||||1
1653056560000|2022-05-20 14:22:40|28.87|28.79|28.87|28.79|28.89|28.81|28.85|28.77|2
1653056570000|2022-05-20 14:22:50|28.85|28.77|28.85|28.77|28.85|28.77|28.84|28.76|0
1653056580000|2022-05-20 14:23:00|28.84|28.76|28.82|28.74|28.85|28.77|28.8|28.72|1
1653056590000|2022-05-20 14:23:10|28.8|28.72|28.84|28.76|28.84|28.76|28.8|28.72|0
1653056600000|2022-05-20 14:23:20|||||||||1
1653056620000|2022-05-20 14:23:40|28.82|28.74|28.8|28.72|28.84|28.76|28.79|28.71|0
1653056630000|2022-05-20 14:23:50|28.82|28.74|28.8|28.72|28.82|28.74|28.79|28.71|0
1653056640000|2022-05-20 14:24:00|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|2
1653056650000|2022-05-20 14:24:10|28.87|28.79|28.85|28.77|28.89|28.81|28.84|28.76|25
1653056660000|2022-05-20 14:24:20|28.84|28.76|28.84|28.76|28.84|28.76|28.82|28.74|2
1653056670000|2022-05-20 14:24:30|28.82|28.74|28.82|28.74|28.82|28.74|28.8|28.72|1
1653056680000|2022-05-20 14:24:40|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|0
1653056690000|2022-05-20 14:24:50|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653056700000|2022-05-20 14:25:00|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|0
1653056710000|2022-05-20 14:25:10|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|8
1653056720000|2022-05-20 14:25:20|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|12
1653056730000|2022-05-20 14:25:30|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|6
1653056740000|2022-05-20 14:25:40|28.82|28.74|28.84|28.76|28.84|28.76|28.79|28.71|68
1653056750000|2022-05-20 14:25:50|28.86|28.78|28.86|28.78|28.87|28.79|28.84|28.76|5
1653056760000|2022-05-20 14:26:00|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|0
1653056810000|2022-05-20 14:26:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|9
1653056830000|2022-05-20 14:27:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|3
1653056850000|2022-05-20 14:27:30|||||||||1
1653056860000|2022-05-20 14:27:40|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|13
1653056870000|2022-05-20 14:27:50|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|0
1653056880000|2022-05-20 14:28:00|28.79|28.71|28.81|28.73|28.83|28.75|28.79|28.71|6
1653056890000|2022-05-20 14:28:10|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1653056900000|2022-05-20 14:28:20|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|2
1653056910000|2022-05-20 14:28:30|28.79|28.71|28.74|28.66|28.79|28.71|28.74|28.66|2
1653056930000|2022-05-20 14:28:50|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|43
1653056940000|2022-05-20 14:29:00|28.71|28.63|28.71|28.63|28.74|28.66|28.71|28.63|12
1653056950000|2022-05-20 14:29:10|28.69|28.61|28.69|28.61|28.74|28.66|28.69|28.61|24
1653056960000|2022-05-20 14:29:20|||||||||2
1653056970000|2022-05-20 14:29:30|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|4
1653056980000|2022-05-20 14:29:40|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|4
1653056990000|2022-05-20 14:29:50|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|7
1653057000000|2022-05-20 14:30:00|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|24
1653057010000|2022-05-20 14:30:10|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|13
1653057020000|2022-05-20 14:30:20|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|41
1653057030000|2022-05-20 14:30:30|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|1
1653057040000|2022-05-20 14:30:40|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|1
1653057060000|2022-05-20 14:31:00|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653057070000|2022-05-20 14:31:10|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653057080000|2022-05-20 14:31:20|||||||||1
1653057100000|2022-05-20 14:31:40|28.76|28.68|28.74|28.66|28.76|28.68|28.72|28.64|14
1653057110000|2022-05-20 14:31:50|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653057140000|2022-05-20 14:32:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|29
1653057150000|2022-05-20 14:32:30|28.71|28.63|28.73|28.65|28.73|28.65|28.69|28.61|15
1653057160000|2022-05-20 14:32:40|28.71|28.63|28.69|28.61|28.73|28.65|28.69|28.61|1
1653057170000|2022-05-20 14:32:50|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|0
1653057180000|2022-05-20 14:33:00|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|7
1653057190000|2022-05-20 14:33:10|28.78|28.7|28.78|28.7|28.78|28.7|28.73|28.65|111
1653057200000|2022-05-20 14:33:20|28.74|28.66|28.73|28.65|28.78|28.7|28.73|28.65|5
1653057230000|2022-05-20 14:33:50|||||||||7
1653057240000|2022-05-20 14:34:00|||||||||7
1653057250000|2022-05-20 14:34:10|28.78|28.7|28.73|28.65|28.78|28.7|28.73|28.65|14
1653057260000|2022-05-20 14:34:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|7
1653057270000|2022-05-20 14:34:30|||||||||21
1653057280000|2022-05-20 14:34:40|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|6
1653057300000|2022-05-20 14:35:00|28.8|28.72|28.78|28.7|28.82|28.74|28.78|28.7|9
1653057310000|2022-05-20 14:35:10|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|2
1653057320000|2022-05-20 14:35:20|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|0
1653057330000|2022-05-20 14:35:30|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|0
1653057400000|2022-05-20 14:36:40|28.8|28.72|28.82|28.74|28.82|28.74|28.77|28.69|3
1653057410000|2022-05-20 14:36:50|||||||||1
1653057420000|2022-05-20 14:37:00|28.8|28.72|28.85|28.77|28.85|28.77|28.8|28.72|66
1653057430000|2022-05-20 14:37:10|28.87|28.79|28.85|28.77|28.87|28.79|28.82|28.74|0
1653057440000|2022-05-20 14:37:20|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1653057470000|2022-05-20 14:37:50|28.9|28.82|28.87|28.79|28.92|28.84|28.87|28.79|30
1653057480000|2022-05-20 14:38:00|28.85|28.77|28.87|28.79|28.87|28.79|28.83|28.75|56
1653057500000|2022-05-20 14:38:20|||||||||101
1653057510000|2022-05-20 14:38:30|28.92|28.84|28.9|28.82|28.92|28.84|28.87|28.79|17
1653057520000|2022-05-20 14:38:40|28.88|28.8|28.9|28.82|28.9|28.82|28.87|28.79|5
1653057530000|2022-05-20 14:38:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1653057540000|2022-05-20 14:39:00|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1653057560000|2022-05-20 14:39:20|28.95|28.87|28.92|28.84|28.97|28.89|28.92|28.84|58
1653057630000|2022-05-20 14:40:30|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|2
1653057650000|2022-05-20 14:40:50|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1653057660000|2022-05-20 14:41:00|28.9|28.82|28.83|28.75|28.9|28.82|28.83|28.75|5
1653057670000|2022-05-20 14:41:10|28.85|28.77|28.87|28.79|28.87|28.79|28.83|28.75|8
1653057680000|2022-05-20 14:41:20|28.85|28.77|28.87|28.79|28.87|28.79|28.83|28.75|6
1653057690000|2022-05-20 14:41:30|28.85|28.77|28.85|28.77|28.87|28.79|28.83|28.75|2
1653057700000|2022-05-20 14:41:40|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|0
1653057710000|2022-05-20 14:41:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653057720000|2022-05-20 14:42:00|28.85|28.77|28.87|28.79|28.87|28.79|28.83|28.75|0
1653057750000|2022-05-20 14:42:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|6
1653057760000|2022-05-20 14:42:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|8
1653057770000|2022-05-20 14:42:50|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1653057780000|2022-05-20 14:43:00|28.83|28.75|28.82|28.74|28.85|28.77|28.82|28.74|2
1653057790000|2022-05-20 14:43:10|28.83|28.75|28.87|28.79|28.87|28.79|28.82|28.74|1
1653057830000|2022-05-20 14:43:50|28.85|28.77|28.82|28.74|28.87|28.79|28.82|28.74|11
1653057840000|2022-05-20 14:44:00|28.78|28.7|28.77|28.69|28.8|28.72|28.77|28.69|87
1653057850000|2022-05-20 14:44:10|28.82|28.74|28.8|28.72|28.82|28.74|28.78|28.7|14
1653057860000|2022-05-20 14:44:20|28.82|28.74|28.82|28.74|28.82|28.74|28.8|28.72|0
1653057870000|2022-05-20 14:44:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|17
1653057880000|2022-05-20 14:44:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|9
1653057890000|2022-05-20 14:44:50|28.78|28.7|28.77|28.69|28.78|28.7|28.77|28.69|0
1653057900000|2022-05-20 14:45:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|2
1653057930000|2022-05-20 14:45:30|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|1
1653057950000|2022-05-20 14:45:50|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|4
1653057960000|2022-05-20 14:46:00|28.78|28.7|28.77|28.69|28.82|28.74|28.77|28.69|0
1653057970000|2022-05-20 14:46:10|28.78|28.7|28.8|28.72|28.82|28.74|28.78|28.7|6
1653057980000|2022-05-20 14:46:20|28.82|28.74|28.83|28.75|28.83|28.75|28.82|28.74|0
1653057990000|2022-05-20 14:46:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|2
1653058020000|2022-05-20 14:47:00|28.9|28.82|28.92|28.84|28.92|28.84|28.87|28.79|32
1653058030000|2022-05-20 14:47:10|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|51
1653058040000|2022-05-20 14:47:20|28.95|28.87|28.97|28.89|28.97|28.89|28.93|28.85|21
1653058060000|2022-05-20 14:47:40|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|5
1653058080000|2022-05-20 14:48:00|28.98|28.9|28.97|28.89|29.02|28.94|28.97|28.89|27
1653058130000|2022-05-20 14:48:50|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|4
1653058140000|2022-05-20 14:49:00|28.93|28.85|28.93|28.85|28.95|28.87|28.93|28.85|3
1653058150000|2022-05-20 14:49:10|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|0
1653058160000|2022-05-20 14:49:20|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1653058240000|2022-05-20 14:50:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|4
1653058250000|2022-05-20 14:50:50|29.05|28.97|29.05|28.97|29.07|28.99|29.05|28.97|1
1653058260000|2022-05-20 14:51:00|29.02|28.94|29.02|28.94|29.05|28.97|29.02|28.94|3
1653058270000|2022-05-20 14:51:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|2
1653058280000|2022-05-20 14:51:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1653058290000|2022-05-20 14:51:30|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|34
1653058310000|2022-05-20 14:51:50|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|6
1653058320000|2022-05-20 14:52:00|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|2
1653058330000|2022-05-20 14:52:10|29.15|29.07|29.15|29.07|29.15|29.07|29.12|29.04|1
1653058340000|2022-05-20 14:52:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1653058360000|2022-05-20 14:52:40|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|0
1653058370000|2022-05-20 14:52:50|||||||||4
1653058380000|2022-05-20 14:53:00|||||||||10
1653058390000|2022-05-20 14:53:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653058400000|2022-05-20 14:53:20|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|0
1653058410000|2022-05-20 14:53:30|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|1
1653058420000|2022-05-20 14:53:40|29.15|29.07|29.17|29.09|29.17|29.09|29.13|29.05|6
1653058460000|2022-05-20 14:54:20|29.15|29.07|29.17|29.09|29.17|29.09|29.13|29.05|9
1653058510000|2022-05-20 14:55:10|29.2|29.12|29.17|29.09|29.2|29.12|29.17|29.09|1
1653058520000|2022-05-20 14:55:20|29.2|29.12|29.17|29.09|29.22|29.14|29.17|29.09|3
1653058540000|2022-05-20 14:55:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|5
1653058550000|2022-05-20 14:55:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1653058560000|2022-05-20 14:56:00|||||||||1
1653058570000|2022-05-20 14:56:10|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|0
1653058590000|2022-05-20 14:56:30|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|19
1653058600000|2022-05-20 14:56:40|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|2
1653058620000|2022-05-20 14:57:00|29.25|29.17|29.25|29.17|29.27|29.19|29.22|29.14|8
1653058630000|2022-05-20 14:57:10|29.22|29.14|29.27|29.19|29.27|29.19|29.22|29.14|0
1653058640000|2022-05-20 14:57:20|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1653058650000|2022-05-20 14:57:30|||||||||3
1653058680000|2022-05-20 14:58:00|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|8
1653058690000|2022-05-20 14:58:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|1
1653058700000|2022-05-20 14:58:20|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|4
1653058730000|2022-05-20 14:58:50|29.36|29.28|29.34|29.26|29.36|29.28|29.32|29.24|9
1653058740000|2022-05-20 14:59:00|29.36|29.28|29.34|29.26|29.37|29.29|29.32|29.24|5
1653058750000|2022-05-20 14:59:10|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1653058790000|2022-05-20 14:59:50|29.4|29.32|29.37|29.29|29.42|29.34|29.37|29.29|29
1653058800000|2022-05-20 15:00:00|29.39|29.31|29.39|29.31|29.42|29.34|29.37|29.29|11
1653058810000|2022-05-20 15:00:10|29.37|29.29|29.37|29.29|29.39|29.31|29.35|29.27|9
1653058820000|2022-05-20 15:00:20|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|10
1653058830000|2022-05-20 15:00:30|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|25
1653058850000|2022-05-20 15:00:50|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|6
1653058870000|2022-05-20 15:01:10|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|16
1653058890000|2022-05-20 15:01:30|29.35|29.27|29.37|29.29|29.37|29.29|29.32|29.24|1
1653058900000|2022-05-20 15:01:40|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|7
1653058910000|2022-05-20 15:01:50|29.35|29.27|29.35|29.27|29.37|29.29|29.32|29.24|0
1653058920000|2022-05-20 15:02:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1653058930000|2022-05-20 15:02:10|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|0
1653058940000|2022-05-20 15:02:20|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|0
1653058970000|2022-05-20 15:02:50|||||||||24
1653058990000|2022-05-20 15:03:10|29.32|29.24|29.32|29.24|29.37|29.29|29.27|29.19|79
1653059000000|2022-05-20 15:03:20|29.27|29.19|29.3|29.22|29.32|29.24|29.27|29.19|92
1653059010000|2022-05-20 15:03:30|29.32|29.24|29.27|29.19|29.32|29.24|29.27|29.19|1
1653059020000|2022-05-20 15:03:40|||||||||1
1653059040000|2022-05-20 15:04:00|29.25|29.17|29.22|29.14|29.27|29.19|29.22|29.14|41
1653059060000|2022-05-20 15:04:20|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|0
1653059070000|2022-05-20 15:04:30|29.22|29.14|29.25|29.17|29.25|29.17|29.2|29.12|2
1653059080000|2022-05-20 15:04:40|29.22|29.14|29.22|29.14|29.25|29.17|29.22|29.14|2
1653059090000|2022-05-20 15:04:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|2
1653059100000|2022-05-20 15:05:00|29.18|29.1|29.2|29.12|29.22|29.14|29.17|29.09|10
1653059110000|2022-05-20 15:05:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1653059120000|2022-05-20 15:05:20|29.2|29.12|29.17|29.09|29.2|29.12|29.17|29.09|12
1653059130000|2022-05-20 15:05:30|29.2|29.12|29.2|29.12|29.22|29.14|29.17|29.09|0
1653059140000|2022-05-20 15:05:40|29.22|29.14|29.25|29.17|29.27|29.19|29.2|29.12|5
1653059150000|2022-05-20 15:05:50|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1653059160000|2022-05-20 15:06:00|29.29|29.21|29.32|29.24|29.32|29.24|29.27|29.19|70
1653059170000|2022-05-20 15:06:10|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1653059200000|2022-05-20 15:06:40|||||||||15
1653059210000|2022-05-20 15:06:50|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|69
1653059230000|2022-05-20 15:07:10|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|17
1653059240000|2022-05-20 15:07:20|29.36|29.28|29.34|29.26|29.36|29.28|29.32|29.24|13
1653059250000|2022-05-20 15:07:30|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|3
1653059260000|2022-05-20 15:07:40|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|62
1653059270000|2022-05-20 15:07:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|180
1653059300000|2022-05-20 15:08:20|29.42|29.34|29.42|29.34|29.46|29.38|29.42|29.34|68
1653059310000|2022-05-20 15:08:30|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|0
1653059320000|2022-05-20 15:08:40|29.42|29.34|29.41|29.33|29.42|29.34|29.39|29.31|6
1653059330000|2022-05-20 15:08:50|29.39|29.31|29.32|29.24|29.39|29.31|29.32|29.24|12
1653059340000|2022-05-20 15:09:00|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|3
1653059350000|2022-05-20 15:09:10|29.39|29.31|29.41|29.33|29.41|29.33|29.37|29.29|0
1653059360000|2022-05-20 15:09:20|29.39|29.31|29.37|29.29|29.41|29.33|29.37|29.29|0
1653059370000|2022-05-20 15:09:30|29.36|29.28|29.32|29.24|29.37|29.29|29.32|29.24|6
1653059380000|2022-05-20 15:09:40|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1653059400000|2022-05-20 15:10:00|29.39|29.31|29.41|29.33|29.41|29.33|29.37|29.29|0
1653059410000|2022-05-20 15:10:10|29.39|29.31|29.41|29.33|29.41|29.33|29.37|29.29|4
1653059420000|2022-05-20 15:10:20|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1653059450000|2022-05-20 15:10:50|29.44|29.36|29.46|29.38|29.46|29.38|29.41|29.33|24
1653059470000|2022-05-20 15:11:10|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|50
1653059480000|2022-05-20 15:11:20|29.46|29.38|29.46|29.38|29.51|29.43|29.46|29.38|50
1653059490000|2022-05-20 15:11:30|29.49|29.41|29.46|29.38|29.49|29.41|29.46|29.38|4
1653059500000|2022-05-20 15:11:40|29.49|29.41|29.49|29.41|29.51|29.43|29.46|29.38|10
1653059510000|2022-05-20 15:11:50|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|9
1653059520000|2022-05-20 15:12:00|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|130
1653059550000|2022-05-20 15:12:30|29.52|29.44|29.56|29.48|29.56|29.48|29.52|29.44|86
1653059570000|2022-05-20 15:12:50|29.54|29.46|29.56|29.48|29.56|29.48|29.52|29.44|3
1653059580000|2022-05-20 15:13:00|29.54|29.46|29.51|29.43|29.56|29.48|29.51|29.43|8
1653059590000|2022-05-20 15:13:10|29.52|29.44|29.52|29.44|29.54|29.46|29.51|29.43|3
1653059600000|2022-05-20 15:13:20|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|2
1653059610000|2022-05-20 15:13:30|29.47|29.39|29.47|29.39|29.51|29.43|29.46|29.38|9
1653059620000|2022-05-20 15:13:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|1
1653059630000|2022-05-20 15:13:50|29.47|29.39|29.51|29.43|29.51|29.43|29.46|29.38|2
1653059640000|2022-05-20 15:14:00|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|7
1653059650000|2022-05-20 15:14:10|29.49|29.41|29.47|29.39|29.51|29.43|29.47|29.39|5
1653059660000|2022-05-20 15:14:20|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|3
1653059670000|2022-05-20 15:14:30|||||||||1
1653059680000|2022-05-20 15:14:40|29.44|29.36|29.42|29.34|29.46|29.38|29.41|29.33|6
1653059690000|2022-05-20 15:14:50|29.44|29.36|29.42|29.34|29.46|29.38|29.42|29.34|6
1653059700000|2022-05-20 15:15:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|49
1653059720000|2022-05-20 15:15:20|29.49|29.41|29.46|29.38|29.49|29.41|29.46|29.38|43
1653059730000|2022-05-20 15:15:30|29.47|29.39|29.46|29.38|29.47|29.39|29.46|29.38|0
1653059740000|2022-05-20 15:15:40|29.47|29.39|29.46|29.38|29.49|29.41|29.46|29.38|0
1653059750000|2022-05-20 15:15:50|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1653059770000|2022-05-20 15:16:10|29.53|29.45|29.52|29.44|29.56|29.48|29.51|29.43|19
1653059780000|2022-05-20 15:16:20|29.54|29.46|29.51|29.43|29.56|29.48|29.51|29.43|0
1653059790000|2022-05-20 15:16:30|29.54|29.46|29.56|29.48|29.56|29.48|29.51|29.43|0
1653059800000|2022-05-20 15:16:40|29.59|29.51|29.59|29.51|29.61|29.53|29.56|29.48|4
1653059810000|2022-05-20 15:16:50|29.61|29.53|29.56|29.48|29.61|29.53|29.56|29.48|0
1653059830000|2022-05-20 15:17:10|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|13
1653059840000|2022-05-20 15:17:20|29.54|29.46|29.52|29.44|29.56|29.48|29.52|29.44|1
1653059850000|2022-05-20 15:17:30|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|10
1653059880000|2022-05-20 15:18:00|||||||||9
1653059900000|2022-05-20 15:18:20|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|18
1653059910000|2022-05-20 15:18:30|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|0
1653059920000|2022-05-20 15:18:40|||||||||3
1653059930000|2022-05-20 15:18:50|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|14
1653059940000|2022-05-20 15:19:00|29.57|29.49|29.59|29.51|29.62|29.54|29.57|29.49|107
1653059950000|2022-05-20 15:19:10|29.62|29.54|29.57|29.49|29.62|29.54|29.57|29.49|1
1653059960000|2022-05-20 15:19:20|29.55|29.47|29.52|29.44|29.55|29.47|29.52|29.44|20
1653059970000|2022-05-20 15:19:30|29.55|29.47|29.57|29.49|29.57|29.49|29.52|29.44|5
1653059990000|2022-05-20 15:19:50|29.55|29.47|29.52|29.44|29.55|29.47|29.52|29.44|9
1653060000000|2022-05-20 15:20:00|29.5|29.42|29.52|29.44|29.55|29.47|29.47|29.39|12
1653060010000|2022-05-20 15:20:10|29.55|29.47|29.52|29.44|29.57|29.49|29.52|29.44|49
1653060020000|2022-05-20 15:20:20|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|11
1653060030000|2022-05-20 15:20:30|29.55|29.47|29.52|29.44|29.55|29.47|29.52|29.44|0
1653060040000|2022-05-20 15:20:40|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|10
1653060050000|2022-05-20 15:20:50|29.5|29.42|29.5|29.42|29.52|29.44|29.47|29.39|7
1653060060000|2022-05-20 15:21:00|29.52|29.44|29.57|29.49|29.57|29.49|29.5|29.42|122
1653060070000|2022-05-20 15:21:10|29.52|29.44|29.52|29.44|29.57|29.49|29.52|29.44|11
1653060080000|2022-05-20 15:21:20|||||||||36
1653060090000|2022-05-20 15:21:30|||||||||11
1653060100000|2022-05-20 15:21:40|||||||||5
1653060120000|2022-05-20 15:22:00|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|17
1653060130000|2022-05-20 15:22:10|29.55|29.47|29.55|29.47|29.57|29.49|29.55|29.47|12
1653060140000|2022-05-20 15:22:20|29.52|29.44|29.57|29.49|29.57|29.49|29.52|29.44|14
1653060150000|2022-05-20 15:22:30|29.55|29.47|29.55|29.47|29.57|29.49|29.52|29.44|1
1653060160000|2022-05-20 15:22:40|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|0
1653060170000|2022-05-20 15:22:50|||||||||9
1653060180000|2022-05-20 15:23:00|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|13
1653060190000|2022-05-20 15:23:10|||||||||1
1653060200000|2022-05-20 15:23:20|29.55|29.47|29.52|29.44|29.57|29.49|29.52|29.44|8
1653060210000|2022-05-20 15:23:30|||||||||21
1653060220000|2022-05-20 15:23:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|16
1653060230000|2022-05-20 15:23:50|29.55|29.47|29.54|29.46|29.57|29.49|29.52|29.44|1
1653060240000|2022-05-20 15:24:00|29.56|29.48|29.52|29.44|29.57|29.49|29.52|29.44|4
1653060250000|2022-05-20 15:24:10|29.54|29.46|29.55|29.47|29.57|29.49|29.54|29.46|9
1653060260000|2022-05-20 15:24:20|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|3
1653060280000|2022-05-20 15:24:40|||||||||14
1653060290000|2022-05-20 15:24:50|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|9
1653060300000|2022-05-20 15:25:00|29.55|29.47|29.52|29.44|29.55|29.47|29.52|29.44|4
1653060310000|2022-05-20 15:25:10|29.47|29.39|29.47|29.39|29.52|29.44|29.47|29.39|6
1653060320000|2022-05-20 15:25:20|29.5|29.42|29.47|29.39|29.52|29.44|29.47|29.39|68
1653060330000|2022-05-20 15:25:30|||||||||21
1653060340000|2022-05-20 15:25:40|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|8
1653060350000|2022-05-20 15:25:50|29.42|29.34|29.42|29.34|29.45|29.37|29.42|29.34|3
1653060360000|2022-05-20 15:26:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|5
1653060370000|2022-05-20 15:26:10|29.45|29.37|29.37|29.29|29.47|29.39|29.37|29.29|24
1653060380000|2022-05-20 15:26:20|29.33|29.25|29.33|29.25|29.35|29.27|29.32|29.24|11
1653060390000|2022-05-20 15:26:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1653060410000|2022-05-20 15:26:50|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|23
1653060420000|2022-05-20 15:27:00|29.3|29.22|29.32|29.24|29.32|29.24|29.28|29.2|21
1653060430000|2022-05-20 15:27:10|29.3|29.22|29.28|29.2|29.32|29.24|29.28|29.2|1
1653060440000|2022-05-20 15:27:20|29.26|29.18|29.28|29.2|29.28|29.2|29.23|29.15|11
1653060450000|2022-05-20 15:27:30|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|11
1653060460000|2022-05-20 15:27:40|29.26|29.18|29.28|29.2|29.28|29.2|29.23|29.15|20
1653060470000|2022-05-20 15:27:50|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|1
1653060480000|2022-05-20 15:28:00|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|16
1653060490000|2022-05-20 15:28:10|||||||||18
1653060500000|2022-05-20 15:28:20|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|15
1653060510000|2022-05-20 15:28:30|29.28|29.2|29.33|29.25|29.33|29.25|29.28|29.2|1
1653060520000|2022-05-20 15:28:40|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|11
1653060530000|2022-05-20 15:28:50|||||||||13
1653060540000|2022-05-20 15:29:00|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|9
1653060550000|2022-05-20 15:29:10|29.31|29.23|29.28|29.2|29.33|29.25|29.28|29.2|7
1653060560000|2022-05-20 15:29:20|29.33|29.25|29.31|29.23|29.33|29.25|29.29|29.21|101
1653060570000|2022-05-20 15:29:30|29.29|29.21|29.31|29.23|29.33|29.25|29.29|29.21|35
1653060580000|2022-05-20 15:29:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1653060590000|2022-05-20 15:29:50|29.31|29.23|29.31|29.23|29.33|29.25|29.29|29.21|23
1653060600000|2022-05-20 15:30:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|222
1653060610000|2022-05-20 15:30:10|||||||||6
1653060630000|2022-05-20 15:30:30|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|7
1653060640000|2022-05-20 15:30:40|29.26|29.18|29.26|29.18|29.29|29.21|29.24|29.16|16
1653060650000|2022-05-20 15:30:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1653060670000|2022-05-20 15:31:10|29.19|29.11|29.24|29.16|29.24|29.16|29.19|29.11|17
1653060680000|2022-05-20 15:31:20|29.19|29.11|29.19|29.11|29.22|29.14|29.19|29.11|6
1653060690000|2022-05-20 15:31:30|29.17|29.09|29.17|29.09|29.19|29.11|29.14|29.06|28
1653060700000|2022-05-20 15:31:40|29.19|29.11|29.24|29.16|29.24|29.16|29.17|29.09|6
1653060710000|2022-05-20 15:31:50|29.19|29.11|29.19|29.11|29.22|29.14|29.19|29.11|0
1653060720000|2022-05-20 15:32:00|29.22|29.14|29.24|29.16|29.24|29.16|29.19|29.11|3
1653060730000|2022-05-20 15:32:10|29.28|29.2|29.28|29.2|29.28|29.2|29.24|29.16|8
1653060740000|2022-05-20 15:32:20|29.29|29.21|29.33|29.25|29.33|29.25|29.28|29.2|3
1653060750000|2022-05-20 15:32:30|29.31|29.23|29.33|29.25|29.38|29.3|29.29|29.21|3
1653060760000|2022-05-20 15:32:40|29.34|29.26|29.33|29.25|29.38|29.3|29.33|29.25|2
1653060770000|2022-05-20 15:32:50|29.31|29.23|29.31|29.23|29.33|29.25|29.28|29.2|0
1653060780000|2022-05-20 15:33:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1653060790000|2022-05-20 15:33:10|29.31|29.23|29.31|29.23|29.33|29.25|29.29|29.21|1
1653060800000|2022-05-20 15:33:20|29.33|29.25|29.29|29.21|29.33|29.25|29.29|29.21|0
1653060810000|2022-05-20 15:33:30|29.31|29.23|29.29|29.21|29.33|29.25|29.29|29.21|11
1653060820000|2022-05-20 15:33:40|29.31|29.23|29.34|29.26|29.34|29.26|29.29|29.21|0
1653060830000|2022-05-20 15:33:50|29.33|29.25|29.31|29.23|29.34|29.26|29.29|29.21|0
1653060840000|2022-05-20 15:34:00|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1653060850000|2022-05-20 15:34:10|29.31|29.23|29.32|29.24|29.34|29.26|29.31|29.23|7
1653060860000|2022-05-20 15:34:20|29.31|29.23|29.34|29.26|29.34|29.26|29.29|29.21|0
1653060870000|2022-05-20 15:34:30|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1653060880000|2022-05-20 15:34:40|29.38|29.3|29.34|29.26|29.38|29.3|29.34|29.26|37
1653060890000|2022-05-20 15:34:50|29.31|29.23|29.24|29.16|29.31|29.23|29.24|29.16|1
1653060900000|2022-05-20 15:35:00|29.27|29.19|29.32|29.24|29.32|29.24|29.24|29.16|29
1653060910000|2022-05-20 15:35:10|29.34|29.26|29.32|29.24|29.34|29.26|29.31|29.23|0
1653060920000|2022-05-20 15:35:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1653060940000|2022-05-20 15:35:40|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1653060950000|2022-05-20 15:35:50|29.31|29.23|29.29|29.21|29.32|29.24|29.29|29.21|3
1653060970000|2022-05-20 15:36:10|29.34|29.26|29.34|29.26|29.34|29.26|29.31|29.23|4
1653060980000|2022-05-20 15:36:20|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1653060990000|2022-05-20 15:36:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|19
1653061000000|2022-05-20 15:36:40|29.36|29.28|29.36|29.28|29.38|29.3|29.34|29.26|16
1653061010000|2022-05-20 15:36:50|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|0
1653061020000|2022-05-20 15:37:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|11
1653061030000|2022-05-20 15:37:10|29.33|29.25|29.38|29.3|29.38|29.3|29.33|29.25|17
1653061050000|2022-05-20 15:37:30|29.36|29.28|29.33|29.25|29.36|29.28|29.33|29.25|0
1653061060000|2022-05-20 15:37:40|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|0
1653061080000|2022-05-20 15:38:00|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|13
1653061090000|2022-05-20 15:38:10|29.39|29.31|29.43|29.35|29.45|29.37|29.39|29.31|36
1653061100000|2022-05-20 15:38:20|29.48|29.4|29.45|29.37|29.48|29.4|29.43|29.35|20
1653061110000|2022-05-20 15:38:30|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1653061120000|2022-05-20 15:38:40|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|3
1653061140000|2022-05-20 15:39:00|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1653061150000|2022-05-20 15:39:10|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|7
1653061160000|2022-05-20 15:39:20|||||||||3
1653061170000|2022-05-20 15:39:30|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|15
1653061180000|2022-05-20 15:39:40|29.39|29.31|29.44|29.36|29.44|29.36|29.39|29.31|7
1653061190000|2022-05-20 15:39:50|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|5
1653061200000|2022-05-20 15:40:00|29.46|29.38|29.44|29.36|29.48|29.4|29.44|29.36|0
1653061210000|2022-05-20 15:40:10|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1653061220000|2022-05-20 15:40:20|29.46|29.38|29.39|29.31|29.46|29.38|29.39|29.31|3
1653061230000|2022-05-20 15:40:30|29.34|29.26|29.39|29.31|29.39|29.31|29.34|29.26|11
1653061240000|2022-05-20 15:40:40|29.37|29.29|29.34|29.26|29.37|29.29|29.32|29.24|1
1653061250000|2022-05-20 15:40:50|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|1
1653061260000|2022-05-20 15:41:00|29.27|29.19|29.29|29.21|29.29|29.21|29.24|29.16|5
1653061270000|2022-05-20 15:41:10|29.32|29.24|29.32|29.24|29.34|29.26|29.29|29.21|2
1653061280000|2022-05-20 15:41:20|29.29|29.21|29.29|29.21|29.32|29.24|29.27|29.19|0
1653061290000|2022-05-20 15:41:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1653061300000|2022-05-20 15:41:40|29.34|29.26|29.29|29.21|29.34|29.26|29.29|29.21|0
1653061310000|2022-05-20 15:41:50|29.32|29.24|29.34|29.26|29.34|29.26|29.29|29.21|0
1653061320000|2022-05-20 15:42:00|29.32|29.24|29.29|29.21|29.34|29.26|29.29|29.21|0
1653061330000|2022-05-20 15:42:10|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|0
1653061340000|2022-05-20 15:42:20|29.32|29.24|29.34|29.26|29.34|29.26|29.29|29.21|0
1653061350000|2022-05-20 15:42:30|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1653061370000|2022-05-20 15:42:50|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1653061380000|2022-05-20 15:43:00|29.36|29.28|29.39|29.31|29.39|29.31|29.34|29.26|0
1653061400000|2022-05-20 15:43:20|29.37|29.29|29.37|29.29|29.37|29.29|29.34|29.26|2
1653061410000|2022-05-20 15:43:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1653061420000|2022-05-20 15:43:40|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|1
1653061430000|2022-05-20 15:43:50|29.37|29.29|29.37|29.29|29.37|29.29|29.34|29.26|0
1653061440000|2022-05-20 15:44:00|29.39|29.31|29.39|29.31|29.39|29.31|29.34|29.26|0
1653061450000|2022-05-20 15:44:10|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1653061460000|2022-05-20 15:44:20|29.41|29.33|29.44|29.36|29.44|29.36|29.39|29.31|0
1653061470000|2022-05-20 15:44:30|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1653061480000|2022-05-20 15:44:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1653061490000|2022-05-20 15:44:50|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|1
1653061500000|2022-05-20 15:45:00|29.46|29.38|29.44|29.36|29.48|29.4|29.44|29.36|0
1653061510000|2022-05-20 15:45:10|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|1
1653061520000|2022-05-20 15:45:20|29.37|29.29|29.37|29.29|29.37|29.29|29.34|29.26|0
1653061530000|2022-05-20 15:45:30|29.34|29.26|29.39|29.31|29.39|29.31|29.34|29.26|0
1653061540000|2022-05-20 15:45:40|29.41|29.33|29.42|29.34|29.44|29.36|29.39|29.31|0
1653061550000|2022-05-20 15:45:50|29.44|29.36|29.39|29.31|29.44|29.36|29.39|29.31|0
1653061560000|2022-05-20 15:46:00|29.37|29.29|29.34|29.26|29.39|29.31|29.34|29.26|0
1653061570000|2022-05-20 15:46:10|29.37|29.29|29.39|29.31|29.39|29.31|29.34|29.26|0
1653061580000|2022-05-20 15:46:20|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1653061590000|2022-05-20 15:46:30|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1653061600000|2022-05-20 15:46:40|29.32|29.24|29.34|29.26|29.34|29.26|29.29|29.21|0
1653061610000|2022-05-20 15:46:50|29.37|29.29|29.39|29.31|29.39|29.31|29.34|29.26|0
1653061620000|2022-05-20 15:47:00|29.37|29.29|29.34|29.26|29.39|29.31|29.32|29.24|0
1653061630000|2022-05-20 15:47:10|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|0
1653061640000|2022-05-20 15:47:20|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|0
1653061670000|2022-05-20 15:47:50|29.25|29.17|29.25|29.17|29.27|29.19|29.24|29.16|8
1653061680000|2022-05-20 15:48:00|29.27|29.19|29.27|29.19|29.29|29.21|29.27|29.19|1
1653061690000|2022-05-20 15:48:10|29.29|29.21|29.25|29.17|29.29|29.21|29.24|29.16|0
1653061700000|2022-05-20 15:48:20|29.24|29.16|29.24|29.16|29.29|29.21|29.24|29.16|20
1653061710000|2022-05-20 15:48:30|29.25|29.17|29.32|29.24|29.32|29.24|29.25|29.17|29
1653061720000|2022-05-20 15:48:40|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|0
1653061730000|2022-05-20 15:48:50|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1653061740000|2022-05-20 15:49:00|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|0
1653061750000|2022-05-20 15:49:10|29.32|29.24|29.32|29.24|29.32|29.24|29.29|29.21|0
1653061760000|2022-05-20 15:49:20|29.34|29.26|29.29|29.21|29.34|29.26|29.29|29.21|2
1653061790000|2022-05-20 15:49:50|29.27|29.19|29.27|29.19|29.29|29.21|29.27|29.19|0
1653061800000|2022-05-20 15:50:00|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|11
1653061810000|2022-05-20 15:50:10|29.27|29.19|29.3|29.22|29.3|29.22|29.25|29.17|0
1653061820000|2022-05-20 15:50:20|29.29|29.21|29.29|29.21|29.29|29.21|29.25|29.17|5
1653061830000|2022-05-20 15:50:30|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|1
1653061840000|2022-05-20 15:50:40|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|0
1653061850000|2022-05-20 15:50:50|29.27|29.19|29.27|29.19|29.27|29.19|29.24|29.16|11
1653061860000|2022-05-20 15:51:00|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|0
1653061870000|2022-05-20 15:51:10|29.24|29.16|29.24|29.16|29.24|29.16|29.2|29.12|34
1653061880000|2022-05-20 15:51:20|29.2|29.12|29.18|29.1|29.22|29.14|29.17|29.09|11
1653061890000|2022-05-20 15:51:30|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|0
1653061910000|2022-05-20 15:51:50|29.19|29.11|29.17|29.09|29.19|29.11|29.15|29.07|25
1653061920000|2022-05-20 15:52:00|29.19|29.11|29.22|29.14|29.24|29.16|29.17|29.09|10
1653061930000|2022-05-20 15:52:10|29.2|29.12|29.19|29.11|29.22|29.14|29.19|29.11|0
1653061940000|2022-05-20 15:52:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1653061950000|2022-05-20 15:52:30|29.19|29.11|29.19|29.11|29.24|29.16|29.19|29.11|3
1653061960000|2022-05-20 15:52:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|1
1653061970000|2022-05-20 15:52:50|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|2
1653061980000|2022-05-20 15:53:00|29.19|29.11|29.22|29.14|29.24|29.16|29.19|29.11|0
1653061990000|2022-05-20 15:53:10|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|2
1653062000000|2022-05-20 15:53:20|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|0
1653062010000|2022-05-20 15:53:30|29.29|29.21|29.27|29.19|29.32|29.24|29.27|29.19|0
1653062020000|2022-05-20 15:53:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1653062030000|2022-05-20 15:53:50|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|0
1653062040000|2022-05-20 15:54:00|29.32|29.24|29.34|29.26|29.34|29.26|29.29|29.21|0
1653062060000|2022-05-20 15:54:20|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|3
1653062070000|2022-05-20 15:54:30|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|2
1653062080000|2022-05-20 15:54:40|29.34|29.26|29.37|29.29|29.39|29.31|29.34|29.26|0
1653062090000|2022-05-20 15:54:50|29.34|29.26|29.32|29.24|29.37|29.29|29.32|29.24|0
1653062100000|2022-05-20 15:55:00|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1653062110000|2022-05-20 15:55:10|29.34|29.26|29.34|29.26|29.37|29.29|29.34|29.26|0
1653062120000|2022-05-20 15:55:20|29.37|29.29|29.34|29.26|29.37|29.29|29.32|29.24|1
1653062130000|2022-05-20 15:55:30|29.37|29.29|29.37|29.29|29.37|29.29|29.34|29.26|0
1653062140000|2022-05-20 15:55:40|29.34|29.26|29.32|29.24|29.34|29.26|29.29|29.21|0
1653062150000|2022-05-20 15:55:50|29.29|29.21|29.29|29.21|29.32|29.24|29.27|29.19|0
1653062160000|2022-05-20 15:56:00|29.27|29.19|29.24|29.16|29.29|29.21|29.24|29.16|2
1653062170000|2022-05-20 15:56:10|29.27|29.19|29.27|29.19|29.27|29.19|29.24|29.16|2
1653062180000|2022-05-20 15:56:20|29.24|29.16|29.24|29.16|29.27|29.19|29.22|29.14|6
1653062190000|2022-05-20 15:56:30|29.27|29.19|29.29|29.21|29.29|29.21|29.24|29.16|1
1653062210000|2022-05-20 15:56:50|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|0
1653062220000|2022-05-20 15:57:00|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|0
1653062230000|2022-05-20 15:57:10|29.34|29.26|29.34|29.26|29.34|29.26|29.32|29.24|0
1653062240000|2022-05-20 15:57:20|29.36|29.28|29.34|29.26|29.37|29.29|29.34|29.26|0
1653062270000|2022-05-20 15:57:50|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1653062280000|2022-05-20 15:58:00|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1653062290000|2022-05-20 15:58:10|29.37|29.29|29.37|29.29|29.39|29.31|29.37|29.29|0
1653062300000|2022-05-20 15:58:20|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|4
1653062310000|2022-05-20 15:58:30|29.39|29.31|29.34|29.26|29.39|29.31|29.34|29.26|0
1653062320000|2022-05-20 15:58:40|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|1
1653062340000|2022-05-20 15:59:00|29.32|29.24|29.34|29.26|29.34|29.26|29.29|29.21|2
1653062350000|2022-05-20 15:59:10|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1653062370000|2022-05-20 15:59:30|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|14
1653062380000|2022-05-20 15:59:40|29.42|29.34|29.39|29.31|29.42|29.34|29.39|29.31|0
1653062390000|2022-05-20 15:59:50|29.42|29.34|29.42|29.34|29.42|29.34|29.39|29.31|3
1653062400000|2022-05-20 16:00:00|29.39|29.31|29.44|29.36|29.44|29.36|29.39|29.31|4
1653062410000|2022-05-20 16:00:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|3
1653062420000|2022-05-20 16:00:20|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|0
1653062430000|2022-05-20 16:00:30|29.44|29.36|29.42|29.34|29.44|29.36|29.39|29.31|0
1653062440000|2022-05-20 16:00:40|29.44|29.36|29.39|29.31|29.44|29.36|29.39|29.31|0
1653062450000|2022-05-20 16:00:50|29.42|29.34|29.39|29.31|29.42|29.34|29.39|29.31|0
1653062460000|2022-05-20 16:01:00|29.42|29.34|29.39|29.31|29.42|29.34|29.39|29.31|0
1653062470000|2022-05-20 16:01:10|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1653062480000|2022-05-20 16:01:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|7
1653062490000|2022-05-20 16:01:30|29.49|29.41|29.49|29.41|29.49|29.41|29.46|29.38|1
1653062510000|2022-05-20 16:01:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|35
1653062520000|2022-05-20 16:02:00|29.54|29.46|29.56|29.48|29.56|29.48|29.51|29.43|3
1653062530000|2022-05-20 16:02:10|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|6
1653062540000|2022-05-20 16:02:20|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|25
1653062550000|2022-05-20 16:02:30|29.51|29.43|29.54|29.46|29.56|29.48|29.49|29.41|0
1653062560000|2022-05-20 16:02:40|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|0
1653062570000|2022-05-20 16:02:50|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|0
1653062580000|2022-05-20 16:03:00|29.54|29.46|29.54|29.46|29.56|29.48|29.54|29.46|0
1653062590000|2022-05-20 16:03:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1653062600000|2022-05-20 16:03:20|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|2
1653062610000|2022-05-20 16:03:30|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1653062620000|2022-05-20 16:03:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1653062630000|2022-05-20 16:03:50|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|0
1653062640000|2022-05-20 16:04:00|29.54|29.46|29.54|29.46|29.54|29.46|29.51|29.43|0
1653062650000|2022-05-20 16:04:10|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1653062660000|2022-05-20 16:04:20|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1653062670000|2022-05-20 16:04:30|29.49|29.41|29.51|29.43|29.54|29.46|29.49|29.41|0
1653062680000|2022-05-20 16:04:40|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1653062690000|2022-05-20 16:04:50|29.54|29.46|29.51|29.43|29.54|29.46|29.49|29.41|0
1653062700000|2022-05-20 16:05:00|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1653062710000|2022-05-20 16:05:10|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|0
1653062720000|2022-05-20 16:05:20|29.49|29.41|29.44|29.36|29.51|29.43|29.44|29.36|1
1653062730000|2022-05-20 16:05:30|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1653062740000|2022-05-20 16:05:40|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1653062750000|2022-05-20 16:05:50|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1653062760000|2022-05-20 16:06:00|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1653062770000|2022-05-20 16:06:10|29.46|29.38|29.44|29.36|29.47|29.39|29.44|29.36|0
1653062790000|2022-05-20 16:06:30|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1653062800000|2022-05-20 16:06:40|29.46|29.38|29.44|29.36|29.47|29.39|29.44|29.36|0
1653062810000|2022-05-20 16:06:50|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1653062820000|2022-05-20 16:07:00|29.44|29.36|29.44|29.36|29.46|29.38|29.44|29.36|0
1653062830000|2022-05-20 16:07:10|29.46|29.38|29.44|29.36|29.47|29.39|29.44|29.36|0
1653062840000|2022-05-20 16:07:20|29.42|29.34|29.42|29.34|29.44|29.36|29.42|29.34|0
1653062850000|2022-05-20 16:07:30|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|0
1653062860000|2022-05-20 16:07:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1653062870000|2022-05-20 16:07:50|29.51|29.43|29.54|29.46|29.54|29.46|29.49|29.41|0
1653062880000|2022-05-20 16:08:00|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|1
1653062890000|2022-05-20 16:08:10|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1653062900000|2022-05-20 16:08:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1653062910000|2022-05-20 16:08:30|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|2
1653062920000|2022-05-20 16:08:40|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|1
1653062930000|2022-05-20 16:08:50|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|0
1653062940000|2022-05-20 16:09:00|29.65|29.57|29.66|29.58|29.66|29.58|29.63|29.55|0
1653062950000|2022-05-20 16:09:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|3
1653062980000|2022-05-20 16:09:40|||||||||3
1653062990000|2022-05-20 16:09:50|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|1
1653063010000|2022-05-20 16:10:10|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|33
1653063030000|2022-05-20 16:10:30|29.8|29.72|29.83|29.75|29.83|29.75|29.78|29.7|4
1653063040000|2022-05-20 16:10:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|14
1653063050000|2022-05-20 16:10:50|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|0
1653063060000|2022-05-20 16:11:00|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|2
1653063070000|2022-05-20 16:11:10|29.85|29.77|29.83|29.75|29.87|29.79|29.83|29.75|0
1653063090000|2022-05-20 16:11:30|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|3
1653063100000|2022-05-20 16:11:40|29.75|29.67|29.75|29.67|29.78|29.7|29.73|29.65|6
1653063110000|2022-05-20 16:11:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1653063120000|2022-05-20 16:12:00|29.73|29.65|29.75|29.67|29.78|29.7|29.73|29.65|0
1653063130000|2022-05-20 16:12:10|29.78|29.7|29.8|29.72|29.8|29.72|29.75|29.67|0
1653063140000|2022-05-20 16:12:20|29.78|29.7|29.78|29.7|29.83|29.75|29.78|29.7|0
1653063150000|2022-05-20 16:12:30|29.75|29.67|29.8|29.72|29.8|29.72|29.73|29.65|0
1653063160000|2022-05-20 16:12:40|29.78|29.7|29.75|29.67|29.78|29.7|29.73|29.65|1
1653063170000|2022-05-20 16:12:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1653063180000|2022-05-20 16:13:00|29.73|29.65|29.7|29.62|29.75|29.67|29.68|29.6|0
1653063190000|2022-05-20 16:13:10|29.68|29.6|29.65|29.57|29.7|29.62|29.63|29.55|3
1653063200000|2022-05-20 16:13:20|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|0
1653063210000|2022-05-20 16:13:30|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|0
1653063220000|2022-05-20 16:13:40|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|7
1653063230000|2022-05-20 16:13:50|29.58|29.5|29.56|29.48|29.6|29.52|29.56|29.48|0
1653063240000|2022-05-20 16:14:00|29.58|29.5|29.63|29.55|29.65|29.57|29.58|29.5|0
1653063250000|2022-05-20 16:14:10|29.61|29.53|29.63|29.55|29.63|29.55|29.6|29.52|0
1653063260000|2022-05-20 16:14:20|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|0
1653063270000|2022-05-20 16:14:30|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1653063280000|2022-05-20 16:14:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1653063290000|2022-05-20 16:14:50|29.63|29.55|29.63|29.55|29.68|29.6|29.63|29.55|0
1653063300000|2022-05-20 16:15:00|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1653063310000|2022-05-20 16:15:10|29.68|29.6|29.7|29.62|29.73|29.65|29.65|29.57|0
1653063320000|2022-05-20 16:15:20|29.68|29.6|29.75|29.67|29.75|29.67|29.68|29.6|0
1653063330000|2022-05-20 16:15:30|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|0
1653063340000|2022-05-20 16:15:40|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|0
1653063350000|2022-05-20 16:15:50|29.75|29.67|29.73|29.65|29.75|29.67|29.7|29.62|2
1653063360000|2022-05-20 16:16:00|29.7|29.62|29.73|29.65|29.75|29.67|29.7|29.62|0
1653063370000|2022-05-20 16:16:10|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|0
1653063380000|2022-05-20 16:16:20|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|0
1653063390000|2022-05-20 16:16:30|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|0
1653063400000|2022-05-20 16:16:40|29.73|29.65|29.7|29.62|29.73|29.65|29.68|29.6|0
1653063410000|2022-05-20 16:16:50|29.73|29.65|29.68|29.6|29.73|29.65|29.68|29.6|0
1653063420000|2022-05-20 16:17:00|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|0
1653063430000|2022-05-20 16:17:10|29.7|29.62|29.73|29.65|29.73|29.65|29.68|29.6|0
1653063440000|2022-05-20 16:17:20|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1653063450000|2022-05-20 16:17:30|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1653063460000|2022-05-20 16:17:40|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|0
1653063470000|2022-05-20 16:17:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1653063480000|2022-05-20 16:18:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1653063500000|2022-05-20 16:18:20|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1653063510000|2022-05-20 16:18:30|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1653063530000|2022-05-20 16:18:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1653063540000|2022-05-20 16:19:00|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|0
1653063550000|2022-05-20 16:19:10|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|0
1653063580000|2022-05-20 16:19:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1653063590000|2022-05-20 16:19:50|29.75|29.67|29.78|29.7|29.78|29.7|29.73|29.65|0
1653063600000|2022-05-20 16:20:00|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1653063610000|2022-05-20 16:20:10|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1653063620000|2022-05-20 16:20:20|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|0
1653063630000|2022-05-20 16:20:30|29.75|29.67|29.75|29.67|29.78|29.7|29.75|29.67|0
1653063640000|2022-05-20 16:20:40|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|0
1653063650000|2022-05-20 16:20:50|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|0
1653063660000|2022-05-20 16:21:00|29.7|29.62|29.65|29.57|29.7|29.62|29.63|29.55|1
1653063670000|2022-05-20 16:21:10|29.63|29.55|29.68|29.6|29.68|29.6|29.63|29.55|0
1653063680000|2022-05-20 16:21:20|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|0
1653063700000|2022-05-20 16:21:40|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|0
1653063710000|2022-05-20 16:21:50|29.73|29.65|29.7|29.62|29.73|29.65|29.68|29.6|2
1653063720000|2022-05-20 16:22:00|29.68|29.6|29.7|29.62|29.73|29.65|29.68|29.6|0
1653063730000|2022-05-20 16:22:10|29.73|29.65|29.68|29.6|29.73|29.65|29.68|29.6|0
1653063740000|2022-05-20 16:22:20|29.7|29.62|29.7|29.62|29.73|29.65|29.68|29.6|0
1653063750000|2022-05-20 16:22:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1653063780000|2022-05-20 16:23:00|||||||||1
1653063800000|2022-05-20 16:23:20|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|17
1653063820000|2022-05-20 16:23:40|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1653063830000|2022-05-20 16:23:50|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1653063840000|2022-05-20 16:24:00|29.63|29.55|29.6|29.52|29.65|29.57|29.58|29.5|0
1653063850000|2022-05-20 16:24:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1653063870000|2022-05-20 16:24:30|29.6|29.52|29.55|29.47|29.6|29.52|29.53|29.45|0
1653063880000|2022-05-20 16:24:40|29.53|29.45|29.48|29.4|29.54|29.46|29.48|29.4|0
1653063890000|2022-05-20 16:24:50|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|0
1653063900000|2022-05-20 16:25:00|29.55|29.47|29.58|29.5|29.6|29.52|29.55|29.47|0
1653063910000|2022-05-20 16:25:10|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1653063930000|2022-05-20 16:25:30|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1653063940000|2022-05-20 16:25:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1653063950000|2022-05-20 16:25:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1653063960000|2022-05-20 16:26:00|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|0
1653063970000|2022-05-20 16:26:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1653063990000|2022-05-20 16:26:30|29.7|29.62|29.73|29.65|29.75|29.67|29.7|29.62|0
1653064000000|2022-05-20 16:26:40|||||||||3
1653064010000|2022-05-20 16:26:50|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1653064030000|2022-05-20 16:27:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1653064040000|2022-05-20 16:27:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1653064050000|2022-05-20 16:27:30|29.77|29.69|29.75|29.67|29.77|29.69|29.73|29.65|0
1653064060000|2022-05-20 16:27:40|29.77|29.69|29.78|29.7|29.78|29.7|29.75|29.67|0
1653064070000|2022-05-20 16:27:50|29.75|29.67|29.77|29.69|29.78|29.7|29.75|29.67|0
1653064080000|2022-05-20 16:28:00|29.75|29.67|29.75|29.67|29.77|29.69|29.73|29.65|0
1653064090000|2022-05-20 16:28:10|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|0
1653064100000|2022-05-20 16:28:20|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|0
1653064110000|2022-05-20 16:28:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1653064120000|2022-05-20 16:28:40|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1653064130000|2022-05-20 16:28:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1653064140000|2022-05-20 16:29:00|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|0
1653064150000|2022-05-20 16:29:10|29.78|29.7|29.78|29.7|29.8|29.72|29.77|29.69|0
1653064160000|2022-05-20 16:29:20|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|0
1653064170000|2022-05-20 16:29:30|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1653064180000|2022-05-20 16:29:40|29.78|29.7|29.77|29.69|29.8|29.72|29.77|29.69|0
1653064200000|2022-05-20 16:30:00|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1653064210000|2022-05-20 16:30:10|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1653064220000|2022-05-20 16:30:20|29.83|29.75|29.85|29.77|29.85|29.77|29.82|29.74|0
1653064230000|2022-05-20 16:30:30|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|0
1653064240000|2022-05-20 16:30:40|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1653064250000|2022-05-20 16:30:50|29.84|29.76|29.85|29.77|29.87|29.79|29.84|29.76|0
1653064260000|2022-05-20 16:31:00|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|0
1653064270000|2022-05-20 16:31:10|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|1
1653064280000|2022-05-20 16:31:20|29.77|29.69|29.8|29.72|29.82|29.74|29.75|29.67|0
1653064290000|2022-05-20 16:31:30|29.82|29.74|29.75|29.67|29.82|29.74|29.75|29.67|0
1653064300000|2022-05-20 16:31:40|29.73|29.65|29.8|29.72|29.8|29.72|29.73|29.65|1
1653064310000|2022-05-20 16:31:50|29.82|29.74|29.82|29.74|29.85|29.77|29.82|29.74|0
1653064320000|2022-05-20 16:32:00|29.84|29.76|29.82|29.74|29.87|29.79|29.82|29.74|0
1653064330000|2022-05-20 16:32:10|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1653064340000|2022-05-20 16:32:20|29.8|29.72|29.78|29.7|29.8|29.72|29.75|29.67|5
1653064350000|2022-05-20 16:32:30|29.75|29.67|29.75|29.67|29.78|29.7|29.73|29.65|1
1653064360000|2022-05-20 16:32:40|29.77|29.69|29.78|29.7|29.78|29.7|29.75|29.67|0
1653064370000|2022-05-20 16:32:50|29.75|29.67|29.8|29.72|29.82|29.74|29.75|29.67|0
1653064380000|2022-05-20 16:33:00|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|0
1653064390000|2022-05-20 16:33:10|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1653064400000|2022-05-20 16:33:20|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|4
1653064410000|2022-05-20 16:33:30|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|0
1653064460000|2022-05-20 16:34:20|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|9
1653064470000|2022-05-20 16:34:30|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1653064480000|2022-05-20 16:34:40|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|2
1653064490000|2022-05-20 16:34:50|29.87|29.79|29.89|29.81|29.9|29.82|29.85|29.77|0
1653064500000|2022-05-20 16:35:00|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|0
1653064510000|2022-05-20 16:35:10|29.94|29.86|29.92|29.84|29.97|29.89|29.92|29.84|33
1653064520000|2022-05-20 16:35:20|29.95|29.87|29.95|29.87|29.97|29.89|29.94|29.86|0
1653064530000|2022-05-20 16:35:30|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1653064540000|2022-05-20 16:35:40|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|6
1653064560000|2022-05-20 16:36:00|29.98|29.9|30|29.92|30.02|29.94|29.98|29.9|18
1653064570000|2022-05-20 16:36:10|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|0
1653064580000|2022-05-20 16:36:20|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|0
1653064590000|2022-05-20 16:36:30|30.02|29.94|30|29.92|30.02|29.94|30|29.92|0
1653064610000|2022-05-20 16:36:50|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|0
1653064620000|2022-05-20 16:37:00|30.04|29.96|30.07|29.99|30.07|29.99|30.02|29.94|29
1653064630000|2022-05-20 16:37:10|30.05|29.97|30.05|29.97|30.07|29.99|30.02|29.94|6
1653064640000|2022-05-20 16:37:20|30.07|29.99|30.07|29.99|30.07|29.99|30.05|29.97|0
1653064650000|2022-05-20 16:37:30|30.08|30|30.07|29.99|30.12|30.04|30.07|29.99|7
1653064660000|2022-05-20 16:37:40|30.03|29.95|30.07|29.99|30.07|29.99|30.03|29.95|8
1653064680000|2022-05-20 16:38:00|30.08|30|30.08|30|30.1|30.02|30.08|30|5
1653064690000|2022-05-20 16:38:10|30.1|30.02|30.1|30.02|30.12|30.04|30.08|30|0
1653064700000|2022-05-20 16:38:20|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|36
1653064720000|2022-05-20 16:38:40|||||||||3
1653064740000|2022-05-20 16:39:00|30.15|30.07|30.14|30.06|30.17|30.09|30.12|30.04|18
1653064750000|2022-05-20 16:39:10|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|7
1653064760000|2022-05-20 16:39:20|30.17|30.09|30.12|30.04|30.17|30.09|30.12|30.04|1
1653064770000|2022-05-20 16:39:30|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1653064780000|2022-05-20 16:39:40|30.14|30.06|30.17|30.09|30.17|30.09|30.12|30.04|3
1653064800000|2022-05-20 16:40:00|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|69
1653064810000|2022-05-20 16:40:10|30.24|30.16|30.22|30.14|30.27|30.19|30.22|30.14|15
1653064820000|2022-05-20 16:40:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1653064830000|2022-05-20 16:40:30|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1653064840000|2022-05-20 16:40:40|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|0
1653064850000|2022-05-20 16:40:50|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|2
1653064860000|2022-05-20 16:41:00|30.23|30.15|30.27|30.19|30.27|30.19|30.23|30.15|4
1653064870000|2022-05-20 16:41:10|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1653064880000|2022-05-20 16:41:20|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|2
1653064890000|2022-05-20 16:41:30|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1653064900000|2022-05-20 16:41:40|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|0
1653064910000|2022-05-20 16:41:50|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|0
1653064940000|2022-05-20 16:42:20|||||||||3
1653064950000|2022-05-20 16:42:30|30.28|30.2|30.27|30.19|30.28|30.2|30.27|30.19|0
1653064960000|2022-05-20 16:42:40|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|0
1653064970000|2022-05-20 16:42:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1653064980000|2022-05-20 16:43:00|30.3|30.22|30.32|30.24|30.32|30.24|30.28|30.2|0
1653064990000|2022-05-20 16:43:10|30.33|30.25|30.32|30.24|30.35|30.27|30.32|30.24|2
1653065000000|2022-05-20 16:43:20|30.3|30.22|30.33|30.25|30.33|30.25|30.28|30.2|17
1653065010000|2022-05-20 16:43:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1653065020000|2022-05-20 16:43:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|13
1653065030000|2022-05-20 16:43:50|30.32|30.24|30.3|30.22|30.32|30.24|30.28|30.2|0
1653065040000|2022-05-20 16:44:00|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|0
1653065050000|2022-05-20 16:44:10|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|0
1653065060000|2022-05-20 16:44:20|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|10
1653065080000|2022-05-20 16:44:40|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|0
1653065090000|2022-05-20 16:44:50|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|3
1653065100000|2022-05-20 16:45:00|30.37|30.29|30.42|30.34|30.42|30.34|30.37|30.29|0
1653065130000|2022-05-20 16:45:30|30.43|30.35|30.47|30.39|30.47|30.39|30.43|30.35|12
1653065140000|2022-05-20 16:45:40|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|23
1653065150000|2022-05-20 16:45:50|||||||||2
1653065180000|2022-05-20 16:46:20|30.48|30.4|30.52|30.44|30.52|30.44|30.48|30.4|10
1653065220000|2022-05-20 16:47:00|||||||||1
1653065230000|2022-05-20 16:47:10|||||||||9
1653065240000|2022-05-20 16:47:20|||||||||11
1653065250000|2022-05-20 16:47:30|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|1
1653065260000|2022-05-20 16:47:40|30.43|30.35|30.47|30.39|30.47|30.39|30.43|30.35|4
1653065270000|2022-05-20 16:47:50|30.45|30.37|30.38|30.3|30.47|30.39|30.38|30.3|17
1653065280000|2022-05-20 16:48:00|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1653065290000|2022-05-20 16:48:10|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1653065300000|2022-05-20 16:48:20|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|0
1653065310000|2022-05-20 16:48:30|30.35|30.27|30.38|30.3|30.38|30.3|30.35|30.27|0
1653065320000|2022-05-20 16:48:40|30.4|30.32|30.38|30.3|30.4|30.32|30.33|30.25|0
1653065330000|2022-05-20 16:48:50|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|0
1653065340000|2022-05-20 16:49:00|30.33|30.25|30.33|30.25|30.33|30.25|30.3|30.22|0
1653065350000|2022-05-20 16:49:10|30.31|30.23|30.28|30.2|30.31|30.23|30.28|30.2|0
1653065360000|2022-05-20 16:49:20|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|1
1653065370000|2022-05-20 16:49:30|30.24|30.16|30.28|30.2|30.28|30.2|30.24|30.16|0
1653065380000|2022-05-20 16:49:40|30.26|30.18|30.26|30.18|30.26|30.18|30.23|30.15|0
1653065390000|2022-05-20 16:49:50|30.28|30.2|30.23|30.15|30.28|30.2|30.21|30.13|0
1653065400000|2022-05-20 16:50:00|30.25|30.17|30.25|30.17|30.28|30.2|30.23|30.15|0
1653065410000|2022-05-20 16:50:10|30.24|30.16|30.25|30.17|30.28|30.2|30.23|30.15|0
1653065420000|2022-05-20 16:50:20|30.26|30.18|30.3|30.22|30.31|30.23|30.26|30.18|0
1653065430000|2022-05-20 16:50:30|30.31|30.23|30.33|30.25|30.35|30.27|30.3|30.22|0
1653065440000|2022-05-20 16:50:40|30.31|30.23|30.33|30.25|30.35|30.27|30.28|30.2|0
1653065450000|2022-05-20 16:50:50|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|1
1653065460000|2022-05-20 16:51:00|30.35|30.27|30.35|30.27|30.38|30.3|30.33|30.25|0
1653065470000|2022-05-20 16:51:10|30.33|30.25|30.38|30.3|30.38|30.3|30.33|30.25|0
1653065480000|2022-05-20 16:51:20|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1653065500000|2022-05-20 16:51:40|30.4|30.32|30.43|30.35|30.45|30.37|30.4|30.32|4
1653065520000|2022-05-20 16:52:00|30.45|30.37|30.43|30.35|30.48|30.4|30.43|30.35|0
1653065530000|2022-05-20 16:52:10|30.45|30.37|30.38|30.3|30.45|30.37|30.38|30.3|1
1653065540000|2022-05-20 16:52:20|30.33|30.25|30.33|30.25|30.36|30.28|30.33|30.25|1
1653065550000|2022-05-20 16:52:30|30.34|30.26|30.38|30.3|30.38|30.3|30.33|30.25|0
1653065560000|2022-05-20 16:52:40|30.4|30.32|30.4|30.32|30.4|30.32|30.38|30.3|0
1653065570000|2022-05-20 16:52:50|30.38|30.3|30.34|30.26|30.4|30.32|30.33|30.25|0
1653065580000|2022-05-20 16:53:00|30.36|30.28|30.45|30.37|30.48|30.4|30.33|30.25|9
1653065590000|2022-05-20 16:53:10|30.43|30.35|30.43|30.35|30.45|30.37|30.43|30.35|0
1653065600000|2022-05-20 16:53:20|30.45|30.37|30.45|30.37|30.45|30.37|30.43|30.35|0
1653065610000|2022-05-20 16:53:30|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|0
1653065620000|2022-05-20 16:53:40|30.47|30.39|30.55|30.47|30.55|30.47|30.45|30.37|0
1653065630000|2022-05-20 16:53:50|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1653065660000|2022-05-20 16:54:20|30.53|30.45|30.57|30.49|30.57|30.49|30.53|30.45|8
1653065670000|2022-05-20 16:54:30|30.55|30.47|30.53|30.45|30.58|30.5|30.53|30.45|1
1653065680000|2022-05-20 16:54:40|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|7
1653065690000|2022-05-20 16:54:50|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|0
1653065700000|2022-05-20 16:55:00|30.55|30.47|30.48|30.4|30.55|30.47|30.48|30.4|2
1653065710000|2022-05-20 16:55:10|30.5|30.42|30.58|30.5|30.58|30.5|30.5|30.42|5
1653065720000|2022-05-20 16:55:20|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|2
1653065730000|2022-05-20 16:55:30|30.55|30.47|30.48|30.4|30.55|30.47|30.46|30.38|2
1653065740000|2022-05-20 16:55:40|30.46|30.38|30.41|30.33|30.46|30.38|30.36|30.28|0
1653065750000|2022-05-20 16:55:50|30.39|30.31|30.43|30.35|30.43|30.35|30.38|30.3|0
1653065760000|2022-05-20 16:56:00|30.41|30.33|30.33|30.25|30.41|30.33|30.33|30.25|0
1653065770000|2022-05-20 16:56:10|30.31|30.23|30.33|30.25|30.33|30.25|30.29|30.21|0
1653065780000|2022-05-20 16:56:20|30.31|30.23|30.4|30.32|30.4|30.32|30.28|30.2|4
1653065790000|2022-05-20 16:56:30|30.38|30.3|30.38|30.3|30.4|30.32|30.36|30.28|0
1653065800000|2022-05-20 16:56:40|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|0
1653065810000|2022-05-20 16:56:50|30.4|30.32|30.36|30.28|30.4|30.32|30.36|30.28|0
1653065820000|2022-05-20 16:57:00|30.34|30.26|30.4|30.32|30.4|30.32|30.34|30.26|0
1653065830000|2022-05-20 16:57:10|30.38|30.3|30.43|30.35|30.45|30.37|30.38|30.3|0
1653065840000|2022-05-20 16:57:20|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|0
1653065850000|2022-05-20 16:57:30|30.45|30.37|30.38|30.3|30.45|30.37|30.38|30.3|0
1653065860000|2022-05-20 16:57:40|30.36|30.28|30.45|30.37|30.45|30.37|30.36|30.28|0
1653065870000|2022-05-20 16:57:50|30.43|30.35|30.43|30.35|30.45|30.37|30.43|30.35|0
1653065880000|2022-05-20 16:58:00|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|0
1653065890000|2022-05-20 16:58:10|30.45|30.37|30.5|30.42|30.5|30.42|30.43|30.35|0
1653065900000|2022-05-20 16:58:20|30.48|30.4|30.48|30.4|30.5|30.42|30.48|30.4|0
1653065910000|2022-05-20 16:58:30|30.5|30.42|30.43|30.35|30.5|30.42|30.43|30.35|2
1653065920000|2022-05-20 16:58:40|30.45|30.37|30.45|30.37|30.45|30.37|30.43|30.35|0
1653065930000|2022-05-20 16:58:50|30.43|30.35|30.43|30.35|30.45|30.37|30.43|30.35|0
1653065940000|2022-05-20 16:59:00|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|0
1653065950000|2022-05-20 16:59:10|30.45|30.37|30.38|30.3|30.45|30.37|30.38|30.3|1
1653065960000|2022-05-20 16:59:20|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1653065970000|2022-05-20 16:59:30|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1653065980000|2022-05-20 16:59:40|30.36|30.28|30.33|30.25|30.36|30.28|30.31|30.23|0
1653065990000|2022-05-20 16:59:50|30.35|30.27|30.31|30.23|30.35|30.27|30.31|30.23|9
1653066000000|2022-05-20 17:00:00|30.29|30.21|30.33|30.25|30.35|30.27|30.29|30.21|0
1653066010000|2022-05-20 17:00:10|30.35|30.27|30.4|30.32|30.4|30.32|30.33|30.25|0
1653066020000|2022-05-20 17:00:20|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|1
1653066030000|2022-05-20 17:00:30|30.38|30.3|30.4|30.32|30.43|30.35|30.38|30.3|0
1653066040000|2022-05-20 17:00:40|30.38|30.3|30.36|30.28|30.38|30.3|30.34|30.26|13
1653066050000|2022-05-20 17:00:50|30.38|30.3|30.4|30.32|30.4|30.32|30.36|30.28|0
1653066060000|2022-05-20 17:01:00|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1653066070000|2022-05-20 17:01:10|30.39|30.31|30.43|30.35|30.46|30.38|30.39|30.31|0
1653066080000|2022-05-20 17:01:20|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|0
1653066090000|2022-05-20 17:01:30|30.46|30.38|30.51|30.43|30.51|30.43|30.46|30.38|0
1653066100000|2022-05-20 17:01:40|30.53|30.45|30.54|30.46|30.54|30.46|30.53|30.45|0
1653066110000|2022-05-20 17:01:50|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1653066120000|2022-05-20 17:02:00|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|1
1653066130000|2022-05-20 17:02:10|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1653066140000|2022-05-20 17:02:20|30.54|30.46|30.53|30.45|30.56|30.48|30.53|30.45|0
1653066150000|2022-05-20 17:02:30|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1653066160000|2022-05-20 17:02:40|30.51|30.43|30.51|30.43|30.51|30.43|30.48|30.4|2
1653066170000|2022-05-20 17:02:50|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|4
1653066180000|2022-05-20 17:03:00|30.55|30.47|30.55|30.47|30.58|30.5|30.53|30.45|0
1653066190000|2022-05-20 17:03:10|30.53|30.45|30.48|30.4|30.55|30.47|30.48|30.4|0
1653066200000|2022-05-20 17:03:20|30.5|30.42|30.46|30.38|30.5|30.42|30.43|30.35|5
1653066210000|2022-05-20 17:03:30|30.44|30.36|30.38|30.3|30.46|30.38|30.36|30.28|0
1653066220000|2022-05-20 17:03:40|30.4|30.32|30.31|30.23|30.41|30.33|30.31|30.23|0
1653066230000|2022-05-20 17:03:50|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|0
1653066240000|2022-05-20 17:04:00|30.38|30.3|30.41|30.33|30.45|30.37|30.38|30.3|0
1653066250000|2022-05-20 17:04:10|30.43|30.35|30.41|30.33|30.44|30.36|30.41|30.33|0
1653066260000|2022-05-20 17:04:20|30.39|30.31|30.43|30.35|30.43|30.35|30.39|30.31|0
1653066270000|2022-05-20 17:04:30|30.45|30.37|30.46|30.38|30.48|30.4|30.44|30.36|0
1653066280000|2022-05-20 17:04:40|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|0
1653066290000|2022-05-20 17:04:50|30.51|30.43|30.51|30.43|30.53|30.45|30.49|30.41|0
1653066300000|2022-05-20 17:05:00|30.53|30.45|30.51|30.43|30.53|30.45|30.49|30.41|3
1653066310000|2022-05-20 17:05:10|30.53|30.45|30.51|30.43|30.53|30.45|30.49|30.41|0
1653066320000|2022-05-20 17:05:20|30.49|30.41|30.53|30.45|30.53|30.45|30.49|30.41|0
1653066330000|2022-05-20 17:05:30|30.51|30.43|30.51|30.43|30.53|30.45|30.51|30.43|0
1653066340000|2022-05-20 17:05:40|30.53|30.45|30.48|30.4|30.53|30.45|30.48|30.4|0
1653066350000|2022-05-20 17:05:50|30.49|30.41|30.48|30.4|30.51|30.43|30.46|30.38|0
1653066360000|2022-05-20 17:06:00|30.51|30.43|30.48|30.4|30.51|30.43|30.46|30.38|0
1653066370000|2022-05-20 17:06:10|30.46|30.38|30.41|30.33|30.46|30.38|30.39|30.31|11
1653066380000|2022-05-20 17:06:20|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1653066390000|2022-05-20 17:06:30|30.43|30.35|30.48|30.4|30.48|30.4|30.43|30.35|0
1653066410000|2022-05-20 17:06:50|30.5|30.42|30.53|30.45|30.53|30.45|30.5|30.42|0
1653066420000|2022-05-20 17:07:00|30.55|30.47|30.58|30.5|30.58|30.5|30.53|30.45|0
1653066430000|2022-05-20 17:07:10|30.62|30.54|30.6|30.52|30.63|30.55|30.6|30.52|15
1653066440000|2022-05-20 17:07:20|30.58|30.5|30.58|30.5|30.58|30.5|30.55|30.47|1
1653066450000|2022-05-20 17:07:30|30.56|30.48|30.56|30.48|30.56|30.48|30.53|30.45|0
1653066460000|2022-05-20 17:07:40|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1653066470000|2022-05-20 17:07:50|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|1
1653066480000|2022-05-20 17:08:00|30.55|30.47|30.55|30.47|30.58|30.5|30.53|30.45|1
1653066490000|2022-05-20 17:08:10|30.53|30.45|30.56|30.48|30.58|30.5|30.53|30.45|2
1653066500000|2022-05-20 17:08:20|30.54|30.46|30.58|30.5|30.58|30.5|30.54|30.46|0
1653066510000|2022-05-20 17:08:30|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|2
1653066520000|2022-05-20 17:08:40|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1653066540000|2022-05-20 17:09:00|30.73|30.65|30.72|30.64|30.73|30.65|30.68|30.6|60
1653066550000|2022-05-20 17:09:10|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|11
1653066590000|2022-05-20 17:09:50|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1653066600000|2022-05-20 17:10:00|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|28
1653066610000|2022-05-20 17:10:10|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1653066620000|2022-05-20 17:10:20|30.73|30.65|30.77|30.69|30.77|30.69|30.73|30.65|22
1653066630000|2022-05-20 17:10:30|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|9
1653066640000|2022-05-20 17:10:40|30.77|30.69|30.78|30.7|30.78|30.7|30.77|30.69|0
1653066650000|2022-05-20 17:10:50|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|0
1653066670000|2022-05-20 17:11:10|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1653066680000|2022-05-20 17:11:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1653066690000|2022-05-20 17:11:30|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|0
1653066700000|2022-05-20 17:11:40|30.75|30.67|30.77|30.69|30.77|30.69|30.73|30.65|0
1653066710000|2022-05-20 17:11:50|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|2
1653066720000|2022-05-20 17:12:00|30.77|30.69|30.75|30.67|30.77|30.69|30.73|30.65|0
1653066730000|2022-05-20 17:12:10|30.77|30.69|30.8|30.72|30.8|30.72|30.75|30.67|0
1653066740000|2022-05-20 17:12:20|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|0
1653066750000|2022-05-20 17:12:30|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|7
1653066760000|2022-05-20 17:12:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|2
1653066770000|2022-05-20 17:12:50|30.82|30.74|30.83|30.75|30.83|30.75|30.82|30.74|0
1653066780000|2022-05-20 17:13:00|30.8|30.72|30.8|30.72|30.82|30.74|30.78|30.7|1
1653066790000|2022-05-20 17:13:10|30.78|30.7|30.75|30.67|30.8|30.72|30.75|30.67|0
1653066800000|2022-05-20 17:13:20|30.73|30.65|30.72|30.64|30.75|30.67|30.68|30.6|20
1653066810000|2022-05-20 17:13:30|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1653066820000|2022-05-20 17:13:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|18
1653066830000|2022-05-20 17:13:50|30.72|30.64|30.73|30.65|30.73|30.65|30.7|30.62|4
1653066840000|2022-05-20 17:14:00|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|5
1653066850000|2022-05-20 17:14:10|30.77|30.69|30.75|30.67|30.78|30.7|30.75|30.67|0
1653066860000|2022-05-20 17:14:20|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|0
1653066880000|2022-05-20 17:14:40|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|0
1653066890000|2022-05-20 17:14:50|30.77|30.69|30.7|30.62|30.77|30.69|30.7|30.62|0
1653066900000|2022-05-20 17:15:00|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1653066910000|2022-05-20 17:15:10|30.68|30.6|30.7|30.62|30.73|30.65|30.68|30.6|0
1653066920000|2022-05-20 17:15:20|30.72|30.64|30.7|30.62|30.73|30.65|30.7|30.62|0
1653066930000|2022-05-20 17:15:30|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1653066940000|2022-05-20 17:15:40|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|0
1653066950000|2022-05-20 17:15:50|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1653066960000|2022-05-20 17:16:00|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1653066970000|2022-05-20 17:16:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1653066980000|2022-05-20 17:16:20|30.73|30.65|30.73|30.65|30.73|30.65|30.71|30.63|0
1653066990000|2022-05-20 17:16:30|30.71|30.63|30.73|30.65|30.73|30.65|30.7|30.62|0
1653067000000|2022-05-20 17:16:40|30.71|30.63|30.71|30.63|30.73|30.65|30.71|30.63|0
1653067010000|2022-05-20 17:16:50|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1653067020000|2022-05-20 17:17:00|30.73|30.65|30.68|30.6|30.73|30.65|30.66|30.58|0
1653067030000|2022-05-20 17:17:10|30.66|30.58|30.7|30.62|30.7|30.62|30.66|30.58|0
1653067040000|2022-05-20 17:17:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1653067050000|2022-05-20 17:17:30|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|10
1653067070000|2022-05-20 17:17:50|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1653067080000|2022-05-20 17:18:00|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1653067090000|2022-05-20 17:18:10|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1653067120000|2022-05-20 17:18:40|30.82|30.74|30.83|30.75|30.83|30.75|30.8|30.72|1
1653067130000|2022-05-20 17:18:50|||||||||1
1653067140000|2022-05-20 17:19:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|19
1653067150000|2022-05-20 17:19:10|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|0
1653067160000|2022-05-20 17:19:20|30.87|30.79|30.93|30.85|30.93|30.85|30.87|30.79|15
1653067190000|2022-05-20 17:19:50|||||||||3
1653067250000|2022-05-20 17:20:50|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1653067260000|2022-05-20 17:21:00|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1653067280000|2022-05-20 17:21:20|31|30.92|30.98|30.9|31|30.92|30.98|30.9|39
1653067290000|2022-05-20 17:21:30|30.95|30.87|30.93|30.85|30.97|30.89|30.92|30.84|35
1653067300000|2022-05-20 17:21:40|30.92|30.84|30.9|30.82|30.93|30.85|30.9|30.82|15
1653067310000|2022-05-20 17:21:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1653067320000|2022-05-20 17:22:00|30.88|30.8|30.88|30.8|30.9|30.82|30.86|30.78|5
1653067330000|2022-05-20 17:22:10|30.86|30.78|30.83|30.75|30.86|30.78|30.83|30.75|0
1653067340000|2022-05-20 17:22:20|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1653067350000|2022-05-20 17:22:30|30.83|30.75|30.85|30.77|30.85|30.77|30.81|30.73|0
1653067360000|2022-05-20 17:22:40|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|0
1653067370000|2022-05-20 17:22:50|30.9|30.82|30.85|30.77|30.9|30.82|30.83|30.75|0
1653067380000|2022-05-20 17:23:00|30.88|30.8|30.85|30.77|30.9|30.82|30.85|30.77|1
1653067390000|2022-05-20 17:23:10|30.88|30.8|30.93|30.85|30.93|30.85|30.86|30.78|0
1653067400000|2022-05-20 17:23:20|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|0
1653067410000|2022-05-20 17:23:30|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1653067420000|2022-05-20 17:23:40|30.93|30.85|30.9|30.82|30.95|30.87|30.9|30.82|0
1653067430000|2022-05-20 17:23:50|30.88|30.8|30.93|30.85|30.93|30.85|30.88|30.8|3
1653067440000|2022-05-20 17:24:00|30.9|30.82|30.9|30.82|30.93|30.85|30.9|30.82|0
1653067460000|2022-05-20 17:24:20|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1653067470000|2022-05-20 17:24:30|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1653067480000|2022-05-20 17:24:40|30.9|30.82|30.85|30.77|30.9|30.82|30.85|30.77|0
1653067490000|2022-05-20 17:24:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1653067500000|2022-05-20 17:25:00|30.93|30.85|30.93|30.85|30.93|30.85|30.9|30.82|0
1653067510000|2022-05-20 17:25:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1653067520000|2022-05-20 17:25:20|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1653067530000|2022-05-20 17:25:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1653067540000|2022-05-20 17:25:40|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|0
1653067550000|2022-05-20 17:25:50|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|0
1653067560000|2022-05-20 17:26:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1653067570000|2022-05-20 17:26:10|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1653067580000|2022-05-20 17:26:20|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|1
1653067590000|2022-05-20 17:26:30|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1653067600000|2022-05-20 17:26:40|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1653067630000|2022-05-20 17:27:10|31|30.92|30.98|30.9|31|30.92|30.98|30.9|4
1653067640000|2022-05-20 17:27:20|30.95|30.87|30.95|30.87|30.98|30.9|30.95|30.87|2
1653067650000|2022-05-20 17:27:30|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|0
1653067660000|2022-05-20 17:27:40|30.98|30.9|31|30.92|31|30.92|30.98|30.9|0
1653067670000|2022-05-20 17:27:50|30.98|30.9|31|30.92|31|30.92|30.98|30.9|0
1653067680000|2022-05-20 17:28:00|30.98|30.9|31|30.92|31|30.92|30.97|30.89|0
1653067690000|2022-05-20 17:28:10|30.98|30.9|30.98|30.9|30.98|30.9|30.95|30.87|0
1653067700000|2022-05-20 17:28:20|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1653067710000|2022-05-20 17:28:30|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1653067720000|2022-05-20 17:28:40|30.97|30.89|31|30.92|31|30.92|30.97|30.89|1
1653067730000|2022-05-20 17:28:50|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|0
1653067740000|2022-05-20 17:29:00|30.98|30.9|31|30.92|31|30.92|30.98|30.9|0
1653067750000|2022-05-20 17:29:10|30.98|30.9|31|30.92|31|30.92|30.98|30.9|0
1653067770000|2022-05-20 17:29:30|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|2
1653067800000|2022-05-20 17:30:00|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1653067810000|2022-05-20 17:30:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|1
1653067820000|2022-05-20 17:30:20|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|0
1653067830000|2022-05-20 17:30:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1653067840000|2022-05-20 17:30:40|30.92|30.84|30.92|30.84|30.93|30.85|30.92|30.84|0
1653067850000|2022-05-20 17:30:50|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|1
1653067860000|2022-05-20 17:31:00|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|0
1653067870000|2022-05-20 17:31:10|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|0
1653067880000|2022-05-20 17:31:20|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1653067890000|2022-05-20 17:31:30|30.78|30.7|30.8|30.72|30.8|30.72|30.76|30.68|0
1653067900000|2022-05-20 17:31:40|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|0
1653067910000|2022-05-20 17:31:50|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1653067920000|2022-05-20 17:32:00|30.78|30.7|30.76|30.68|30.81|30.73|30.76|30.68|0
1653067930000|2022-05-20 17:32:10|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|0
1653067940000|2022-05-20 17:32:20|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1653067950000|2022-05-20 17:32:30|30.81|30.73|30.81|30.73|30.83|30.75|30.81|30.73|0
1653067960000|2022-05-20 17:32:40|30.83|30.75|30.83|30.75|30.85|30.77|30.83|30.75|0
1653067970000|2022-05-20 17:32:50|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1653067980000|2022-05-20 17:33:00|30.81|30.73|30.8|30.72|30.83|30.75|30.78|30.7|0
1653067990000|2022-05-20 17:33:10|30.78|30.7|30.71|30.63|30.78|30.7|30.71|30.63|0
1653068000000|2022-05-20 17:33:20|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|0
1653068010000|2022-05-20 17:33:30|30.76|30.68|30.71|30.63|30.76|30.68|30.71|30.63|0
1653068020000|2022-05-20 17:33:40|30.69|30.61|30.66|30.58|30.69|30.61|30.64|30.56|9
1653068030000|2022-05-20 17:33:50|30.64|30.56|30.66|30.58|30.66|30.58|30.61|30.53|0
1653068040000|2022-05-20 17:34:00|30.64|30.56|30.61|30.53|30.64|30.56|30.59|30.51|1
1653068050000|2022-05-20 17:34:10|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1653068060000|2022-05-20 17:34:20|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1653068070000|2022-05-20 17:34:30|30.64|30.56|30.61|30.53|30.66|30.58|30.61|30.53|0
1653068080000|2022-05-20 17:34:40|30.59|30.51|30.59|30.51|30.61|30.53|30.59|30.51|14
1653068090000|2022-05-20 17:34:50|30.56|30.48|30.59|30.51|30.61|30.53|30.54|30.46|0
1653068100000|2022-05-20 17:35:00|30.56|30.48|30.61|30.53|30.63|30.55|30.56|30.48|0
1653068110000|2022-05-20 17:35:10|30.63|30.55|30.61|30.53|30.66|30.58|30.61|30.53|0
1653068120000|2022-05-20 17:35:20|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|0
1653068130000|2022-05-20 17:35:30|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|1
1653068140000|2022-05-20 17:35:40|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|50
1653068150000|2022-05-20 17:35:50|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1653068160000|2022-05-20 17:36:00|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|1
1653068170000|2022-05-20 17:36:10|30.58|30.5|30.56|30.48|30.58|30.5|30.54|30.46|1
1653068180000|2022-05-20 17:36:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1653068190000|2022-05-20 17:36:30|30.63|30.55|30.64|30.56|30.66|30.58|30.61|30.53|0
1653068200000|2022-05-20 17:36:40|30.66|30.58|30.56|30.48|30.66|30.58|30.56|30.48|0
1653068210000|2022-05-20 17:36:50|||||||||1
1653068220000|2022-05-20 17:37:00|30.58|30.5|30.58|30.5|30.61|30.53|30.56|30.48|1
1653068230000|2022-05-20 17:37:10|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1653068240000|2022-05-20 17:37:20|30.54|30.46|30.54|30.46|30.56|30.48|30.51|30.43|0
1653068250000|2022-05-20 17:37:30|30.51|30.43|30.46|30.38|30.51|30.43|30.46|30.38|1
1653068260000|2022-05-20 17:37:40|30.44|30.36|30.44|30.36|30.46|30.38|30.44|30.36|0
1653068270000|2022-05-20 17:37:50|30.46|30.38|30.46|30.38|30.49|30.41|30.44|30.36|0
1653068280000|2022-05-20 17:38:00|30.44|30.36|30.41|30.33|30.44|30.36|30.39|30.31|9
1653068290000|2022-05-20 17:38:10|30.39|30.31|30.43|30.35|30.45|30.37|30.36|30.28|0
1653068300000|2022-05-20 17:38:20|30.45|30.37|30.4|30.32|30.45|30.37|30.4|30.32|0
1653068310000|2022-05-20 17:38:30|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|0
1653068320000|2022-05-20 17:38:40|30.43|30.35|30.5|30.42|30.5|30.42|30.43|30.35|0
1653068340000|2022-05-20 17:39:00|30.53|30.45|30.55|30.47|30.6|30.52|30.53|30.45|0
1653068350000|2022-05-20 17:39:10|30.58|30.5|30.56|30.48|30.63|30.55|30.56|30.48|0
1653068360000|2022-05-20 17:39:20|30.54|30.46|30.56|30.48|30.58|30.5|30.53|30.45|0
1653068370000|2022-05-20 17:39:30|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1653068380000|2022-05-20 17:39:40|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1653068390000|2022-05-20 17:39:50|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|0
1653068400000|2022-05-20 17:40:00|30.61|30.53|30.63|30.55|30.65|30.57|30.61|30.53|3
1653068410000|2022-05-20 17:40:10|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|0
1653068420000|2022-05-20 17:40:20|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1653068430000|2022-05-20 17:40:30|30.58|30.5|30.59|30.51|30.61|30.53|30.58|30.5|0
1653068440000|2022-05-20 17:40:40|30.61|30.53|30.61|30.53|30.63|30.55|30.61|30.53|1
1653068450000|2022-05-20 17:40:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1653068460000|2022-05-20 17:41:00|30.61|30.53|30.61|30.53|30.63|30.55|30.59|30.51|22
1653068470000|2022-05-20 17:41:10|30.63|30.55|30.58|30.5|30.63|30.55|30.58|30.5|0
1653068480000|2022-05-20 17:41:20|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1653068490000|2022-05-20 17:41:30|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|1
1653068500000|2022-05-20 17:41:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1653068510000|2022-05-20 17:41:50|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1653068520000|2022-05-20 17:42:00|30.54|30.46|30.56|30.48|30.58|30.5|30.54|30.46|0
1653068540000|2022-05-20 17:42:20|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1653068550000|2022-05-20 17:42:30|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|0
1653068560000|2022-05-20 17:42:40|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1653068570000|2022-05-20 17:42:50|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|1
1653068580000|2022-05-20 17:43:00|30.48|30.4|30.49|30.41|30.5|30.42|30.46|30.38|0
1653068590000|2022-05-20 17:43:10|30.51|30.43|30.51|30.43|30.51|30.43|30.49|30.41|0
1653068600000|2022-05-20 17:43:20|30.53|30.45|30.54|30.46|30.54|30.46|30.51|30.43|0
1653068610000|2022-05-20 17:43:30|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1653068620000|2022-05-20 17:43:40|30.49|30.41|30.49|30.41|30.51|30.43|30.48|30.4|1
1653068630000|2022-05-20 17:43:50|30.48|30.4|30.46|30.38|30.48|30.4|30.44|30.36|0
1653068640000|2022-05-20 17:44:00|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|0
1653068650000|2022-05-20 17:44:10|30.44|30.36|30.41|30.33|30.46|30.38|30.41|30.33|14
1653068660000|2022-05-20 17:44:20|30.39|30.31|30.44|30.36|30.46|30.38|30.39|30.31|0
1653068670000|2022-05-20 17:44:30|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|0
1653068680000|2022-05-20 17:44:40|30.46|30.38|30.46|30.38|30.46|30.38|30.43|30.35|0
1653068690000|2022-05-20 17:44:50|30.44|30.36|30.41|30.33|30.46|30.38|30.39|30.31|0
1653068700000|2022-05-20 17:45:00|30.43|30.35|30.46|30.38|30.48|30.4|30.43|30.35|1
1653068710000|2022-05-20 17:45:10|30.51|30.43|30.51|30.43|30.51|30.43|30.46|30.38|0
1653068720000|2022-05-20 17:45:20|30.49|30.41|30.51|30.43|30.51|30.43|30.46|30.38|0
1653068730000|2022-05-20 17:45:30|30.49|30.41|30.46|30.38|30.51|30.43|30.46|30.38|0
1653068740000|2022-05-20 17:45:40|30.48|30.4|30.43|30.35|30.48|30.4|30.43|30.35|0
1653068750000|2022-05-20 17:45:50|30.41|30.33|30.31|30.23|30.41|30.33|30.31|30.23|11
1653068760000|2022-05-20 17:46:00|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1653068770000|2022-05-20 17:46:10|30.28|30.2|30.26|30.18|30.3|30.22|30.23|30.15|0
1653068780000|2022-05-20 17:46:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|2
1653068790000|2022-05-20 17:46:30|30.26|30.18|30.28|30.2|30.28|30.2|30.24|30.16|0
1653068800000|2022-05-20 17:46:40|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|6
1653068810000|2022-05-20 17:46:50|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|0
1653068820000|2022-05-20 17:47:00|30.26|30.18|30.28|30.2|30.3|30.22|30.26|30.18|9
1653068830000|2022-05-20 17:47:10|30.3|30.22|30.35|30.27|30.35|30.27|30.3|30.22|0
1653068840000|2022-05-20 17:47:20|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1653068850000|2022-05-20 17:47:30|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1653068860000|2022-05-20 17:47:40|30.34|30.26|30.33|30.25|30.34|30.26|30.31|30.23|0
1653068870000|2022-05-20 17:47:50|30.35|30.27|30.31|30.23|30.35|30.27|30.31|30.23|0
1653068880000|2022-05-20 17:48:00|30.33|30.25|30.34|30.26|30.34|30.26|30.31|30.23|0
1653068890000|2022-05-20 17:48:10|30.36|30.28|30.4|30.32|30.4|30.32|30.36|30.28|0
1653068900000|2022-05-20 17:48:20|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1653068910000|2022-05-20 17:48:30|30.39|30.31|30.39|30.31|30.41|30.33|30.36|30.28|0
1653068920000|2022-05-20 17:48:40|30.36|30.28|30.41|30.33|30.41|30.33|30.36|30.28|0
1653068930000|2022-05-20 17:48:50|30.39|30.31|30.43|30.35|30.43|30.35|30.39|30.31|0
1653068940000|2022-05-20 17:49:00|30.44|30.36|30.48|30.4|30.48|30.4|30.44|30.36|0
1653068960000|2022-05-20 17:49:20|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1653068970000|2022-05-20 17:49:30|30.43|30.35|30.44|30.36|30.45|30.37|30.43|30.35|0
1653068980000|2022-05-20 17:49:40|30.43|30.35|30.41|30.33|30.46|30.38|30.41|30.33|0
1653068990000|2022-05-20 17:49:50|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1653069000000|2022-05-20 17:50:00|30.45|30.37|30.46|30.38|30.48|30.4|30.43|30.35|0
1653069010000|2022-05-20 17:50:10|30.48|30.4|30.53|30.45|30.53|30.45|30.46|30.38|0
1653069020000|2022-05-20 17:50:20|30.56|30.48|30.53|30.45|30.58|30.5|30.53|30.45|0
1653069030000|2022-05-20 17:50:30|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1653069040000|2022-05-20 17:50:40|30.56|30.48|30.56|30.48|30.58|30.5|30.53|30.45|0
1653069050000|2022-05-20 17:50:50|30.53|30.45|30.51|30.43|30.53|30.45|30.49|30.41|0
1653069060000|2022-05-20 17:51:00|30.53|30.45|30.56|30.48|30.58|30.5|30.51|30.43|0
1653069070000|2022-05-20 17:51:10|30.53|30.45|30.58|30.5|30.58|30.5|30.51|30.43|0
1653069080000|2022-05-20 17:51:20|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1653069100000|2022-05-20 17:51:40|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|25
1653069110000|2022-05-20 17:51:50|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|0
1653069120000|2022-05-20 17:52:00|30.54|30.46|30.56|30.48|30.58|30.5|30.54|30.46|0
1653069140000|2022-05-20 17:52:20|30.58|30.5|30.59|30.51|30.6|30.52|30.58|30.5|0
1653069150000|2022-05-20 17:52:30|30.58|30.5|30.56|30.48|30.61|30.53|30.56|30.48|0
1653069160000|2022-05-20 17:52:40|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1653069170000|2022-05-20 17:52:50|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1653069180000|2022-05-20 17:53:00|30.54|30.46|30.46|30.38|30.54|30.46|30.46|30.38|1
1653069190000|2022-05-20 17:53:10|30.49|30.41|30.46|30.38|30.49|30.41|30.44|30.36|0
1653069200000|2022-05-20 17:53:20|30.44|30.36|30.41|30.33|30.46|30.38|30.41|30.33|0
1653069210000|2022-05-20 17:53:30|30.43|30.35|30.43|30.35|30.46|30.38|30.43|30.35|0
1653069220000|2022-05-20 17:53:40|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|0
1653069230000|2022-05-20 17:53:50|30.39|30.31|30.36|30.28|30.41|30.33|30.36|30.28|0
1653069240000|2022-05-20 17:54:00|30.34|30.26|30.31|30.23|30.36|30.28|30.31|30.23|0
1653069250000|2022-05-20 17:54:10|30.29|30.21|30.33|30.25|30.35|30.27|30.29|30.21|0
1653069260000|2022-05-20 17:54:20|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|0
1653069270000|2022-05-20 17:54:30|30.38|30.3|30.36|30.28|30.38|30.3|30.34|30.26|1
1653069280000|2022-05-20 17:54:40|30.38|30.3|30.36|30.28|30.4|30.32|30.35|30.27|0
1653069290000|2022-05-20 17:54:50|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1653069300000|2022-05-20 17:55:00|30.36|30.28|30.3|30.22|30.36|30.28|30.3|30.22|0
1653069310000|2022-05-20 17:55:10|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1653069340000|2022-05-20 17:55:40|30.33|30.25|30.35|30.27|30.38|30.3|30.33|30.25|0
1653069360000|2022-05-20 17:56:00|30.33|30.25|30.35|30.27|30.35|30.27|30.31|30.23|0
1653069370000|2022-05-20 17:56:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1653069390000|2022-05-20 17:56:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1653069400000|2022-05-20 17:56:40|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1653069420000|2022-05-20 17:57:00|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|0
1653069430000|2022-05-20 17:57:10|30.38|30.3|30.45|30.37|30.45|30.37|30.36|30.28|0
1653069440000|2022-05-20 17:57:20|30.46|30.38|30.46|30.38|30.48|30.4|30.46|30.38|0
1653069450000|2022-05-20 17:57:30|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|1
1653069460000|2022-05-20 17:57:40|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1653069480000|2022-05-20 17:58:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1653069510000|2022-05-20 17:58:30|30.42|30.34|30.41|30.33|30.42|30.34|30.41|30.33|0
1653069520000|2022-05-20 17:58:40|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|0
1653069530000|2022-05-20 17:58:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1653069540000|2022-05-20 17:59:00|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1653069550000|2022-05-20 17:59:10|30.41|30.33|30.45|30.37|30.45|30.37|30.41|30.33|1
1653069560000|2022-05-20 17:59:20|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|0
1653069570000|2022-05-20 17:59:30|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|0
1653069580000|2022-05-20 17:59:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1653069590000|2022-05-20 17:59:50|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|0
1653069630000|2022-05-20 18:00:30|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|1
1653069640000|2022-05-20 18:00:40|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1653069660000|2022-05-20 18:01:00|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1653069670000|2022-05-20 18:01:10|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1653069680000|2022-05-20 18:01:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1653069700000|2022-05-20 18:01:40|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|0
1653069710000|2022-05-20 18:01:50|30.43|30.35|30.46|30.38|30.46|30.38|30.41|30.33|0
1653069720000|2022-05-20 18:02:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1653069730000|2022-05-20 18:02:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1653069740000|2022-05-20 18:02:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1653069750000|2022-05-20 18:02:30|30.5|30.42|30.55|30.47|30.55|30.47|30.5|30.42|0
1653069770000|2022-05-20 18:02:50|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|0
1653069780000|2022-05-20 18:03:00|30.51|30.43|30.46|30.38|30.51|30.43|30.46|30.38|2
1653069790000|2022-05-20 18:03:10|30.45|30.37|30.38|30.3|30.45|30.37|30.38|30.3|0
1653069800000|2022-05-20 18:03:20|30.36|30.28|30.36|30.28|30.36|30.28|30.34|30.26|6
1653069810000|2022-05-20 18:03:30|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1653069840000|2022-05-20 18:04:00|30.42|30.34|30.45|30.37|30.45|30.37|30.42|30.34|0
1653069860000|2022-05-20 18:04:20|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1653069870000|2022-05-20 18:04:30|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|1
1653069880000|2022-05-20 18:04:40|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1653069890000|2022-05-20 18:04:50|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|0
1653069900000|2022-05-20 18:05:00|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1653069930000|2022-05-20 18:05:30|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|0
1653069960000|2022-05-20 18:06:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1653069970000|2022-05-20 18:06:10|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1653069980000|2022-05-20 18:06:20|30.53|30.45|30.52|30.44|30.53|30.45|30.52|30.44|0
1653069990000|2022-05-20 18:06:30|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|2
1653070000000|2022-05-20 18:06:40|30.56|30.48|30.6|30.52|30.6|30.52|30.56|30.48|0
1653070010000|2022-05-20 18:06:50|30.58|30.5|30.57|30.49|30.59|30.51|30.55|30.47|1
1653070020000|2022-05-20 18:07:00|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|0
1653070040000|2022-05-20 18:07:20|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1653070050000|2022-05-20 18:07:30|30.64|30.56|30.61|30.53|30.65|30.57|30.61|30.53|1
1653070070000|2022-05-20 18:07:50|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1653070080000|2022-05-20 18:08:00|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1653070100000|2022-05-20 18:08:20|30.59|30.51|30.6|30.52|30.6|30.52|30.58|30.5|0
1653070120000|2022-05-20 18:08:40|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|0
1653070130000|2022-05-20 18:08:50|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|0
1653070140000|2022-05-20 18:09:00|30.6|30.52|30.58|30.5|30.6|30.52|30.56|30.48|0
1653070150000|2022-05-20 18:09:10|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1653070160000|2022-05-20 18:09:20|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|0
1653070170000|2022-05-20 18:09:30|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1653070190000|2022-05-20 18:09:50|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1653070200000|2022-05-20 18:10:00|30.51|30.43|30.46|30.38|30.51|30.43|30.46|30.38|1
1653070210000|2022-05-20 18:10:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1653070220000|2022-05-20 18:10:20|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|0
1653070230000|2022-05-20 18:10:30|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1653070240000|2022-05-20 18:10:40|30.48|30.4|30.46|30.38|30.5|30.42|30.46|30.38|0
1653070250000|2022-05-20 18:10:50|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1653070260000|2022-05-20 18:11:00|30.5|30.42|30.55|30.47|30.55|30.47|30.5|30.42|0
1653070270000|2022-05-20 18:11:10|30.57|30.49|30.6|30.52|30.6|30.52|30.55|30.47|0
1653070310000|2022-05-20 18:11:50|30.56|30.48|30.55|30.47|30.56|30.48|30.55|30.47|0
1653070320000|2022-05-20 18:12:00|30.53|30.45|30.48|30.4|30.53|30.45|30.48|30.4|0
1653070330000|2022-05-20 18:12:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1653070340000|2022-05-20 18:12:20|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|0
1653070350000|2022-05-20 18:12:30|30.48|30.4|30.46|30.38|30.48|30.4|30.46|30.38|0
1653070370000|2022-05-20 18:12:50|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|0
1653070410000|2022-05-20 18:13:30|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|2
1653070420000|2022-05-20 18:13:40|30.55|30.47|30.5|30.42|30.55|30.47|30.5|30.42|1
1653070500000|2022-05-20 18:15:00|30.51|30.43|30.55|30.47|30.55|30.47|30.51|30.43|0
1653070540000|2022-05-20 18:15:40|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|4
1653070550000|2022-05-20 18:15:50|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1653070560000|2022-05-20 18:16:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1653070570000|2022-05-20 18:16:10|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|0
1653070580000|2022-05-20 18:16:20|30.63|30.55|30.65|30.57|30.66|30.58|30.63|30.55|0
1653070590000|2022-05-20 18:16:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1653070600000|2022-05-20 18:16:40|30.64|30.56|30.64|30.56|30.66|30.58|30.64|30.56|0
1653070610000|2022-05-20 18:16:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1653070620000|2022-05-20 18:17:00|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1653070640000|2022-05-20 18:17:20|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|0
1653070650000|2022-05-20 18:17:30|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|0
1653070660000|2022-05-20 18:17:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1653070670000|2022-05-20 18:17:50|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1653070680000|2022-05-20 18:18:00|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|0
1653070690000|2022-05-20 18:18:10|30.72|30.64|30.72|30.64|30.74|30.66|30.72|30.64|0
1653070710000|2022-05-20 18:18:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1653070720000|2022-05-20 18:18:40|30.67|30.59|30.66|30.58|30.67|30.59|30.66|30.58|0
1653070730000|2022-05-20 18:18:50|30.64|30.56|30.66|30.58|30.66|30.58|30.61|30.53|0
1653070780000|2022-05-20 18:19:40|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|0
1653070790000|2022-05-20 18:19:50|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|0
1653070800000|2022-05-20 18:20:00|30.65|30.57|30.66|30.58|30.66|30.58|30.63|30.55|0
1653070810000|2022-05-20 18:20:10|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1653070820000|2022-05-20 18:20:20|30.63|30.55|30.65|30.57|30.65|30.57|30.61|30.53|0
1653070830000|2022-05-20 18:20:30|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1653070850000|2022-05-20 18:20:50|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|0
1653070860000|2022-05-20 18:21:00|30.66|30.58|30.7|30.62|30.7|30.62|30.66|30.58|0
1653070870000|2022-05-20 18:21:10|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|0
1653070880000|2022-05-20 18:21:20|30.73|30.65|30.73|30.65|30.75|30.67|30.71|30.63|0
1653070890000|2022-05-20 18:21:30|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|0
1653070900000|2022-05-20 18:21:40|30.71|30.63|30.73|30.65|30.75|30.67|30.71|30.63|0
1653070910000|2022-05-20 18:21:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1653070920000|2022-05-20 18:22:00|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1653070930000|2022-05-20 18:22:10|30.66|30.58|30.7|30.62|30.7|30.62|30.66|30.58|1
1653070950000|2022-05-20 18:22:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1653070960000|2022-05-20 18:22:40|30.68|30.6|30.66|30.58|30.7|30.62|30.66|30.58|0
1653070970000|2022-05-20 18:22:50|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|0
1653070980000|2022-05-20 18:23:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|0
1653070990000|2022-05-20 18:23:10|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|0
1653071000000|2022-05-20 18:23:20|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|0
1653071010000|2022-05-20 18:23:30|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|0
1653071020000|2022-05-20 18:23:40|30.68|30.6|30.61|30.53|30.68|30.6|30.61|30.53|1
1653071030000|2022-05-20 18:23:50|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1653071040000|2022-05-20 18:24:00|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1653071050000|2022-05-20 18:24:10|30.59|30.51|30.57|30.49|30.61|30.53|30.57|30.49|0
1653071060000|2022-05-20 18:24:20|30.56|30.48|30.51|30.43|30.56|30.48|30.51|30.43|1
1653071070000|2022-05-20 18:24:30|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1653071080000|2022-05-20 18:24:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|0
1653071090000|2022-05-20 18:24:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1653071100000|2022-05-20 18:25:00|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1653071120000|2022-05-20 18:25:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1653071130000|2022-05-20 18:25:30|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|0
1653071140000|2022-05-20 18:25:40|30.61|30.53|30.65|30.57|30.65|30.57|30.61|30.53|0
1653071150000|2022-05-20 18:25:50|30.66|30.58|30.7|30.62|30.7|30.62|30.66|30.58|0
1653071160000|2022-05-20 18:26:00|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1653071170000|2022-05-20 18:26:10|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|0
1653071200000|2022-05-20 18:26:40|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1653071210000|2022-05-20 18:26:50|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|0
1653071220000|2022-05-20 18:27:00|30.68|30.6|30.66|30.58|30.7|30.62|30.66|30.58|0
1653071230000|2022-05-20 18:27:10|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|0
1653071240000|2022-05-20 18:27:20|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|0
1653071250000|2022-05-20 18:27:30|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1653071260000|2022-05-20 18:27:40|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1653071280000|2022-05-20 18:28:00|30.66|30.58|30.7|30.62|30.7|30.62|30.66|30.58|0
1653071320000|2022-05-20 18:28:40|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|0
1653071330000|2022-05-20 18:28:50|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|0
1653071340000|2022-05-20 18:29:00|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|0
1653071350000|2022-05-20 18:29:10|30.7|30.62|30.7|30.62|30.72|30.64|30.68|30.6|0
1653071360000|2022-05-20 18:29:20|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1653071370000|2022-05-20 18:29:30|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1653071380000|2022-05-20 18:29:40|30.68|30.6|30.68|30.6|30.7|30.62|30.68|30.6|0
1653071390000|2022-05-20 18:29:50|30.66|30.58|30.7|30.62|30.7|30.62|30.66|30.58|0
1653071400000|2022-05-20 18:30:00|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1653071410000|2022-05-20 18:30:10|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|0
1653071420000|2022-05-20 18:30:20|30.68|30.6|30.63|30.55|30.68|30.6|30.63|30.55|0
1653071430000|2022-05-20 18:30:30|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|0
1653071440000|2022-05-20 18:30:40|30.63|30.55|30.66|30.58|30.68|30.6|30.63|30.55|0
1653071450000|2022-05-20 18:30:50|30.64|30.56|30.68|30.6|30.68|30.6|30.64|30.56|0
1653071460000|2022-05-20 18:31:00|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|0
1653071470000|2022-05-20 18:31:10|30.73|30.65|30.72|30.64|30.74|30.66|30.72|30.64|3
1653071480000|2022-05-20 18:31:20|30.74|30.66|30.74|30.66|30.75|30.67|30.72|30.64|0
1653071490000|2022-05-20 18:31:30|30.72|30.64|30.72|30.64|30.74|30.66|30.72|30.64|0
1653071500000|2022-05-20 18:31:40|30.74|30.66|30.74|30.66|30.75|30.67|30.72|30.64|0
1653071520000|2022-05-20 18:32:00|||||||||14
1653071530000|2022-05-20 18:32:10|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|2
1653071540000|2022-05-20 18:32:20|30.77|30.69|30.77|30.69|30.77|30.69|30.75|30.67|17
1653071570000|2022-05-20 18:32:50|30.79|30.71|30.8|30.72|30.82|30.74|30.77|30.69|6
1653071580000|2022-05-20 18:33:00|30.79|30.71|30.77|30.69|30.86|30.71|30.75|30.61|12
1653071590000|2022-05-20 18:33:10|30.79|30.71|30.79|30.71|30.82|30.74|30.79|30.71|2
1653071600000|2022-05-20 18:33:20|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|2
1653071610000|2022-05-20 18:33:30|30.8|30.72|30.79|30.71|30.8|30.72|30.77|30.69|1
1653071620000|2022-05-20 18:33:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1653071630000|2022-05-20 18:33:50|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1653071650000|2022-05-20 18:34:10|30.83|30.75|30.87|30.79|30.87|30.79|30.83|30.75|10
1653071660000|2022-05-20 18:34:20|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|2
1653071690000|2022-05-20 18:34:50|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1653071700000|2022-05-20 18:35:00|30.87|30.79|30.8|30.72|30.87|30.79|30.77|30.69|0
1653071710000|2022-05-20 18:35:10|30.77|30.69|30.82|30.74|30.82|30.74|30.77|30.69|18
1653071720000|2022-05-20 18:35:20|30.8|30.72|30.8|30.72|30.82|30.74|30.77|30.69|4
1653071730000|2022-05-20 18:35:30|30.77|30.69|30.75|30.67|30.77|30.69|30.73|30.65|0
1653071740000|2022-05-20 18:35:40|30.78|30.7|30.78|30.7|30.78|30.7|30.75|30.67|0
1653071750000|2022-05-20 18:35:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1653071760000|2022-05-20 18:36:00|30.73|30.65|30.71|30.63|30.75|30.67|30.71|30.63|2
1653071770000|2022-05-20 18:36:10|30.69|30.61|30.69|30.61|30.71|30.63|30.69|30.61|0
1653071780000|2022-05-20 18:36:20|30.71|30.63|30.71|30.63|30.71|30.63|30.69|30.61|0
1653071790000|2022-05-20 18:36:30|30.69|30.61|30.73|30.65|30.73|30.65|30.69|30.61|0
1653071800000|2022-05-20 18:36:40|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1653071820000|2022-05-20 18:37:00|30.69|30.61|30.73|30.65|30.73|30.65|30.69|30.61|0
1653071830000|2022-05-20 18:37:10|30.76|30.68|30.71|30.63|30.76|30.68|30.71|30.63|0
1653071840000|2022-05-20 18:37:20|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1653071850000|2022-05-20 18:37:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1653071860000|2022-05-20 18:37:40|30.73|30.65|30.76|30.68|30.76|30.68|30.73|30.65|0
1653071880000|2022-05-20 18:38:00|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1653071890000|2022-05-20 18:38:10|30.75|30.67|30.71|30.63|30.75|30.67|30.71|30.63|0
1653071900000|2022-05-20 18:38:20|30.69|30.61|30.69|30.61|30.71|30.63|30.69|30.61|0
1653071910000|2022-05-20 18:38:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1653071920000|2022-05-20 18:38:40|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1653071930000|2022-05-20 18:38:50|30.73|30.65|30.73|30.65|30.73|30.65|30.71|30.63|0
1653071940000|2022-05-20 18:39:00|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1653071950000|2022-05-20 18:39:10|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1653071970000|2022-05-20 18:39:30|30.69|30.61|30.66|30.58|30.71|30.63|30.66|30.58|0
1653071980000|2022-05-20 18:39:40|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|0
1653072000000|2022-05-20 18:40:00|30.71|30.63|30.73|30.65|30.75|30.67|30.71|30.63|0
1653072010000|2022-05-20 18:40:10|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|0
1653072020000|2022-05-20 18:40:20|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|1
1653072030000|2022-05-20 18:40:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1653072050000|2022-05-20 18:40:50|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1653072060000|2022-05-20 18:41:00|30.59|30.51|30.58|30.5|30.59|30.51|30.58|30.5|0
1653072070000|2022-05-20 18:41:10|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|1
1653072080000|2022-05-20 18:41:20|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1653072090000|2022-05-20 18:41:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|0
1653072110000|2022-05-20 18:41:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1653072120000|2022-05-20 18:42:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|3
1653072130000|2022-05-20 18:42:10|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1653072140000|2022-05-20 18:42:20|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|0
1653072150000|2022-05-20 18:42:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1653072160000|2022-05-20 18:42:40|30.54|30.46|30.51|30.43|30.54|30.46|30.51|30.43|0
1653072180000|2022-05-20 18:43:00|30.49|30.41|30.51|30.43|30.53|30.45|30.49|30.41|0
1653072190000|2022-05-20 18:43:10|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|0
1653072200000|2022-05-20 18:43:20|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|1
1653072210000|2022-05-20 18:43:30|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1653072230000|2022-05-20 18:43:50|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1653072240000|2022-05-20 18:44:00|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|0
1653072250000|2022-05-20 18:44:10|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1653072270000|2022-05-20 18:44:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1653072280000|2022-05-20 18:44:40|30.53|30.45|30.46|30.38|30.53|30.45|30.46|30.38|0
1653072290000|2022-05-20 18:44:50|30.48|30.4|30.48|30.4|30.5|30.42|30.46|30.38|0
1653072300000|2022-05-20 18:45:00|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1653072310000|2022-05-20 18:45:10|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|0
1653072320000|2022-05-20 18:45:20|30.48|30.4|30.46|30.38|30.5|30.42|30.46|30.38|0
1653072340000|2022-05-20 18:45:40|30.44|30.36|30.48|30.4|30.48|30.4|30.44|30.36|0
1653072350000|2022-05-20 18:45:50|30.5|30.42|30.52|30.44|30.53|30.45|30.5|30.42|10
1653072360000|2022-05-20 18:46:00|30.51|30.43|30.57|30.49|30.57|30.49|30.51|30.43|1
1653072410000|2022-05-20 18:46:50|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|3
1653072420000|2022-05-20 18:47:00|30.47|30.39|30.42|30.34|30.52|30.39|30.42|30.27|0
1653072430000|2022-05-20 18:47:10|30.52|30.27|30.46|30.38|30.52|30.38|30.44|30.27|0
1653072440000|2022-05-20 18:47:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1653072460000|2022-05-20 18:47:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1653072480000|2022-05-20 18:48:00|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1653072500000|2022-05-20 18:48:20|30.41|30.33|30.37|30.29|30.41|30.33|30.37|30.29|0
1653072520000|2022-05-20 18:48:40|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1653072530000|2022-05-20 18:48:50|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1653072540000|2022-05-20 18:49:00|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|0
1653072560000|2022-05-20 18:49:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1653072570000|2022-05-20 18:49:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1653072580000|2022-05-20 18:49:40|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|0
1653072600000|2022-05-20 18:50:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1653072610000|2022-05-20 18:50:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1653072620000|2022-05-20 18:50:20|30.47|30.22|30.32|30.24|30.47|30.33|30.32|30.22|1
1653072630000|2022-05-20 18:50:30|30.43|30.18|30.32|30.24|30.43|30.26|30.32|30.18|0
1653072650000|2022-05-20 18:50:50|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|1
1653072660000|2022-05-20 18:51:00|30.28|30.2|30.21|30.13|30.28|30.2|30.21|30.13|7
1653072670000|2022-05-20 18:51:10|30.25|30.17|30.21|30.13|30.25|30.17|30.21|30.13|0
1653072680000|2022-05-20 18:51:20|30.2|30.12|30.21|30.13|30.21|30.13|30.2|30.12|0
1653072690000|2022-05-20 18:51:30|30.32|30.07|30.26|30.18|30.32|30.18|30.25|30.07|0
1653072700000|2022-05-20 18:51:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1653072720000|2022-05-20 18:52:00|30.17|30.09|30.17|30.09|30.28|30.09|30.17|30.03|0
1653072730000|2022-05-20 18:52:10|30.14|30.06|30.07|29.99|30.14|30.06|30.07|29.99|1
1653072740000|2022-05-20 18:52:20|30.06|29.98|29.99|29.91|30.06|29.98|29.97|29.89|1
1653072750000|2022-05-20 18:52:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1653072760000|2022-05-20 18:52:40|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1653072790000|2022-05-20 18:53:10|29.99|29.91|30.01|29.93|30.01|29.93|29.97|29.89|0
1653072800000|2022-05-20 18:53:20|30.02|29.94|29.97|29.89|30.02|29.94|29.97|29.89|0
1653072830000|2022-05-20 18:53:50|30.01|29.93|29.97|29.89|30.01|29.93|29.97|29.89|0
1653072840000|2022-05-20 18:54:00|29.94|29.86|29.94|29.86|29.97|29.89|29.94|29.86|26
1653072850000|2022-05-20 18:54:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|2
1653072860000|2022-05-20 18:54:20|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1653072870000|2022-05-20 18:54:30|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|1
1653072880000|2022-05-20 18:54:40|29.97|29.89|30.02|29.94|30.02|29.94|29.97|29.89|1
1653072900000|2022-05-20 18:55:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1653072910000|2022-05-20 18:55:10|29.92|29.84|29.97|29.89|29.97|29.89|29.92|29.84|18
1653072920000|2022-05-20 18:55:20|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1653072930000|2022-05-20 18:55:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1653072940000|2022-05-20 18:55:40|30.02|29.94|30.08|30|30.08|30|30.02|29.94|0
1653072950000|2022-05-20 18:55:50|30.06|29.98|30.06|29.98|30.06|29.98|30.02|29.94|0
1653072960000|2022-05-20 18:56:00|30.08|30|30.11|30.03|30.11|30.03|30.08|30|0
1653072970000|2022-05-20 18:56:10|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1653072980000|2022-05-20 18:56:20|30.15|30.07|30.2|30.12|30.21|30.13|30.15|30.07|0
1653073020000|2022-05-20 18:57:00|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|0
1653073030000|2022-05-20 18:57:10|30.2|30.12|30.25|30.17|30.31|30.17|30.2|30.06|0
1653073040000|2022-05-20 18:57:20|30.21|30.13|30.25|30.17|30.32|30.17|30.21|30.07|0
1653073050000|2022-05-20 18:57:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1653073060000|2022-05-20 18:57:40|30.32|30.07|30.21|30.13|30.32|30.13|30.21|30.07|0
1653073080000|2022-05-20 18:58:00|30.17|30.09|30.23|30.15|30.25|30.17|30.17|30.09|0
1653073090000|2022-05-20 18:58:10|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1653073100000|2022-05-20 18:58:20|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1653073120000|2022-05-20 18:58:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1653073130000|2022-05-20 18:58:50|30.25|30.17|30.2|30.12|30.25|30.17|30.2|30.12|3
1653073140000|2022-05-20 18:59:00|30.22|30.14|30.2|30.12|30.25|30.17|30.2|30.12|0
1653073150000|2022-05-20 18:59:10|30.31|30.06|30.25|30.17|30.31|30.17|30.25|30.06|0
1653073160000|2022-05-20 18:59:20|30.3|30.22|30.25|30.17|30.3|30.22|30.25|30.17|0
1653073170000|2022-05-20 18:59:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1653073180000|2022-05-20 18:59:40|30.25|30.17|30.3|30.22|30.3|30.22|30.25|30.17|0
1653073210000|2022-05-20 19:00:10|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|0
1653073220000|2022-05-20 19:00:20|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|0
1653073240000|2022-05-20 19:00:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1653073250000|2022-05-20 19:00:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1653073260000|2022-05-20 19:01:00|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|0
1653073290000|2022-05-20 19:01:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1653073300000|2022-05-20 19:01:40|30.23|29.98|30.17|30.09|30.27|30.09|30.14|29.98|0
1653073310000|2022-05-20 19:01:50|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1653073320000|2022-05-20 19:02:00|30.17|30.09|30.21|30.13|30.21|30.13|30.17|30.09|0
1653073330000|2022-05-20 19:02:10|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1653073340000|2022-05-20 19:02:20|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1653073400000|2022-05-20 19:03:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1653073410000|2022-05-20 19:03:30|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|4
1653073420000|2022-05-20 19:03:40|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1653073430000|2022-05-20 19:03:50|30.26|30.18|30.26|30.18|30.28|30.2|30.26|30.18|0
1653073440000|2022-05-20 19:04:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1653073450000|2022-05-20 19:04:10|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|5
1653073470000|2022-05-20 19:04:30|30.36|30.28|30.4|30.32|30.4|30.32|30.36|30.28|3
1653073480000|2022-05-20 19:04:40|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1653073490000|2022-05-20 19:04:50|30.37|30.29|30.31|30.23|30.37|30.29|30.31|30.23|0
1653073500000|2022-05-20 19:05:00|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1653073520000|2022-05-20 19:05:20|30.31|30.23|30.4|30.32|30.4|30.32|30.31|30.23|0
1653073530000|2022-05-20 19:05:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1653073550000|2022-05-20 19:05:50|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|0
1653073560000|2022-05-20 19:06:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1653073580000|2022-05-20 19:06:20|30.27|30.19|30.31|30.23|30.31|30.23|30.27|30.19|0
1653073590000|2022-05-20 19:06:30|30.29|30.21|30.31|30.23|30.31|30.23|30.27|30.19|0
1653073600000|2022-05-20 19:06:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1653073610000|2022-05-20 19:06:50|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1653073620000|2022-05-20 19:07:00|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|0
1653073630000|2022-05-20 19:07:10|30.31|30.23|30.31|30.23|30.42|30.23|30.31|30.17|0
1653073680000|2022-05-20 19:08:00|30.42|30.17|30.42|30.17|30.42|30.17|30.42|30.17|0
1653073690000|2022-05-20 19:08:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1653073750000|2022-05-20 19:09:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1653073760000|2022-05-20 19:09:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1653073770000|2022-05-20 19:09:30|30.37|30.12|30.31|30.23|30.37|30.23|30.31|30.12|0
1653073870000|2022-05-20 19:11:10|30.27|30.19|30.27|30.19|30.27|30.19|30.22|30.14|0
1653073880000|2022-05-20 19:11:20|30.33|30.08|30.27|30.19|30.33|30.19|30.27|30.08|0
1653073890000|2022-05-20 19:11:30|30.37|30.12|30.31|30.23|30.37|30.23|30.31|30.12|0
1653073900000|2022-05-20 19:11:40|30.37|30.12|30.31|30.23|30.37|30.23|30.27|30.12|0
1653073960000|2022-05-20 19:12:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1653073970000|2022-05-20 19:12:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1653073980000|2022-05-20 19:13:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1653074040000|2022-05-20 19:14:00|30.31|30.23|30.31|30.23|30.33|30.25|30.31|30.23|0
1653074050000|2022-05-20 19:14:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1653074100000|2022-05-20 19:15:00|30.42|30.17|30.31|30.23|30.42|30.23|30.31|30.17|0
1653074110000|2022-05-20 19:15:10|30.37|30.12|30.27|30.19|30.37|30.19|30.27|30.12|0
1653074120000|2022-05-20 19:15:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1653074130000|2022-05-20 19:15:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1653074140000|2022-05-20 19:15:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1653074150000|2022-05-20 19:15:50|30.29|30.21|30.31|30.23|30.31|30.23|30.27|30.19|0
1653074170000|2022-05-20 19:16:10|30.35|30.27|30.31|30.23|30.35|30.27|30.31|30.23|0
1653074190000|2022-05-20 19:16:30|30.29|30.21|30.22|30.14|30.29|30.21|30.17|30.09|0
1653074200000|2022-05-20 19:16:40|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1653074210000|2022-05-20 19:16:50|30.2|30.12|30.22|30.14|30.22|30.14|30.17|30.09|0
1653074220000|2022-05-20 19:17:00|30.24|30.16|30.22|30.14|30.26|30.18|30.22|30.14|0
1653074230000|2022-05-20 19:17:10|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1653074240000|2022-05-20 19:17:20|30.19|30.11|30.22|30.14|30.22|30.14|30.17|30.09|0
1653074250000|2022-05-20 19:17:30|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1653074260000|2022-05-20 19:17:40|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1653074270000|2022-05-20 19:17:50|30.19|30.11|30.17|30.09|30.19|30.11|30.14|30.06|0
1653074280000|2022-05-20 19:18:00|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|0
1653074300000|2022-05-20 19:18:20|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|0
1653074310000|2022-05-20 19:18:30|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|0
1653074320000|2022-05-20 19:18:40|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|1
1653074330000|2022-05-20 19:18:50|30.09|30.01|30.02|29.94|30.09|30.01|30.02|29.94|0
1653074340000|2022-05-20 19:19:00|30.04|29.96|29.97|29.89|30.04|29.96|29.97|29.89|2
1653074350000|2022-05-20 19:19:10|29.99|29.91|30.02|29.94|30.02|29.94|29.97|29.89|0
1653074360000|2022-05-20 19:19:20|30.04|29.96|30.11|30.03|30.11|30.03|30.04|29.96|0
1653074390000|2022-05-20 19:19:50|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1653074400000|2022-05-20 19:20:00|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1653074410000|2022-05-20 19:20:10|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1653074420000|2022-05-20 19:20:20|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1653074430000|2022-05-20 19:20:30|30.09|30.01|30.07|29.99|30.11|30.03|30.07|29.99|0
1653074440000|2022-05-20 19:20:40|30.09|30.01|30.11|30.03|30.11|30.03|30.09|30.01|0
1653074450000|2022-05-20 19:20:50|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|0
1653074460000|2022-05-20 19:21:00|30.02|29.94|30.02|29.94|30.06|29.98|30.02|29.94|0
1653074470000|2022-05-20 19:21:10|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1653074480000|2022-05-20 19:21:20|30.04|29.96|30.02|29.94|30.06|29.98|30.02|29.94|0
1653074490000|2022-05-20 19:21:30|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1653074500000|2022-05-20 19:21:40|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1653074510000|2022-05-20 19:21:50|29.99|29.91|29.94|29.86|30.01|29.93|29.94|29.86|0
1653074520000|2022-05-20 19:22:00|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|0
1653074540000|2022-05-20 19:22:20|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|1
1653074550000|2022-05-20 19:22:30|29.84|29.76|29.84|29.76|29.89|29.81|29.84|29.76|3
1653074560000|2022-05-20 19:22:40|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1653074570000|2022-05-20 19:22:50|29.87|29.79|29.94|29.86|29.94|29.86|29.87|29.79|0
1653074580000|2022-05-20 19:23:00|29.92|29.84|29.96|29.88|29.96|29.88|29.92|29.84|0
1653074590000|2022-05-20 19:23:10|29.94|29.86|29.97|29.89|29.99|29.91|29.94|29.86|0
1653074600000|2022-05-20 19:23:20|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1653074620000|2022-05-20 19:23:40|30.03|29.95|30.06|29.98|30.11|30.03|30.03|29.95|2
1653074630000|2022-05-20 19:23:50|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|0
1653074640000|2022-05-20 19:24:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1653074650000|2022-05-20 19:24:10|30.16|30.08|30.11|30.03|30.16|30.08|30.11|30.03|0
1653074660000|2022-05-20 19:24:20|30.08|30|30.06|29.98|30.08|30|30.06|29.98|0
1653074670000|2022-05-20 19:24:30|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|2
1653074680000|2022-05-20 19:24:40|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1653074690000|2022-05-20 19:24:50|30.03|29.95|30.04|29.96|30.06|29.98|30.01|29.93|0
1653074700000|2022-05-20 19:25:00|30.03|29.95|30.03|29.95|30.16|29.99|30.01|29.91|0
1653074710000|2022-05-20 19:25:10|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1653074720000|2022-05-20 19:25:20|30.01|29.93|30.03|29.95|30.12|29.98|30.01|29.87|0
1653074730000|2022-05-20 19:25:30|30.06|29.98|30.03|29.95|30.06|29.98|30.01|29.93|0
1653074740000|2022-05-20 19:25:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1653074760000|2022-05-20 19:26:00|29.99|29.91|30.01|29.93|30.12|29.93|29.97|29.87|1
1653074770000|2022-05-20 19:26:10|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|0
1653074780000|2022-05-20 19:26:20|30.01|29.93|29.97|29.89|30.01|29.93|29.97|29.89|0
1653074790000|2022-05-20 19:26:30|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1653074800000|2022-05-20 19:26:40|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|0
1653074810000|2022-05-20 19:26:50|30.07|29.82|29.94|29.86|30.07|29.93|29.94|29.82|0
1653074820000|2022-05-20 19:27:00|29.89|29.81|29.94|29.86|29.97|29.89|29.89|29.81|1
1653074830000|2022-05-20 19:27:10|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|4
1653074840000|2022-05-20 19:27:20|29.89|29.81|29.89|29.81|29.92|29.84|29.89|29.81|0
1653074850000|2022-05-20 19:27:30|29.84|29.76|29.97|29.72|29.97|29.82|29.79|29.69|13
1653074860000|2022-05-20 19:27:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1653074900000|2022-05-20 19:28:20|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|2
1653074910000|2022-05-20 19:28:30|29.84|29.76|29.86|29.78|29.97|29.78|29.84|29.72|0
1653074920000|2022-05-20 19:28:40|29.84|29.76|29.77|29.69|29.94|29.76|29.77|29.67|0
1653074930000|2022-05-20 19:28:50|29.87|29.62|29.76|29.68|29.87|29.68|29.74|29.62|0
1653074940000|2022-05-20 19:29:00|29.77|29.69|29.77|29.69|29.89|29.71|29.77|29.64|0
1653074950000|2022-05-20 19:29:10|29.79|29.71|29.72|29.64|29.92|29.71|29.72|29.62|1
1653074970000|2022-05-20 19:29:30|29.82|29.57|29.8|29.55|29.82|29.61|29.65|29.55|4
1653075000000|2022-05-20 19:30:00|29.78|29.53|29.8|29.55|29.8|29.55|29.78|29.53|0
1653075010000|2022-05-20 19:30:10|29.82|29.57|29.82|29.57|29.83|29.58|29.8|29.55|0
1653075030000|2022-05-20 19:30:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1653075050000|2022-05-20 19:30:50|29.77|29.69|29.9|29.6|29.9|29.69|29.77|29.6|0
1653075060000|2022-05-20 19:31:00|29.89|29.64|29.87|29.62|29.89|29.64|29.87|29.62|0
1653075080000|2022-05-20 19:31:20|29.81|29.73|29.89|29.64|29.92|29.73|29.81|29.64|0
1653075090000|2022-05-20 19:31:30|29.92|29.67|29.94|29.69|29.94|29.69|29.89|29.64|0
1653075120000|2022-05-20 19:32:00|29.92|29.67|29.89|29.64|29.92|29.67|29.87|29.62|0
1653075130000|2022-05-20 19:32:10|29.87|29.62|29.89|29.64|29.89|29.64|29.87|29.62|0
1653075140000|2022-05-20 19:32:20|29.87|29.62|29.76|29.68|29.87|29.69|29.76|29.58|0
1653075170000|2022-05-20 19:32:50|29.82|29.57|29.82|29.57|29.82|29.57|29.82|29.57|0
1653075180000|2022-05-20 19:33:00|29.78|29.53|29.8|29.55|29.82|29.63|29.71|29.53|0
1653075190000|2022-05-20 19:33:10|29.82|29.57|29.8|29.55|29.82|29.57|29.8|29.55|0
1653075200000|2022-05-20 19:33:20|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1653075220000|2022-05-20 19:33:40|29.77|29.52|29.77|29.52|29.77|29.52|29.77|29.52|0
1653075230000|2022-05-20 19:33:50|29.67|29.59|29.62|29.54|29.67|29.59|29.62|29.54|2
1653075240000|2022-05-20 19:34:00|29.68|29.43|29.57|29.49|29.68|29.51|29.57|29.43|0
1653075250000|2022-05-20 19:34:10|29.67|29.42|29.68|29.43|29.68|29.49|29.57|29.42|0
1653075270000|2022-05-20 19:34:30|29.62|29.54|29.7|29.45|29.7|29.54|29.62|29.43|0
1653075280000|2022-05-20 19:34:40|29.68|29.43|29.7|29.45|29.7|29.45|29.68|29.43|0
1653075290000|2022-05-20 19:34:50|29.72|29.47|29.7|29.45|29.72|29.47|29.7|29.45|0
1653075300000|2022-05-20 19:35:00|29.72|29.47|29.66|29.58|29.73|29.58|29.66|29.47|0
1653075310000|2022-05-20 19:35:10|29.67|29.59|29.77|29.52|29.77|29.59|29.67|29.52|0
1653075320000|2022-05-20 19:35:20|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|0
1653075330000|2022-05-20 19:35:30|29.73|29.48|29.7|29.45|29.75|29.5|29.68|29.43|0
1653075340000|2022-05-20 19:35:40|29.68|29.43|29.67|29.42|29.7|29.45|29.67|29.42|0
1653075350000|2022-05-20 19:35:50|29.65|29.4|29.67|29.42|29.67|29.42|29.65|29.4|0
1653075360000|2022-05-20 19:36:00|29.65|29.4|29.52|29.44|29.67|29.44|29.52|29.38|0
1653075370000|2022-05-20 19:36:10|29.62|29.37|29.62|29.37|29.62|29.44|29.52|29.37|0
1653075380000|2022-05-20 19:36:20|29.52|29.44|29.54|29.46|29.56|29.48|29.52|29.44|1
1653075390000|2022-05-20 19:36:30|29.57|29.49|29.67|29.42|29.67|29.49|29.57|29.42|5
1653075400000|2022-05-20 19:36:40|29.57|29.49|29.57|29.49|29.67|29.49|29.57|29.42|2
1653075410000|2022-05-20 19:36:50|29.59|29.51|29.57|29.49|29.68|29.54|29.57|29.43|0
1653075430000|2022-05-20 19:37:10|29.63|29.38|29.52|29.44|29.63|29.44|29.52|29.38|0
1653075440000|2022-05-20 19:37:20|29.53|29.45|29.52|29.44|29.53|29.45|29.48|29.4|2
1653075450000|2022-05-20 19:37:30|29.53|29.45|29.52|29.44|29.53|29.45|29.48|29.4|9
1653075460000|2022-05-20 19:37:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1653075480000|2022-05-20 19:38:00|29.55|29.47|29.62|29.37|29.62|29.47|29.53|29.37|0
1653075490000|2022-05-20 19:38:10|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|0
1653075500000|2022-05-20 19:38:20|29.53|29.45|29.64|29.39|29.64|29.45|29.53|29.37|0
1653075510000|2022-05-20 19:38:30|29.7|29.4|29.66|29.41|29.71|29.41|29.66|29.4|0
1653075520000|2022-05-20 19:38:40|29.68|29.43|29.68|29.43|29.68|29.43|29.68|29.43|0
1653075530000|2022-05-20 19:38:50|29.71|29.46|29.71|29.46|29.75|29.46|29.71|29.41|0
1653075540000|2022-05-20 19:39:00|29.73|29.48|29.76|29.51|29.76|29.51|29.73|29.48|3
1653075550000|2022-05-20 19:39:10||29.46||29.46||29.51||29.46|0
1653075560000|2022-05-20 19:39:20|29.74|29.44|29.76|29.51|29.78|29.51|29.74|29.44|0
1653075570000|2022-05-20 19:39:30||29.46||29.46||29.46||29.46|0
1653075580000|2022-05-20 19:39:40|29.74|29.44|29.76|29.46|29.76|29.46|29.74|29.44|0
1653075590000|2022-05-20 19:39:50|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|0
1653075600000|2022-05-20 19:40:00|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1653075620000|2022-05-20 19:40:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1653075630000|2022-05-20 19:40:30|29.6|29.52|29.49|29.41|29.6|29.52|29.49|29.41|18
1653075640000|2022-05-20 19:40:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1653075650000|2022-05-20 19:40:50|29.42|29.34|29.38|29.3|29.49|29.34|29.38|29.24|0
1653075660000|2022-05-20 19:41:00|29.42|29.34|29.54|29.29|29.54|29.35|29.42|29.29|0
1653075680000|2022-05-20 19:41:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1653075690000|2022-05-20 19:41:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1653075700000|2022-05-20 19:41:40|29.39|29.31|29.4|29.32|29.4|29.32|29.34|29.26|0
1653075710000|2022-05-20 19:41:50|29.41|29.33|29.43|29.35|29.54|29.35|29.41|29.29|10
1653075730000|2022-05-20 19:42:10|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|2
1653075740000|2022-05-20 19:42:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1653075760000|2022-05-20 19:42:40|29.31|29.23|29.39|29.14|29.39|29.23|29.31|29.14|1
1653075790000|2022-05-20 19:43:10|29.4|29.15|29.34|29.26|29.4|29.26|29.34|29.15|0
1653075800000|2022-05-20 19:43:20|29.44|29.19|29.44|29.19|29.44|29.19|29.44|29.19|0
1653075840000|2022-05-20 19:44:00|29.34|29.26|29.44|29.19|29.44|29.26|29.33|29.19|1
1653075850000|2022-05-20 19:44:10|29.45|29.2|29.43|29.35|29.45|29.35|29.39|29.2|0
1653075860000|2022-05-20 19:44:20|29.54|29.29|29.47|29.22|29.54|29.29|29.47|29.22|0
1653075870000|2022-05-20 19:44:30|29.45|29.2|29.39|29.31|29.45|29.31|29.39|29.2|0
1653075880000|2022-05-20 19:44:40|29.41|29.33|29.47|29.22|29.52|29.33|29.41|29.22|0
1653075890000|2022-05-20 19:44:50|29.49|29.24|29.45|29.2|29.49|29.24|29.45|29.2|0
1653075900000|2022-05-20 19:45:00|29.39|29.31|29.45|29.2|29.47|29.35|29.39|29.2|0
1653075910000|2022-05-20 19:45:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1653075920000|2022-05-20 19:45:20|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1653075940000|2022-05-20 19:45:40|29.38|29.3|29.43|29.35|29.43|29.35|29.38|29.3|1
1653075950000|2022-05-20 19:45:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1653075970000|2022-05-20 19:46:10|29.41|29.33|29.43|29.35|29.49|29.35|29.41|29.24|1
1653075980000|2022-05-20 19:46:20|29.54|29.29|29.54|29.29|29.54|29.29|29.54|29.29|0
1653075990000|2022-05-20 19:46:30|29.64|29.34|29.64|29.34|29.66|29.36|29.64|29.34|0
1653076000000|2022-05-20 19:46:40|29.66|29.36|29.64|29.34|29.66|29.36|29.61|29.34|0
1653076010000|2022-05-20 19:46:50|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1653076020000|2022-05-20 19:47:00|29.62|29.32|29.59|29.34|29.62|29.37|29.59|29.32|1
1653076050000|2022-05-20 19:47:30|29.48|29.4|29.55|29.3|29.57|29.4|29.48|29.3|0
1653076080000|2022-05-20 19:48:00|29.54|29.29|29.39|29.31|29.54|29.36|29.39|29.25|0
1653076120000|2022-05-20 19:48:40|29.45|29.2|29.34|29.26|29.45|29.26|29.34|29.2|0
1653076160000|2022-05-20 19:49:20|29.29|29.21|29.34|29.26|29.4|29.26|29.29|29.15|1
1653076190000|2022-05-20 19:49:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1653076200000|2022-05-20 19:50:00|29.31|29.23|29.26|29.18|29.31|29.23|29.26|29.18|2
1653076210000|2022-05-20 19:50:10|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1653076240000|2022-05-20 19:50:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1653076250000|2022-05-20 19:50:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1653076260000|2022-05-20 19:51:00|29.28|29.2|29.21|29.13|29.28|29.2|29.21|29.13|10
1653076280000|2022-05-20 19:51:20|29.23|29.15|29.28|29.2|29.34|29.2|29.23|29.09|2
1653076290000|2022-05-20 19:51:30|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1653076310000|2022-05-20 19:51:50|29.35|29.1|29.24|29.16|29.35|29.16|29.24|29.1|3
1653076330000|2022-05-20 19:52:10|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1653076340000|2022-05-20 19:52:20|29.26|29.18|29.26|29.18|29.26|29.18|29.24|29.16|0
1653076350000|2022-05-20 19:52:30|29.24|29.16|29.24|29.16|29.26|29.18|29.24|29.16|0
1653076360000|2022-05-20 19:52:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1653076370000|2022-05-20 19:52:50|29.28|29.2|29.35|29.1|29.35|29.21|29.28|29.1|1
1653076380000|2022-05-20 19:53:00|29.24|29.16|29.33|29.25|29.4|29.25|29.24|29.14|0
1653076400000|2022-05-20 19:53:20|29.39|29.14|29.33|29.25|29.39|29.25|29.33|29.14|0
1653076410000|2022-05-20 19:53:30|29.39|29.14|29.29|29.21|29.42|29.25|29.29|29.14|0
1653076430000|2022-05-20 19:53:50|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1653076440000|2022-05-20 19:54:00|29.24|29.16|29.39|29.14|29.39|29.2|29.24|29.14|0
1653076450000|2022-05-20 19:54:10|29.28|29.2|29.4|29.32|29.4|29.32|29.28|29.14|0
1653076460000|2022-05-20 19:54:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|3
1653076470000|2022-05-20 19:54:30|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|1
1653076480000|2022-05-20 19:54:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1653076500000|2022-05-20 19:55:00|29.38|29.3|29.38|29.3|29.44|29.3|29.33|29.19|8
1653076510000|2022-05-20 19:55:10|29.48|29.23|29.42|29.34|29.48|29.34|29.42|29.23|0
1653076520000|2022-05-20 19:55:20|29.48|29.23|29.38|29.3|29.49|29.3|29.38|29.23|5
1653076530000|2022-05-20 19:55:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1653076550000|2022-05-20 19:55:50|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|0
1653076570000|2022-05-20 19:56:10|29.43|29.18|29.5|29.2|29.5|29.24|29.32|29.18|10
1653076580000|2022-05-20 19:56:20|29.48|29.18|29.48|29.18|29.5|29.2|29.48|29.18|0
1653076590000|2022-05-20 19:56:30|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1653076610000|2022-05-20 19:56:50|29.44|29.14|29.45|29.15|29.45|29.15|29.42|29.12|0
1653076620000|2022-05-20 19:57:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|1
1653076630000|2022-05-20 19:57:10|29.45|29.15|29.43|29.13|29.45|29.15|29.43|29.13|0
1653076640000|2022-05-20 19:57:20|29.45|29.15|29.46|29.16|29.46|29.16|29.43|29.13|0
1653076650000|2022-05-20 19:57:30|29.45|29.15|29.41|29.33|29.45|29.33|29.41|29.15|4
1653076660000|2022-05-20 19:57:40|29.42|29.34|29.42|29.34|29.52|29.34|29.4|29.27|2
1653076670000|2022-05-20 19:57:50|29.53|29.28|29.42|29.34|29.53|29.34|29.42|29.28|0
1653076680000|2022-05-20 19:58:00|29.53|29.28|29.53|29.28|29.56|29.31|29.53|29.28|0
1653076690000|2022-05-20 19:58:10|29.43|29.35|29.56|29.31|29.56|29.35|29.43|29.28|0
1653076700000|2022-05-20 19:58:20|29.54|29.29|29.53|29.28|29.54|29.29|29.53|29.28|0
1653076730000|2022-05-20 19:58:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1653076740000|2022-05-20 19:59:00|29.43|29.35|29.42|29.34|29.43|29.35|29.4|29.32|3
1653076750000|2022-05-20 19:59:10|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|0
1653076760000|2022-05-20 19:59:20|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|0
1653076770000|2022-05-20 19:59:30|29.38|29.3|29.38|29.3|29.52|29.31|29.37|29.07|13
1653076780000|2022-05-20 19:59:40|29.39|29.31|29.37|29.29|29.52|29.33|29.36|29.06|16
1653076790000|2022-05-20 19:59:50|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|11
1653264900000|2022-05-23 00:15:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1653264960000|2022-05-23 00:16:00|28.98|28.68|29.03|28.73|29.34|29.04|28.98|28.68|0
1653264970000|2022-05-23 00:16:10|29|28.7|29|28.7|29|28.7|29|28.7|0
1653265000000|2022-05-23 00:16:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1653265020000|2022-05-23 00:17:00|28.92|28.62|28.94|28.64|28.96|28.66|28.92|28.62|0
1653265080000|2022-05-23 00:18:00|28.93|28.63|28.89|28.59|28.93|28.63|28.89|28.59|1
1653265140000|2022-05-23 00:19:00|28.87|28.57|28.89|28.59|28.91|28.61|28.87|28.57|0
1653265160000|2022-05-23 00:19:20|28.87|28.57|28.85|28.55|28.87|28.57|28.85|28.55|0
1653265170000|2022-05-23 00:19:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653265180000|2022-05-23 00:19:40|28.75|28.45|28.88|28.58|28.88|28.58|28.75|28.45|1
1653265200000|2022-05-23 00:20:00|28.9|28.6|28.85|28.55|28.9|28.6|28.85|28.55|0
1653265210000|2022-05-23 00:20:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1653265260000|2022-05-23 00:21:00|28.8|28.5|28.83|28.53|29.24|28.94|28.8|28.5|0
1653265320000|2022-05-23 00:22:00|29.25|28.95|28.85|28.55|29.32|29.02|28.85|28.55|0
1653265380000|2022-05-23 00:23:00|28.87|28.57|28.86|28.56|29.32|29.02|28.86|28.56|0
1653265390000|2022-05-23 00:23:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1653265450000|2022-05-23 00:24:10|28.83|28.53|28.85|28.55|29.06|28.76|28.83|28.53|0
1653265520000|2022-05-23 00:25:20|28.83|28.53|28.85|28.55|29.22|28.92|28.83|28.53|0
1653265590000|2022-05-23 00:26:30|28.83|28.53|28.82|28.52|29.22|28.92|28.82|28.52|0
1653265650000|2022-05-23 00:27:30|28.8|28.5|29.18|28.88|29.18|28.88|28.8|28.5|0
1653265660000|2022-05-23 00:27:40|29.2|28.9|28.82|28.52|29.2|28.9|28.82|28.52|0
1653265720000|2022-05-23 00:28:40|28.8|28.5|28.82|28.52|29.2|28.9|28.8|28.5|0
1653265770000|2022-05-23 00:29:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653265780000|2022-05-23 00:29:40|29.19|28.89|28.85|28.55|29.21|28.91|28.85|28.55|0
1653265840000|2022-05-23 00:30:40|28.83|28.53|28.85|28.55|29.2|28.9|28.83|28.53|0
1653265910000|2022-05-23 00:31:50|28.83|28.53|28.85|28.55|29.2|28.9|28.83|28.53|0
1653265970000|2022-05-23 00:32:50|29.16|28.86|28.87|28.57|29.2|28.9|28.87|28.57|0
1653265990000|2022-05-23 00:33:10|29.12|28.87|28.82|28.52|29.12|28.87|28.82|28.52|1
1653266020000|2022-05-23 00:33:40|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1653266030000|2022-05-23 00:33:50|29.09|28.79|28.97|28.72|29.09|28.79|28.97|28.72|1
1653266040000|2022-05-23 00:34:00|28.95|28.7|28.95|28.7|28.95|28.7|28.95|28.7|0
1653266310000|2022-05-23 00:38:30|29||29||29||29||0
1653266370000|2022-05-23 00:39:30|29.13|28.83|29.12|28.82|29.48|29.18|29.12|28.82|0
1653266680000|2022-05-23 00:44:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1653268340000|2022-05-23 01:12:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1653268370000|2022-05-23 01:12:50|29.08|28.78|29.13|28.83|29.13|28.83|29.08|28.78|0
1653268440000|2022-05-23 01:14:00|29.11|28.81|29.13|28.83|29.13|28.83|29.07|28.77|0
1653268480000|2022-05-23 01:14:40|29.07|28.77|29.13|28.83|29.13|28.83|29.07|28.77|0
1653268530000|2022-05-23 01:15:30|29.07|28.77|29.13|28.83|29.13|28.83|29.07|28.77|0
1653268600000|2022-05-23 01:16:40|29.07|28.77|29.13|28.83|29.13|28.83|29.07|28.77|0
1653268680000|2022-05-23 01:18:00|29.11|28.81|29.13|28.83|29.13|28.83|29.07|28.77|0
1653268720000|2022-05-23 01:18:40|29.11|28.81|29.13|28.83|29.13|28.83|29.07|28.77|0
1653268750000|2022-05-23 01:19:10|29.07|28.77|29.13|28.83|29.13|28.83|29.07|28.77|0
1653269240000|2022-05-23 01:27:20|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1653269770000|2022-05-23 01:36:10|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1653269790000|2022-05-23 01:36:30|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1653270030000|2022-05-23 01:40:30|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1653270060000|2022-05-23 01:41:00|29.1|28.8|29.12|28.82|29.12|28.82|29.1|28.8|0
1653270120000|2022-05-23 01:42:00|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1653270780000|2022-05-23 01:53:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1653271460000|2022-05-23 02:04:20|29.13|28.83|29.16|28.86|29.16|28.86|29.13|28.83|0
1653271470000|2022-05-23 02:04:30|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1653272180000|2022-05-23 02:16:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653272240000|2022-05-23 02:17:20|29.25|28.95|29.31|29.01|29.33|29.03|29.25|28.95|0
1653272300000|2022-05-23 02:18:20|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1653272310000|2022-05-23 02:18:30|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1653272370000|2022-05-23 02:19:30|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1653272430000|2022-05-23 02:20:30|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1653272490000|2022-05-23 02:21:30|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1653272500000|2022-05-23 02:21:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1653272560000|2022-05-23 02:22:40|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1653272620000|2022-05-23 02:23:40|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1653272680000|2022-05-23 02:24:40|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|0
1653272730000|2022-05-23 02:25:30|29.29|28.99|29.25|28.95|29.29|28.99|29.25|28.95|0
1653275090000|2022-05-23 03:04:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653276550000|2022-05-23 03:29:10|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|0
1653277640000|2022-05-23 03:47:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653279540000|2022-05-23 04:19:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1653281670000|2022-05-23 04:54:30|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653281680000|2022-05-23 04:54:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1653282510000|2022-05-23 05:08:30|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1653283370000|2022-05-23 05:22:50|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1653283850000|2022-05-23 05:30:50|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|0
1653284450000|2022-05-23 05:40:50|29.17|28.87|29.15|28.85|29.17|28.87|29.15|28.85|0
1653284490000|2022-05-23 05:41:30|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1653284680000|2022-05-23 05:44:40|29.16|28.86|29.14|28.84|29.16|28.86|29.14|28.84|0
1653284770000|2022-05-23 05:46:10|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1653284820000|2022-05-23 05:47:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1653284890000|2022-05-23 05:48:10|29.01||29.01||29.01||29.01||0
1653284910000|2022-05-23 05:48:30|28.99|28.74|28.87|28.57|28.99|28.74|28.87|28.57|0
1653284920000|2022-05-23 05:48:40|28.81|28.56|28.81|28.56|28.81|28.56|28.81|28.56|0
1653284960000|2022-05-23 05:49:20|28.79|28.54|28.79|28.54|28.79|28.54|28.79|28.54|0
1653284980000|2022-05-23 05:49:40|28.78|28.53|28.69|28.39|28.78|28.53|28.69|28.39|4
1653285100000|2022-05-23 05:51:40|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1653285110000|2022-05-23 05:51:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1653285170000|2022-05-23 05:52:50|28.56|28.31|28.61|28.31|28.61|28.31|28.56|28.31|8
1653285200000|2022-05-23 05:53:20|28.59|28.29|28.56|28.26|28.59|28.29|28.56|28.26|0
1653285240000|2022-05-23 05:54:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653285250000|2022-05-23 05:54:10|28.55|28.47|28.73|28.48|28.73|28.51|28.55|28.47|3
1653285290000|2022-05-23 05:54:50|28.74|28.44|28.73|28.48|28.74|28.48|28.68|28.38|0
1653285310000|2022-05-23 05:55:10|28.78||28.73||28.78||28.73||0
1653285320000|2022-05-23 05:55:20|28.75|28.5|28.73|28.48|28.75|28.5|28.73|28.48|0
1653285370000|2022-05-23 05:56:10|28.78||28.73||28.78||28.73||0
1653285380000|2022-05-23 05:56:20|28.71|28.43|28.71|28.46|28.71|28.46|28.71|28.43|0
1653285390000|2022-05-23 05:56:30|28.73|28.48|28.73|28.43|28.75|28.5|28.73|28.43|0
1653285400000|2022-05-23 05:56:40|28.68||28.68||28.68||28.68||0
1653285410000|2022-05-23 05:56:50|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1653285420000|2022-05-23 05:57:00|28.66|28.36|28.68|28.38|28.68|28.38|28.66|28.36|0
1653285460000|2022-05-23 05:57:40|28.7|28.4|28.68|28.38|28.7|28.4|28.68|28.38|0
1653285470000|2022-05-23 05:57:50|28.67|28.42|28.67|28.42|28.68|28.42|28.67|28.38|0
1653285500000|2022-05-23 05:58:20|28.68|28.38|28.69|28.44|28.69|28.44|28.67|28.38|0
1653285510000|2022-05-23 05:58:30|28.67|28.42|28.67|28.42|28.69|28.44|28.66|28.36|0
1653285520000|2022-05-23 05:58:40|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653285530000|2022-05-23 05:58:50|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1653285540000|2022-05-23 05:59:00|28.68|28.38|28.69|28.44|28.69|28.44|28.66|28.36|0
1653285570000|2022-05-23 05:59:30|28.67|28.42|28.63|28.55|28.7|28.55|28.63|28.42|0
1653285580000|2022-05-23 05:59:40|28.68|28.43|28.7|28.45|28.7|28.45|28.68|28.43|0
1653285590000|2022-05-23 05:59:50|28.63|28.55|28.72|28.47|28.74|28.55|28.63|28.47|0
1653285600000|2022-05-23 06:00:00|28.68|28.43|28.69|28.61|28.78|28.61|28.65|28.43|1
1653285610000|2022-05-23 06:00:10|28.75|28.5|28.68|28.6|28.75|28.6|28.68|28.5|3
1653285630000|2022-05-23 06:00:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653285660000|2022-05-23 06:01:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1653285730000|2022-05-23 06:02:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653285740000|2022-05-23 06:02:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653285840000|2022-05-23 06:04:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653285850000|2022-05-23 06:04:10|28.65|28.57|28.63|28.55|28.7|28.57|28.59|28.45|2
1653285890000|2022-05-23 06:04:50|28.61|28.53|28.65|28.57|28.65|28.57|28.61|28.53|3
1653285900000|2022-05-23 06:05:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|1
1653285910000|2022-05-23 06:05:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653285920000|2022-05-23 06:05:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|1
1653285930000|2022-05-23 06:05:30|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|0
1653285950000|2022-05-23 06:05:50|28.77|28.52|28.71|28.63|28.77|28.63|28.71|28.52|0
1653285970000|2022-05-23 06:06:10|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|0
1653285990000|2022-05-23 06:06:30|28.63|28.55|28.69|28.61|28.69|28.61|28.63|28.55|2
1653286010000|2022-05-23 06:06:50|28.74|28.49|28.67|28.59|28.74|28.59|28.67|28.49|1
1653286020000|2022-05-23 06:07:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653286160000|2022-05-23 06:09:20|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|1
1653286270000|2022-05-23 06:11:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1653286290000|2022-05-23 06:11:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|3
1653286310000|2022-05-23 06:11:50|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1653286330000|2022-05-23 06:12:10|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1653286360000|2022-05-23 06:12:40|28.6|28.52|28.58|28.5|28.62|28.54|28.58|28.5|1
1653286430000|2022-05-23 06:13:50|28.6|28.52|28.6|28.52|28.62|28.54|28.58|28.5|0
1653286440000|2022-05-23 06:14:00|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1653286460000|2022-05-23 06:14:20|28.6|28.52|28.6|28.52|28.62|28.54|28.6|28.52|0
1653286470000|2022-05-23 06:14:30|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1653286490000|2022-05-23 06:14:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653286500000|2022-05-23 06:15:00|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653286510000|2022-05-23 06:15:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653286540000|2022-05-23 06:15:40|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|0
1653286580000|2022-05-23 06:16:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653286590000|2022-05-23 06:16:30|28.53|28.45|28.53|28.45|28.56|28.48|28.53|28.45|3
1653286620000|2022-05-23 06:17:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653286630000|2022-05-23 06:17:10|28.44|28.36|28.5|28.42|28.52|28.44|28.44|28.36|3
1653286640000|2022-05-23 06:17:20|28.52|28.44|28.53|28.45|28.55|28.47|28.52|28.44|2
1653286660000|2022-05-23 06:17:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1653286680000|2022-05-23 06:18:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1653286740000|2022-05-23 06:19:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1653286750000|2022-05-23 06:19:10|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|1
1653286760000|2022-05-23 06:19:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653286780000|2022-05-23 06:19:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653286810000|2022-05-23 06:20:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1653286830000|2022-05-23 06:20:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653286840000|2022-05-23 06:20:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1653286860000|2022-05-23 06:21:00|28.54|28.46|28.53|28.45|28.55|28.47|28.52|28.44|0
1653286870000|2022-05-23 06:21:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1653286890000|2022-05-23 06:21:30|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|1
1653286960000|2022-05-23 06:22:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|2
1653286970000|2022-05-23 06:22:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1653287000000|2022-05-23 06:23:20|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1653287010000|2022-05-23 06:23:30|28.5|28.42|28.52|28.44|28.59|28.44|28.48|28.34|0
1653287030000|2022-05-23 06:23:50|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1653287040000|2022-05-23 06:24:00|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|0
1653287050000|2022-05-23 06:24:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1653287070000|2022-05-23 06:24:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653287080000|2022-05-23 06:24:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1653287090000|2022-05-23 06:24:50|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1653287100000|2022-05-23 06:25:00|28.5|28.42|28.48|28.4|28.5|28.42|28.46|28.38|0
1653287110000|2022-05-23 06:25:10|28.46|28.38|28.48|28.4|28.5|28.42|28.46|28.38|2
1653287120000|2022-05-23 06:25:20|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1653287130000|2022-05-23 06:25:30|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1653287140000|2022-05-23 06:25:40|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1653287150000|2022-05-23 06:25:50|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1653287160000|2022-05-23 06:26:00|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1653287170000|2022-05-23 06:26:10|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|0
1653287200000|2022-05-23 06:26:40|28.54|28.46|28.53|28.45|28.55|28.47|28.52|28.44|0
1653287210000|2022-05-23 06:26:50|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1653287220000|2022-05-23 06:27:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1653287230000|2022-05-23 06:27:10|28.55|28.47|28.53|28.45|28.57|28.49|28.53|28.45|0
1653287250000|2022-05-23 06:27:30|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|0
1653287260000|2022-05-23 06:27:40|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1653287270000|2022-05-23 06:27:50|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1653287280000|2022-05-23 06:28:00|28.55|28.47|28.53|28.45|28.57|28.49|28.53|28.45|0
1653287290000|2022-05-23 06:28:10|28.55|28.47|28.57|28.49|28.57|28.49|28.53|28.45|0
1653287320000|2022-05-23 06:28:40|28.55|28.47|28.57|28.49|28.57|28.49|28.53|28.45|2
1653287330000|2022-05-23 06:28:50|28.53|28.45|28.58|28.5|28.6|28.52|28.53|28.45|0
1653287350000|2022-05-23 06:29:10|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1653287360000|2022-05-23 06:29:20|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1653287380000|2022-05-23 06:29:40|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|0
1653287400000|2022-05-23 06:30:00|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|1
1653287470000|2022-05-23 06:31:10|||||||||4
1653287490000|2022-05-23 06:31:30|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|2
1653287530000|2022-05-23 06:32:10|28.58|28.5|28.55|28.47|28.6|28.52|28.55|28.47|1
1653287590000|2022-05-23 06:33:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|15
1653287610000|2022-05-23 06:33:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653287640000|2022-05-23 06:34:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|2
1653287660000|2022-05-23 06:34:20|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|1
1653287680000|2022-05-23 06:34:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653287700000|2022-05-23 06:35:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1653287710000|2022-05-23 06:35:10|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|0
1653287740000|2022-05-23 06:35:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653287780000|2022-05-23 06:36:20|28.57|28.49|28.58|28.5|28.59|28.51|28.57|28.49|0
1653287790000|2022-05-23 06:36:30|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|0
1653287800000|2022-05-23 06:36:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653287830000|2022-05-23 06:37:10|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1653287850000|2022-05-23 06:37:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|2
1653287860000|2022-05-23 06:37:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653287870000|2022-05-23 06:37:50|28.58|28.5|28.55|28.47|28.6|28.52|28.55|28.47|0
1653287880000|2022-05-23 06:38:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653287900000|2022-05-23 06:38:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653287920000|2022-05-23 06:38:40|28.57|28.49|28.58|28.5|28.6|28.52|28.57|28.49|4
1653287930000|2022-05-23 06:38:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653287950000|2022-05-23 06:39:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653287960000|2022-05-23 06:39:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653288010000|2022-05-23 06:40:10|28.58|28.5|28.55|28.47|28.58|28.5|28.55|28.47|2
1653288120000|2022-05-23 06:42:00|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|4
1653288130000|2022-05-23 06:42:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653288140000|2022-05-23 06:42:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653288160000|2022-05-23 06:42:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653288170000|2022-05-23 06:42:50|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1653288180000|2022-05-23 06:43:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653288200000|2022-05-23 06:43:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|1
1653288230000|2022-05-23 06:43:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653288260000|2022-05-23 06:44:20|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|21
1653288270000|2022-05-23 06:44:30|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|18
1653288280000|2022-05-23 06:44:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653288290000|2022-05-23 06:44:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653288300000|2022-05-23 06:45:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|4
1653288310000|2022-05-23 06:45:10|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|12
1653288320000|2022-05-23 06:45:20|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|3
1653288340000|2022-05-23 06:45:40|28.55|28.47|28.56|28.48|28.56|28.48|28.54|28.46|9
1653288350000|2022-05-23 06:45:50|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|0
1653288370000|2022-05-23 06:46:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653288380000|2022-05-23 06:46:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653288390000|2022-05-23 06:46:30|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1653288410000|2022-05-23 06:46:50|||||||||8
1653288440000|2022-05-23 06:47:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653288460000|2022-05-23 06:47:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|4
1653288480000|2022-05-23 06:48:00|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|2
1653288520000|2022-05-23 06:48:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|10
1653288590000|2022-05-23 06:49:50|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|2
1653288620000|2022-05-23 06:50:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653288650000|2022-05-23 06:50:50|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1653288680000|2022-05-23 06:51:20|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|9
1653288710000|2022-05-23 06:51:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|3
1653288720000|2022-05-23 06:52:00|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|19
1653288730000|2022-05-23 06:52:10|||||||||5
1653288760000|2022-05-23 06:52:40|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|4
1653288810000|2022-05-23 06:53:30|||||||||4
1653288830000|2022-05-23 06:53:50|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1653288850000|2022-05-23 06:54:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|2
1653288860000|2022-05-23 06:54:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653288950000|2022-05-23 06:55:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|2
1653288970000|2022-05-23 06:56:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653288980000|2022-05-23 06:56:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653288990000|2022-05-23 06:56:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653289090000|2022-05-23 06:58:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|5
1653289100000|2022-05-23 06:58:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653289180000|2022-05-23 06:59:40|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|2
1653289200000|2022-05-23 07:00:00|28.51|28.43|28.52|28.44|28.52|28.44|28.5|28.42|62
1653289210000|2022-05-23 07:00:10|28.47|28.39|28.48|28.4|28.5|28.42|28.45|28.37|37
1653289220000|2022-05-23 07:00:20|||||||||1
1653289230000|2022-05-23 07:00:30|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|2
1653289240000|2022-05-23 07:00:40|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|0
1653289250000|2022-05-23 07:00:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1653289260000|2022-05-23 07:01:00|28.53|28.45|28.52|28.44|28.55|28.47|28.52|28.44|0
1653289280000|2022-05-23 07:01:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1653289300000|2022-05-23 07:01:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|5
1653289310000|2022-05-23 07:01:50|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|1
1653289320000|2022-05-23 07:02:00|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1653289330000|2022-05-23 07:02:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653289340000|2022-05-23 07:02:20|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1653289350000|2022-05-23 07:02:30|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1653289360000|2022-05-23 07:02:40|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1653289370000|2022-05-23 07:02:50|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653289390000|2022-05-23 07:03:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653289400000|2022-05-23 07:03:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653289410000|2022-05-23 07:03:30|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|2
1653289420000|2022-05-23 07:03:40|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653289430000|2022-05-23 07:03:50|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|1
1653289440000|2022-05-23 07:04:00|28.55|28.47|28.55|28.47|28.55|28.47|28.54|28.46|0
1653289450000|2022-05-23 07:04:10|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1653289460000|2022-05-23 07:04:20|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1653289470000|2022-05-23 07:04:30|28.57|28.49|28.57|28.49|28.57|28.49|28.56|28.48|0
1653289480000|2022-05-23 07:04:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653289490000|2022-05-23 07:04:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653289500000|2022-05-23 07:05:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|8
1653289510000|2022-05-23 07:05:10|||||||||5
1653289520000|2022-05-23 07:05:20|||||||||2
1653289530000|2022-05-23 07:05:30|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|5
1653289540000|2022-05-23 07:05:40|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|20
1653289550000|2022-05-23 07:05:50|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|5
1653289570000|2022-05-23 07:06:10|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|2
1653289630000|2022-05-23 07:07:10|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|8
1653289660000|2022-05-23 07:07:40|||||||||4
1653289680000|2022-05-23 07:08:00|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|3
1653289700000|2022-05-23 07:08:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1653289720000|2022-05-23 07:08:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653289730000|2022-05-23 07:08:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|6
1653289740000|2022-05-23 07:09:00|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|20
1653289750000|2022-05-23 07:09:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|3
1653289760000|2022-05-23 07:09:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|35
1653289770000|2022-05-23 07:09:30|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|9
1653289790000|2022-05-23 07:09:50|||||||||1
1653289800000|2022-05-23 07:10:00|28.4|28.32|28.4|28.32|28.42|28.34|28.39|28.31|117
1653289810000|2022-05-23 07:10:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|20
1653289820000|2022-05-23 07:10:20|28.4|28.32|28.4|28.32|28.42|28.34|28.4|28.32|0
1653289830000|2022-05-23 07:10:30|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|0
1653289840000|2022-05-23 07:10:40|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1653289850000|2022-05-23 07:10:50|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1653289860000|2022-05-23 07:11:00|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|15
1653289870000|2022-05-23 07:11:10|28.48|28.4|28.5|28.42|28.52|28.44|28.48|28.4|6
1653289880000|2022-05-23 07:11:20|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1653289890000|2022-05-23 07:11:30|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|2
1653289900000|2022-05-23 07:11:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|2
1653289910000|2022-05-23 07:11:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|2
1653289920000|2022-05-23 07:12:00|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1653289930000|2022-05-23 07:12:10|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1653289940000|2022-05-23 07:12:20|28.52|28.44|28.5|28.42|28.53|28.45|28.5|28.42|8
1653289960000|2022-05-23 07:12:40|28.49|28.41|28.5|28.42|28.52|28.44|28.49|28.41|2
1653289970000|2022-05-23 07:12:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1653289980000|2022-05-23 07:13:00|28.5|28.42|28.5|28.42|28.53|28.45|28.5|28.42|2
1653289990000|2022-05-23 07:13:10|28.49|28.41|28.49|28.41|28.5|28.42|28.49|28.41|0
1653290000000|2022-05-23 07:13:20|28.5|28.42|28.5|28.42|28.53|28.45|28.5|28.42|0
1653290010000|2022-05-23 07:13:30|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1653290020000|2022-05-23 07:13:40|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1653290030000|2022-05-23 07:13:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1653290040000|2022-05-23 07:14:00|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|6
1653290050000|2022-05-23 07:14:10|28.47|28.39|28.49|28.41|28.49|28.41|28.45|28.37|0
1653290060000|2022-05-23 07:14:20|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|0
1653290080000|2022-05-23 07:14:40|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|0
1653290090000|2022-05-23 07:14:50|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1653290100000|2022-05-23 07:15:00|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1653290110000|2022-05-23 07:15:10|28.5|28.42|28.5|28.42|28.52|28.44|28.49|28.41|7
1653290120000|2022-05-23 07:15:20|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|1
1653290130000|2022-05-23 07:15:30|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|4
1653290170000|2022-05-23 07:16:10|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|1
1653290180000|2022-05-23 07:16:20|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653290190000|2022-05-23 07:16:30|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|1
1653290200000|2022-05-23 07:16:40|28.54|28.46|28.53|28.45|28.55|28.47|28.53|28.45|0
1653290210000|2022-05-23 07:16:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653290220000|2022-05-23 07:17:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1653290270000|2022-05-23 07:17:50|28.55|28.47|28.57|28.49|28.58|28.5|28.55|28.47|10
1653290280000|2022-05-23 07:18:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1653290290000|2022-05-23 07:18:10|||||||||3
1653290300000|2022-05-23 07:18:20|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1653290310000|2022-05-23 07:18:30|28.58|28.5|28.54|28.46|28.58|28.5|28.54|28.46|3
1653290340000|2022-05-23 07:19:00|28.53|28.45|28.51|28.43|28.54|28.46|28.51|28.43|0
1653290350000|2022-05-23 07:19:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1653290400000|2022-05-23 07:20:00|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1653290420000|2022-05-23 07:20:20|||||||||17
1653290430000|2022-05-23 07:20:30|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|2
1653290440000|2022-05-23 07:20:40|28.52|28.44|28.51|28.43|28.54|28.46|28.49|28.41|0
1653290450000|2022-05-23 07:20:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653290460000|2022-05-23 07:21:00|28.54|28.46|28.49|28.41|28.54|28.46|28.49|28.41|0
1653290480000|2022-05-23 07:21:20|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1653290490000|2022-05-23 07:21:30|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|1
1653290510000|2022-05-23 07:21:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1653290540000|2022-05-23 07:22:20|28.55|28.47|28.58|28.5|28.58|28.5|28.54|28.46|0
1653290550000|2022-05-23 07:22:30|28.59|28.51|28.59|28.51|28.59|28.51|28.58|28.5|0
1653290560000|2022-05-23 07:22:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653290570000|2022-05-23 07:22:50|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|23
1653290580000|2022-05-23 07:23:00|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|0
1653290590000|2022-05-23 07:23:10|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|14
1653290600000|2022-05-23 07:23:20|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1653290610000|2022-05-23 07:23:30|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1653290620000|2022-05-23 07:23:40|28.58|28.5|28.55|28.47|28.58|28.5|28.54|28.46|12
1653290630000|2022-05-23 07:23:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|1
1653290640000|2022-05-23 07:24:00|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1653290660000|2022-05-23 07:24:20|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1653290690000|2022-05-23 07:24:50|28.55|28.47|28.54|28.46|28.56|28.48|28.54|28.46|0
1653290720000|2022-05-23 07:25:20|28.52|28.44|28.52|28.44|28.54|28.46|28.49|28.41|0
1653290730000|2022-05-23 07:25:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1653290740000|2022-05-23 07:25:40|28.49|28.41|28.5|28.42|28.5|28.42|28.47|28.39|33
1653290760000|2022-05-23 07:26:00|28.52|28.44|28.54|28.46|28.54|28.46|28.5|28.42|0
1653290770000|2022-05-23 07:26:10|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|5
1653290780000|2022-05-23 07:26:20|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1653290790000|2022-05-23 07:26:30|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1653290840000|2022-05-23 07:27:20|28.55|28.47|28.57|28.49|28.57|28.49|28.54|28.46|4
1653290850000|2022-05-23 07:27:30|28.54|28.46|28.52|28.44|28.55|28.47|28.52|28.44|1
1653290860000|2022-05-23 07:27:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1653290870000|2022-05-23 07:27:50|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1653290880000|2022-05-23 07:28:00|||||||||1
1653290900000|2022-05-23 07:28:20|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|13
1653290910000|2022-05-23 07:28:30|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|20
1653290920000|2022-05-23 07:28:40|28.55|28.47|28.55|28.47|28.57|28.49|28.54|28.46|16
1653290930000|2022-05-23 07:28:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653290940000|2022-05-23 07:29:00|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1653290950000|2022-05-23 07:29:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|1
1653290960000|2022-05-23 07:29:20|28.59|28.51|28.55|28.47|28.59|28.51|28.54|28.46|0
1653290970000|2022-05-23 07:29:30|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1653290980000|2022-05-23 07:29:40|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|0
1653291000000|2022-05-23 07:30:00|28.55|28.47|28.59|28.51|28.59|28.51|28.55|28.47|1
1653291010000|2022-05-23 07:30:10|||||||||15
1653291020000|2022-05-23 07:30:20|28.6|28.52|28.64|28.56|28.64|28.56|28.6|28.52|3
1653291030000|2022-05-23 07:30:30|28.65|28.57|28.69|28.61|28.69|28.61|28.64|28.56|19
1653291040000|2022-05-23 07:30:40|28.67|28.59|28.66|28.58|28.69|28.61|28.64|28.56|38
1653291050000|2022-05-23 07:30:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653291070000|2022-05-23 07:31:10|28.62|28.54|28.64|28.56|28.64|28.56|28.59|28.51|12
1653291080000|2022-05-23 07:31:20|28.62|28.54|28.63|28.55|28.64|28.56|28.59|28.51|12
1653291090000|2022-05-23 07:31:30|28.64|28.56|28.63|28.55|28.64|28.56|28.61|28.53|1
1653291100000|2022-05-23 07:31:40|28.61|28.53|28.63|28.55|28.63|28.55|28.59|28.51|0
1653291110000|2022-05-23 07:31:50|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1653291120000|2022-05-23 07:32:00|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|0
1653291170000|2022-05-23 07:32:50|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|14
1653291180000|2022-05-23 07:33:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653291190000|2022-05-23 07:33:10|28.54|28.46|28.5|28.42|28.55|28.47|28.5|28.42|8
1653291200000|2022-05-23 07:33:20|28.48|28.4|28.48|28.4|28.5|28.42|28.46|28.38|0
1653291210000|2022-05-23 07:33:30|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|0
1653291240000|2022-05-23 07:34:00|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|13
1653291250000|2022-05-23 07:34:10|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|19
1653291260000|2022-05-23 07:34:20|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|27
1653291270000|2022-05-23 07:34:30|||||||||2
1653291330000|2022-05-23 07:35:30|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|17
1653291340000|2022-05-23 07:35:40|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653291350000|2022-05-23 07:35:50|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1653291360000|2022-05-23 07:36:00|28.64|28.56|28.62|28.54|28.64|28.56|28.6|28.52|0
1653291370000|2022-05-23 07:36:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653291380000|2022-05-23 07:36:20|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653291390000|2022-05-23 07:36:30|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|8
1653291400000|2022-05-23 07:36:40|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|12
1653291410000|2022-05-23 07:36:50|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|0
1653291430000|2022-05-23 07:37:10|28.69|28.61|28.65|28.57|28.69|28.61|28.65|28.57|16
1653291440000|2022-05-23 07:37:20|||||||||11
1653291450000|2022-05-23 07:37:30|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|1
1653291470000|2022-05-23 07:37:50|28.69|28.61|28.69|28.61|28.69|28.61|28.65|28.57|6
1653291480000|2022-05-23 07:38:00|28.67|28.59|28.65|28.57|28.69|28.61|28.64|28.56|1
1653291490000|2022-05-23 07:38:10|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653291530000|2022-05-23 07:38:50|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|4
1653291550000|2022-05-23 07:39:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|3
1653291560000|2022-05-23 07:39:20|28.67|28.59|28.67|28.59|28.69|28.61|28.65|28.57|3
1653291570000|2022-05-23 07:39:30|28.65|28.57|28.64|28.56|28.67|28.59|28.64|28.56|0
1653291590000|2022-05-23 07:39:50|28.65|28.57|28.64|28.56|28.67|28.59|28.64|28.56|0
1653291600000|2022-05-23 07:40:00|28.65|28.57|28.67|28.59|28.67|28.59|28.64|28.56|7
1653291610000|2022-05-23 07:40:10|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|1
1653291620000|2022-05-23 07:40:20|28.69|28.61|28.67|28.59|28.69|28.61|28.65|28.57|0
1653291630000|2022-05-23 07:40:30|28.69|28.61|28.65|28.57|28.69|28.61|28.65|28.57|0
1653291640000|2022-05-23 07:40:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|2
1653291690000|2022-05-23 07:41:30|28.71|28.63|28.74|28.66|28.74|28.66|28.71|28.63|7
1653291710000|2022-05-23 07:41:50|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|0
1653291720000|2022-05-23 07:42:00|28.71|28.63|28.72|28.64|28.73|28.65|28.69|28.61|0
1653291740000|2022-05-23 07:42:20|28.73|28.65|28.69|28.61|28.74|28.66|28.69|28.61|77
1653291750000|2022-05-23 07:42:30|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|10
1653291760000|2022-05-23 07:42:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653291770000|2022-05-23 07:42:50|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1653291780000|2022-05-23 07:43:00|28.72|28.64|28.71|28.63|28.72|28.64|28.69|28.61|33
1653291790000|2022-05-23 07:43:10|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653291800000|2022-05-23 07:43:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|1
1653291810000|2022-05-23 07:43:30|28.77|28.69|28.77|28.69|28.77|28.69|28.76|28.68|0
1653291820000|2022-05-23 07:43:40|28.76|28.68|28.74|28.66|28.77|28.69|28.74|28.66|0
1653291830000|2022-05-23 07:43:50|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|0
1653291840000|2022-05-23 07:44:00|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|23
1653291850000|2022-05-23 07:44:10|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1653291860000|2022-05-23 07:44:20|28.73|28.65|28.73|28.65|28.73|28.65|28.69|28.61|47
1653291870000|2022-05-23 07:44:30|28.74|28.66|28.74|28.66|28.74|28.66|28.73|28.65|5
1653291880000|2022-05-23 07:44:40|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1653291910000|2022-05-23 07:45:10|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|18
1653291920000|2022-05-23 07:45:20|28.71|28.63|28.71|28.63|28.72|28.64|28.69|28.61|0
1653291930000|2022-05-23 07:45:30|28.72|28.64|28.72|28.64|28.72|28.64|28.71|28.63|0
1653291970000|2022-05-23 07:46:10|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|0
1653292010000|2022-05-23 07:46:50|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1653292060000|2022-05-23 07:47:40|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|2
1653292070000|2022-05-23 07:47:50|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|2
1653292080000|2022-05-23 07:48:00|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1653292090000|2022-05-23 07:48:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1653292100000|2022-05-23 07:48:20|28.69|28.61|28.72|28.64|28.72|28.64|28.69|28.61|2
1653292110000|2022-05-23 07:48:30|28.71|28.63|28.71|28.63|28.72|28.64|28.69|28.61|1
1653292120000|2022-05-23 07:48:40|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|0
1653292130000|2022-05-23 07:48:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653292170000|2022-05-23 07:49:30|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|3
1653292180000|2022-05-23 07:49:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653292190000|2022-05-23 07:49:50|28.72|28.64|28.72|28.64|28.72|28.64|28.71|28.63|0
1653292200000|2022-05-23 07:50:00|28.71|28.63|28.71|28.63|28.72|28.64|28.69|28.61|0
1653292210000|2022-05-23 07:50:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1653292220000|2022-05-23 07:50:20|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|0
1653292230000|2022-05-23 07:50:30|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653292240000|2022-05-23 07:50:40|28.68|28.6|28.69|28.61|28.69|28.61|28.67|28.59|0
1653292250000|2022-05-23 07:50:50|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|0
1653292260000|2022-05-23 07:51:00|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1653292270000|2022-05-23 07:51:10|28.69|28.61|28.68|28.6|28.71|28.63|28.68|28.6|0
1653292280000|2022-05-23 07:51:20|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653292290000|2022-05-23 07:51:30|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1653292300000|2022-05-23 07:51:40|||||||||100
1653292310000|2022-05-23 07:51:50|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|33
1653292340000|2022-05-23 07:52:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|45
1653292350000|2022-05-23 07:52:30|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|41
1653292360000|2022-05-23 07:52:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|2
1653292370000|2022-05-23 07:52:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653292490000|2022-05-23 07:54:50|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|7
1653292520000|2022-05-23 07:55:20|||||||||21
1653292580000|2022-05-23 07:56:20|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|12
1653292620000|2022-05-23 07:57:00|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1653292630000|2022-05-23 07:57:10|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1653292640000|2022-05-23 07:57:20|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|0
1653292650000|2022-05-23 07:57:30|28.57|28.49|28.59|28.51|28.59|28.51|28.55|28.47|5
1653292700000|2022-05-23 07:58:20|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|11
1653292710000|2022-05-23 07:58:30|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1653292720000|2022-05-23 07:58:40|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1653292740000|2022-05-23 07:59:00|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|8
1653292760000|2022-05-23 07:59:20|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1653292770000|2022-05-23 07:59:30|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|11
1653292780000|2022-05-23 07:59:40|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|3
1653292790000|2022-05-23 07:59:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653292810000|2022-05-23 08:00:10|28.52|28.44|28.47|28.39|28.52|28.44|28.47|28.39|6
1653292820000|2022-05-23 08:00:20|28.45|28.37|28.45|28.37|28.49|28.41|28.45|28.37|4
1653292830000|2022-05-23 08:00:30|28.43|28.35|28.41|28.33|28.45|28.37|28.41|28.33|20
1653292840000|2022-05-23 08:00:40|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|4
1653292850000|2022-05-23 08:00:50|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|2
1653292860000|2022-05-23 08:01:00|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1653292870000|2022-05-23 08:01:10|28.47|28.39|28.5|28.42|28.5|28.42|28.47|28.39|29
1653292880000|2022-05-23 08:01:20|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|2
1653292920000|2022-05-23 08:02:00|||||||||1
1653292940000|2022-05-23 08:02:20|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1653292950000|2022-05-23 08:02:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653292960000|2022-05-23 08:02:40|28.52|28.44|28.52|28.44|28.54|28.46|28.5|28.42|14
1653292970000|2022-05-23 08:02:50|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|0
1653292990000|2022-05-23 08:03:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653293000000|2022-05-23 08:03:20|28.57|28.49|28.57|28.49|28.59|28.51|28.55|28.47|0
1653293010000|2022-05-23 08:03:30|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|0
1653293020000|2022-05-23 08:03:40|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1653293030000|2022-05-23 08:03:50|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|2
1653293060000|2022-05-23 08:04:20|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|2
1653293070000|2022-05-23 08:04:30|28.61|28.53|28.64|28.56|28.64|28.56|28.59|28.51|0
1653293090000|2022-05-23 08:04:50|28.66|28.58|28.68|28.6|28.69|28.61|28.66|28.58|29
1653293100000|2022-05-23 08:05:00|28.67|28.59|28.67|28.59|28.68|28.6|28.67|28.59|0
1653293120000|2022-05-23 08:05:20|||||||||1
1653293130000|2022-05-23 08:05:30|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1653293140000|2022-05-23 08:05:40|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|19
1653293160000|2022-05-23 08:06:00|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653293170000|2022-05-23 08:06:10|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653293180000|2022-05-23 08:06:20|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|3
1653293190000|2022-05-23 08:06:30|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653293200000|2022-05-23 08:06:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653293210000|2022-05-23 08:06:50|28.72|28.64|28.72|28.64|28.73|28.65|28.72|28.64|1
1653293230000|2022-05-23 08:07:10|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1653293240000|2022-05-23 08:07:20|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|13
1653293250000|2022-05-23 08:07:30|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|6
1653293260000|2022-05-23 08:07:40|||||||||9
1653293270000|2022-05-23 08:07:50|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|10
1653293280000|2022-05-23 08:08:00|28.73|28.65|28.73|28.65|28.73|28.65|28.69|28.61|6
1653293290000|2022-05-23 08:08:10|||||||||8
1653293300000|2022-05-23 08:08:20|||||||||3
1653293310000|2022-05-23 08:08:30|||||||||1
1653293320000|2022-05-23 08:08:40|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|3
1653293340000|2022-05-23 08:09:00|28.66|28.58|28.66|28.58|28.68|28.6|28.66|28.58|2
1653293350000|2022-05-23 08:09:10|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|3
1653293360000|2022-05-23 08:09:20|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|2
1653293370000|2022-05-23 08:09:30|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|2
1653293380000|2022-05-23 08:09:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|2
1653293390000|2022-05-23 08:09:50|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653293410000|2022-05-23 08:10:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653293420000|2022-05-23 08:10:20|||||||||7
1653293440000|2022-05-23 08:10:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653293450000|2022-05-23 08:10:50|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1653293460000|2022-05-23 08:11:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653293470000|2022-05-23 08:11:10|28.73|28.65|28.69|28.61|28.73|28.65|28.69|28.61|11
1653293480000|2022-05-23 08:11:20|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653293500000|2022-05-23 08:11:40|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|10
1653293510000|2022-05-23 08:11:50|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|32
1653293530000|2022-05-23 08:12:10|28.75|28.67|28.78|28.7|28.79|28.71|28.73|28.65|36
1653293540000|2022-05-23 08:12:20|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|1
1653293550000|2022-05-23 08:12:30|28.78|28.7|28.78|28.7|28.81|28.73|28.78|28.7|4
1653293560000|2022-05-23 08:12:40|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1653293580000|2022-05-23 08:13:00|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|9
1653293590000|2022-05-23 08:13:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1653293600000|2022-05-23 08:13:20|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|30
1653293610000|2022-05-23 08:13:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1653293620000|2022-05-23 08:13:40|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1653293630000|2022-05-23 08:13:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1653293640000|2022-05-23 08:14:00|28.82|28.74|28.86|28.78|28.86|28.78|28.82|28.74|18
1653293670000|2022-05-23 08:14:30|28.84|28.76|28.86|28.78|28.86|28.78|28.83|28.75|16
1653293680000|2022-05-23 08:14:40|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653293690000|2022-05-23 08:14:50|28.84|28.76|28.84|28.76|28.86|28.78|28.83|28.75|0
1653293700000|2022-05-23 08:15:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653293710000|2022-05-23 08:15:10|28.84|28.76|28.83|28.75|28.86|28.78|28.83|28.75|2
1653293720000|2022-05-23 08:15:20|28.84|28.76|28.83|28.75|28.86|28.78|28.83|28.75|0
1653293730000|2022-05-23 08:15:30|28.84|28.76|28.84|28.76|28.84|28.76|28.83|28.75|0
1653293740000|2022-05-23 08:15:40|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|0
1653293750000|2022-05-23 08:15:50|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653293760000|2022-05-23 08:16:00|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653293770000|2022-05-23 08:16:10|28.84|28.76|28.87|28.79|28.88|28.8|28.83|28.75|0
1653293780000|2022-05-23 08:16:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653293790000|2022-05-23 08:16:30|28.87|28.79|28.91|28.83|28.91|28.83|28.87|28.79|1
1653293800000|2022-05-23 08:16:40|28.89|28.81|28.91|28.83|28.91|28.83|28.87|28.79|2
1653293810000|2022-05-23 08:16:50|28.89|28.81|28.86|28.78|28.89|28.81|28.86|28.78|1
1653293820000|2022-05-23 08:17:00|28.87|28.79|28.86|28.78|28.87|28.79|28.84|28.76|72
1653293830000|2022-05-23 08:17:10|28.84|28.76|28.86|28.78|28.86|28.78|28.83|28.75|1
1653293840000|2022-05-23 08:17:20|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|0
1653293850000|2022-05-23 08:17:30|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|0
1653293860000|2022-05-23 08:17:40|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|0
1653293900000|2022-05-23 08:18:20|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|1
1653293910000|2022-05-23 08:18:30|28.83|28.75|28.83|28.75|28.86|28.78|28.83|28.75|8
1653293920000|2022-05-23 08:18:40|28.86|28.78|28.87|28.79|28.89|28.81|28.86|28.78|0
1653293930000|2022-05-23 08:18:50|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|0
1653293940000|2022-05-23 08:19:00|28.88|28.8|28.89|28.81|28.91|28.83|28.88|28.8|0
1653293950000|2022-05-23 08:19:10|28.91|28.83|28.91|28.83|28.94|28.86|28.89|28.81|0
1653293960000|2022-05-23 08:19:20|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|3
1653293970000|2022-05-23 08:19:30|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1653293980000|2022-05-23 08:19:40|28.89|28.81|28.91|28.83|28.91|28.83|28.88|28.8|0
1653293990000|2022-05-23 08:19:50|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|1
1653294000000|2022-05-23 08:20:00|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1653294010000|2022-05-23 08:20:10|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1653294020000|2022-05-23 08:20:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653294050000|2022-05-23 08:20:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1653294060000|2022-05-23 08:21:00|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653294080000|2022-05-23 08:21:20|||||||||3
1653294090000|2022-05-23 08:21:30|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|1
1653294100000|2022-05-23 08:21:40|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1653294110000|2022-05-23 08:21:50|28.88|28.8|28.88|28.8|28.89|28.81|28.88|28.8|0
1653294120000|2022-05-23 08:22:00|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|0
1653294130000|2022-05-23 08:22:10|28.88|28.8|28.91|28.83|28.91|28.83|28.88|28.8|0
1653294160000|2022-05-23 08:22:40|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|2
1653294190000|2022-05-23 08:23:10|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|2
1653294230000|2022-05-23 08:23:50|28.89|28.81|28.88|28.8|28.91|28.83|28.88|28.8|0
1653294270000|2022-05-23 08:24:30|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|4
1653294290000|2022-05-23 08:24:50|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|5
1653294300000|2022-05-23 08:25:00|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|4
1653294310000|2022-05-23 08:25:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|19
1653294320000|2022-05-23 08:25:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|4
1653294360000|2022-05-23 08:26:00|||||||||1
1653294370000|2022-05-23 08:26:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|11
1653294380000|2022-05-23 08:26:20|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|4
1653294400000|2022-05-23 08:26:40|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|22
1653294410000|2022-05-23 08:26:50|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|4
1653294420000|2022-05-23 08:27:00|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|3
1653294430000|2022-05-23 08:27:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1653294480000|2022-05-23 08:28:00|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|10
1653294500000|2022-05-23 08:28:20|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653294510000|2022-05-23 08:28:30|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|0
1653294540000|2022-05-23 08:29:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|2
1653294550000|2022-05-23 08:29:10|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|0
1653294560000|2022-05-23 08:29:20|28.83|28.75|28.81|28.73|28.83|28.75|28.79|28.71|0
1653294570000|2022-05-23 08:29:30|28.79|28.71|28.81|28.73|28.83|28.75|28.79|28.71|0
1653294580000|2022-05-23 08:29:40|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653294600000|2022-05-23 08:30:00|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|0
1653294610000|2022-05-23 08:30:10|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|0
1653294620000|2022-05-23 08:30:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653294640000|2022-05-23 08:30:40|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|0
1653294650000|2022-05-23 08:30:50|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|0
1653294680000|2022-05-23 08:31:20|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|2
1653294690000|2022-05-23 08:31:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653294700000|2022-05-23 08:31:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1653294710000|2022-05-23 08:31:50|28.83|28.75|28.84|28.76|28.85|28.77|28.83|28.75|0
1653294720000|2022-05-23 08:32:00|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1653294730000|2022-05-23 08:32:10|28.83|28.75|28.84|28.76|28.86|28.78|28.83|28.75|2
1653294740000|2022-05-23 08:32:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653294880000|2022-05-23 08:34:40|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|10
1653294890000|2022-05-23 08:34:50|28.87|28.79|28.89|28.81|28.91|28.83|28.87|28.79|20
1653294900000|2022-05-23 08:35:00|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|1
1653294910000|2022-05-23 08:35:10|28.92|28.84|28.96|28.88|28.96|28.88|28.91|28.83|18
1653294920000|2022-05-23 08:35:20|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|15
1653294930000|2022-05-23 08:35:30|29|28.92|29|28.92|29|28.92|28.98|28.9|1
1653294940000|2022-05-23 08:35:40|28.98|28.9|28.98|28.9|29|28.92|28.96|28.88|5
1653294950000|2022-05-23 08:35:50|29|28.92|28.98|28.9|29|28.92|28.96|28.88|9
1653294960000|2022-05-23 08:36:00|29|28.92|28.98|28.9|29|28.92|28.98|28.9|2
1653294970000|2022-05-23 08:36:10|28.96|28.88|29|28.92|29|28.92|28.96|28.88|0
1653294980000|2022-05-23 08:36:20|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1653294990000|2022-05-23 08:36:30|28.98|28.9|28.96|28.88|29|28.92|28.96|28.88|0
1653295020000|2022-05-23 08:37:00|28.94|28.86|28.93|28.85|28.94|28.86|28.92|28.84|19
1653295040000|2022-05-23 08:37:20|28.94|28.86|28.94|28.86|28.96|28.88|28.93|28.85|1
1653295050000|2022-05-23 08:37:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653295080000|2022-05-23 08:38:00|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|1
1653295090000|2022-05-23 08:38:10|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1653295100000|2022-05-23 08:38:20|28.94|28.86|28.94|28.86|28.94|28.86|28.93|28.85|0
1653295110000|2022-05-23 08:38:30|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|3
1653295120000|2022-05-23 08:38:40|28.96|28.88|28.93|28.85|28.96|28.88|28.93|28.85|8
1653295130000|2022-05-23 08:38:50|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1653295160000|2022-05-23 08:39:20|28.96|28.88|28.94|28.86|28.96|28.88|28.93|28.85|109
1653295170000|2022-05-23 08:39:30|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1653295180000|2022-05-23 08:39:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653295190000|2022-05-23 08:39:50|||||||||9
1653295200000|2022-05-23 08:40:00|||||||||13
1653295210000|2022-05-23 08:40:10|||||||||3
1653295220000|2022-05-23 08:40:20|||||||||3
1653295230000|2022-05-23 08:40:30|||||||||1
1653295270000|2022-05-23 08:41:10|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|2
1653295280000|2022-05-23 08:41:20|28.9|28.82|28.88|28.8|28.92|28.84|28.88|28.8|1
1653295330000|2022-05-23 08:42:10|28.86|28.78|28.86|28.78|28.88|28.8|28.86|28.78|1
1653295340000|2022-05-23 08:42:20|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653295360000|2022-05-23 08:42:40|28.86|28.78|28.88|28.8|28.88|28.8|28.85|28.77|6
1653295380000|2022-05-23 08:43:00|28.92|28.84|28.92|28.84|28.92|28.84|28.91|28.83|6
1653295390000|2022-05-23 08:43:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653295400000|2022-05-23 08:43:20|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|2
1653295410000|2022-05-23 08:43:30|28.91|28.83|28.92|28.84|28.92|28.84|28.89|28.81|0
1653295440000|2022-05-23 08:44:00|28.93|28.85|28.93|28.85|28.94|28.86|28.92|28.84|0
1653295450000|2022-05-23 08:44:10|28.94|28.86|29.01|28.93|29.01|28.93|28.93|28.85|63
1653295460000|2022-05-23 08:44:20|28.99|28.91|28.99|28.91|29.01|28.93|28.96|28.88|11
1653295470000|2022-05-23 08:44:30|28.97|28.89|28.94|28.86|28.99|28.91|28.94|28.86|6
1653295480000|2022-05-23 08:44:40|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|0
1653295580000|2022-05-23 08:46:20|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|2
1653295600000|2022-05-23 08:46:40|28.94|28.86|28.94|28.86|28.96|28.88|28.94|28.86|0
1653295610000|2022-05-23 08:46:50|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|0
1653295620000|2022-05-23 08:47:00|28.94|28.86|28.96|28.88|28.96|28.88|28.93|28.85|0
1653295630000|2022-05-23 08:47:10|28.94|28.86|28.94|28.86|28.94|28.86|28.93|28.85|1
1653295640000|2022-05-23 08:47:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653295650000|2022-05-23 08:47:30|28.98|28.9|28.98|28.9|29.01|28.93|28.98|28.9|4
1653295660000|2022-05-23 08:47:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653295670000|2022-05-23 08:47:50|28.98|28.9|28.97|28.89|28.99|28.91|28.97|28.89|0
1653295680000|2022-05-23 08:48:00|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1653295700000|2022-05-23 08:48:20|28.93|28.85|28.93|28.85|28.94|28.86|28.93|28.85|3
1653295710000|2022-05-23 08:48:30|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|31
1653295720000|2022-05-23 08:48:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653295750000|2022-05-23 08:49:10|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1653295760000|2022-05-23 08:49:20|28.95|28.87|28.93|28.85|28.96|28.88|28.93|28.85|1
1653295770000|2022-05-23 08:49:30|28.95|28.87|28.97|28.89|28.97|28.89|28.93|28.85|0
1653295780000|2022-05-23 08:49:40|28.96|28.88|28.93|28.85|28.96|28.88|28.93|28.85|16
1653295790000|2022-05-23 08:49:50|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|0
1653295800000|2022-05-23 08:50:00|28.93|28.85|28.97|28.89|28.97|28.89|28.93|28.85|1
1653295810000|2022-05-23 08:50:10|28.96|28.88|28.97|28.89|28.98|28.9|28.96|28.88|50
1653295820000|2022-05-23 08:50:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|22
1653295830000|2022-05-23 08:50:30|28.97|28.89|28.98|28.9|28.98|28.9|28.96|28.88|0
1653295860000|2022-05-23 08:51:00|29|28.92|29|28.92|29|28.92|29|28.92|5
1653295870000|2022-05-23 08:51:10|28.98|28.9|29.01|28.93|29.01|28.93|28.98|28.9|0
1653295900000|2022-05-23 08:51:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|16
1653295910000|2022-05-23 08:51:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|1
1653295920000|2022-05-23 08:52:00|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1653295940000|2022-05-23 08:52:20|29|28.92|29.01|28.93|29.01|28.93|29|28.92|4
1653296010000|2022-05-23 08:53:30|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|1
1653296050000|2022-05-23 08:54:10|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|10
1653296060000|2022-05-23 08:54:20|29.04|28.96|29.01|28.93|29.06|28.98|29.01|28.93|3
1653296070000|2022-05-23 08:54:30|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|0
1653296090000|2022-05-23 08:54:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1653296100000|2022-05-23 08:55:00|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|0
1653296130000|2022-05-23 08:55:30|||||||||19
1653296140000|2022-05-23 08:55:40|29.02|28.94|29.04|28.96|29.06|28.98|29.02|28.94|35
1653296150000|2022-05-23 08:55:50|29.06|28.98|29.04|28.96|29.06|28.98|29.02|28.94|0
1653296160000|2022-05-23 08:56:00|29.02|28.94|29.01|28.93|29.06|28.98|29.01|28.93|0
1653296170000|2022-05-23 08:56:10|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1653296190000|2022-05-23 08:56:30|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1653296200000|2022-05-23 08:56:40|29.03|28.95|29.03|28.95|29.05|28.97|29.01|28.93|7
1653296210000|2022-05-23 08:56:50|29.01|28.93|29.01|28.93|29.03|28.95|29.01|28.93|0
1653296220000|2022-05-23 08:57:00|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1653296230000|2022-05-23 08:57:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653296240000|2022-05-23 08:57:20|29|28.92|28.98|28.9|29|28.92|28.98|28.9|7
1653296250000|2022-05-23 08:57:30|28.97|28.89|29|28.92|29.01|28.93|28.97|28.89|0
1653296260000|2022-05-23 08:57:40|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|4
1653296290000|2022-05-23 08:58:10|29|28.92|29|28.92|29.01|28.93|28.98|28.9|11
1653296300000|2022-05-23 08:58:20|28.98|28.9|28.97|28.89|29|28.92|28.97|28.89|0
1653296320000|2022-05-23 08:58:40|28.98|28.9|28.98|28.9|28.98|28.9|28.97|28.89|0
1653296330000|2022-05-23 08:58:50|29|28.92|29|28.92|29|28.92|29|28.92|1
1653296340000|2022-05-23 08:59:00|28.98|28.9|29|28.92|29|28.92|28.98|28.9|3
1653296350000|2022-05-23 08:59:10|28.99|28.91|29|28.92|29|28.92|28.97|28.89|0
1653296360000|2022-05-23 08:59:20|29.01|28.93|29.03|28.95|29.05|28.97|29.01|28.93|10
1653296380000|2022-05-23 08:59:40|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1653296400000|2022-05-23 09:00:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653296420000|2022-05-23 09:00:20|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|2
1653296430000|2022-05-23 09:00:30|29.05|28.97|29.09|29.01|29.09|29.01|29.05|28.97|15
1653296440000|2022-05-23 09:00:40|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|62
1653296450000|2022-05-23 09:00:50|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1653296460000|2022-05-23 09:01:00|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|0
1653296480000|2022-05-23 09:01:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653296490000|2022-05-23 09:01:30|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|5
1653296500000|2022-05-23 09:01:40|29.1|29.02|29.14|29.06|29.15|29.07|29.1|29.02|2
1653296530000|2022-05-23 09:02:10|29.15|29.07|29.14|29.06|29.17|29.09|29.14|29.06|5
1653296550000|2022-05-23 09:02:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|1
1653296560000|2022-05-23 09:02:40|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1653296570000|2022-05-23 09:02:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653296600000|2022-05-23 09:03:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653296620000|2022-05-23 09:03:40|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1653296630000|2022-05-23 09:03:50|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|3
1653296640000|2022-05-23 09:04:00|29.1|29.02|29.12|29.04|29.14|29.06|29.1|29.02|2
1653296650000|2022-05-23 09:04:10|29.14|29.06|29.14|29.06|29.14|29.06|29.12|29.04|0
1653296660000|2022-05-23 09:04:20|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1653296670000|2022-05-23 09:04:30|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1653296680000|2022-05-23 09:04:40|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1653296690000|2022-05-23 09:04:50|29.12|29.04|29.1|29.02|29.14|29.06|29.1|29.02|2
1653296700000|2022-05-23 09:05:00|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|8
1653296710000|2022-05-23 09:05:10|29.1|29.02|29.1|29.02|29.1|29.02|29.08|29|0
1653296720000|2022-05-23 09:05:20|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1653296770000|2022-05-23 09:06:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|2
1653296780000|2022-05-23 09:06:20|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1653296790000|2022-05-23 09:06:30|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|0
1653296800000|2022-05-23 09:06:40|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1653296810000|2022-05-23 09:06:50|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1653296850000|2022-05-23 09:07:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|9
1653296870000|2022-05-23 09:07:50|29.13|29.05|29.12|29.04|29.15|29.07|29.11|29.03|1
1653296880000|2022-05-23 09:08:00|29.1|29.02|29.1|29.02|29.14|29.06|29.1|29.02|0
1653296890000|2022-05-23 09:08:10|29.11|29.03|29.13|29.05|29.15|29.07|29.11|29.03|2
1653296900000|2022-05-23 09:08:20|29.11|29.03|29.16|29.08|29.16|29.08|29.11|29.03|2
1653296910000|2022-05-23 09:08:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653296920000|2022-05-23 09:08:40|29.16|29.08|29.18|29.1|29.18|29.1|29.15|29.07|2
1653296930000|2022-05-23 09:08:50|29.19|29.11|29.19|29.11|29.21|29.13|29.19|29.11|36
1653296950000|2022-05-23 09:09:10|29.2|29.12|29.2|29.12|29.24|29.16|29.2|29.12|48
1653296960000|2022-05-23 09:09:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1653296970000|2022-05-23 09:09:30|29.2|29.12|29.22|29.14|29.24|29.16|29.2|29.12|0
1653296980000|2022-05-23 09:09:40|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|0
1653296990000|2022-05-23 09:09:50|29.21|29.13|29.21|29.13|29.25|29.17|29.21|29.13|9
1653297000000|2022-05-23 09:10:00|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|8
1653297010000|2022-05-23 09:10:10|29.19|29.11|29.19|29.11|29.21|29.13|29.19|29.11|0
1653297020000|2022-05-23 09:10:20|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|8
1653297040000|2022-05-23 09:10:40|29.17|29.09|29.17|29.09|29.19|29.11|29.17|29.09|11
1653297050000|2022-05-23 09:10:50|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|9
1653297060000|2022-05-23 09:11:00|29.15|29.07|29.14|29.06|29.16|29.08|29.14|29.06|0
1653297070000|2022-05-23 09:11:10|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|0
1653297090000|2022-05-23 09:11:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653297110000|2022-05-23 09:11:50|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|1
1653297120000|2022-05-23 09:12:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1653297130000|2022-05-23 09:12:10|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|0
1653297140000|2022-05-23 09:12:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1653297150000|2022-05-23 09:12:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653297180000|2022-05-23 09:13:00|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|51
1653297200000|2022-05-23 09:13:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|11
1653297210000|2022-05-23 09:13:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653297260000|2022-05-23 09:14:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|6
1653297270000|2022-05-23 09:14:30|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1653297310000|2022-05-23 09:15:10|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|18
1653297320000|2022-05-23 09:15:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1653297330000|2022-05-23 09:15:30|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|9
1653297340000|2022-05-23 09:15:40|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1653297350000|2022-05-23 09:15:50|29.27|29.19|29.26|29.18|29.28|29.2|29.26|29.18|0
1653297370000|2022-05-23 09:16:10|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|25
1653297390000|2022-05-23 09:16:30|29.25|29.17|29.23|29.15|29.25|29.17|29.22|29.14|5
1653297400000|2022-05-23 09:16:40|29.26|29.18|29.23|29.15|29.26|29.18|29.23|29.15|9
1653297410000|2022-05-23 09:16:50|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1653297420000|2022-05-23 09:17:00|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1653297430000|2022-05-23 09:17:10|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1653297460000|2022-05-23 09:17:40|29.22|29.14|29.21|29.13|29.22|29.14|29.2|29.12|19
1653297470000|2022-05-23 09:17:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|14
1653297480000|2022-05-23 09:18:00|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|8
1653297490000|2022-05-23 09:18:10|||||||||8
1653297510000|2022-05-23 09:18:30|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|7
1653297520000|2022-05-23 09:18:40|29.14|29.06|29.18|29.1|29.18|29.1|29.14|29.06|13
1653297530000|2022-05-23 09:18:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|4
1653297540000|2022-05-23 09:19:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1653297570000|2022-05-23 09:19:30|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|5
1653297590000|2022-05-23 09:19:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1653297600000|2022-05-23 09:20:00|29.14|29.06|29.16|29.08|29.18|29.1|29.14|29.06|7
1653297610000|2022-05-23 09:20:10|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1653297620000|2022-05-23 09:20:20|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1653297630000|2022-05-23 09:20:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653297690000|2022-05-23 09:21:30|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|14
1653297700000|2022-05-23 09:21:40|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|9
1653297720000|2022-05-23 09:22:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|10
1653297730000|2022-05-23 09:22:10|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|8
1653297740000|2022-05-23 09:22:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653297760000|2022-05-23 09:22:40|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1653297780000|2022-05-23 09:23:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|1
1653297830000|2022-05-23 09:23:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|9
1653297840000|2022-05-23 09:24:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1653297850000|2022-05-23 09:24:10|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1653297880000|2022-05-23 09:24:40|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|7
1653297890000|2022-05-23 09:24:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|7
1653297900000|2022-05-23 09:25:00|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|27
1653297940000|2022-05-23 09:25:40|||||||||8
1653297970000|2022-05-23 09:26:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|6
1653297980000|2022-05-23 09:26:20|29.08|29|29.08|29|29.08|29|29.08|29|0
1653298010000|2022-05-23 09:26:50|||||||||9
1653298080000|2022-05-23 09:28:00|||||||||1
1653298110000|2022-05-23 09:28:30|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|1
1653298140000|2022-05-23 09:29:00|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|0
1653298150000|2022-05-23 09:29:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1653298160000|2022-05-23 09:29:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653298180000|2022-05-23 09:29:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|6
1653298190000|2022-05-23 09:29:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1653298220000|2022-05-23 09:30:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|4
1653298230000|2022-05-23 09:30:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653298280000|2022-05-23 09:31:20|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1653298300000|2022-05-23 09:31:40|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1653298310000|2022-05-23 09:31:50|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1653298320000|2022-05-23 09:32:00|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1653298380000|2022-05-23 09:33:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|1
1653298420000|2022-05-23 09:33:40|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1653298440000|2022-05-23 09:34:00|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|1
1653298460000|2022-05-23 09:34:20|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|1
1653298480000|2022-05-23 09:34:40|28.99|28.91|28.96|28.88|28.99|28.91|28.96|28.88|0
1653298490000|2022-05-23 09:34:50|28.98|28.9|28.98|28.9|28.99|28.91|28.96|28.88|0
1653298500000|2022-05-23 09:35:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653298520000|2022-05-23 09:35:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1653298530000|2022-05-23 09:35:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653298560000|2022-05-23 09:36:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|5
1653298570000|2022-05-23 09:36:10|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|0
1653298580000|2022-05-23 09:36:20|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|15
1653298590000|2022-05-23 09:36:30|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|0
1653298610000|2022-05-23 09:36:50|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|0
1653298650000|2022-05-23 09:37:30|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1653298660000|2022-05-23 09:37:40|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1653298690000|2022-05-23 09:38:10|28.92|28.84|28.92|28.84|28.94|28.86|28.92|28.84|2
1653298700000|2022-05-23 09:38:20|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|2
1653298740000|2022-05-23 09:39:00|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|3
1653298750000|2022-05-23 09:39:10|28.97|28.89|28.97|28.89|28.99|28.91|28.96|28.88|0
1653298760000|2022-05-23 09:39:20|28.99|28.91|28.97|28.89|28.99|28.91|28.96|28.88|0
1653298770000|2022-05-23 09:39:30|28.99|28.91|28.99|28.91|28.99|28.91|28.97|28.89|0
1653298790000|2022-05-23 09:39:50|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|1
1653298800000|2022-05-23 09:40:00|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1653298810000|2022-05-23 09:40:10|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1653298890000|2022-05-23 09:41:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|1
1653298900000|2022-05-23 09:41:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653298910000|2022-05-23 09:41:50|28.97|28.89|28.94|28.86|28.97|28.89|28.94|28.86|0
1653298920000|2022-05-23 09:42:00|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1653298930000|2022-05-23 09:42:10|28.95|28.87|28.94|28.86|28.97|28.89|28.94|28.86|0
1653298950000|2022-05-23 09:42:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653298960000|2022-05-23 09:42:40|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1653298980000|2022-05-23 09:43:00|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1653299150000|2022-05-23 09:45:50|29.03|28.95|29.04|28.96|29.04|28.96|29.01|28.93|12
1653299160000|2022-05-23 09:46:00|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1653299170000|2022-05-23 09:46:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653299190000|2022-05-23 09:46:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1653299200000|2022-05-23 09:46:40|29.03|28.95|29.03|28.95|29.04|28.96|29.03|28.95|0
1653299210000|2022-05-23 09:46:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1653299230000|2022-05-23 09:47:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|4
1653299240000|2022-05-23 09:47:20|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|1
1653299250000|2022-05-23 09:47:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|2
1653299260000|2022-05-23 09:47:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1653299270000|2022-05-23 09:47:50|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|0
1653299280000|2022-05-23 09:48:00|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|8
1653299290000|2022-05-23 09:48:10|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1653299300000|2022-05-23 09:48:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1653299370000|2022-05-23 09:49:30|29.08|29|29.08|29|29.08|29|29.08|29|1
1653299380000|2022-05-23 09:49:40|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|0
1653299390000|2022-05-23 09:49:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1653299410000|2022-05-23 09:50:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|2
1653299420000|2022-05-23 09:50:20|29.08|29|29.08|29|29.08|29|29.08|29|0
1653299510000|2022-05-23 09:51:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1653299520000|2022-05-23 09:52:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1653299530000|2022-05-23 09:52:10|29.08|29|29.08|29|29.08|29|29.08|29|0
1653299600000|2022-05-23 09:53:20|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|6
1653299610000|2022-05-23 09:53:30|29.09|29.01|29.09|29.01|29.11|29.03|29.09|29.01|5
1653299650000|2022-05-23 09:54:10|||||||||3
1653299660000|2022-05-23 09:54:20|||||||||8
1653299670000|2022-05-23 09:54:30|||||||||20
1653299680000|2022-05-23 09:54:40|||||||||9
1653299690000|2022-05-23 09:54:50|||||||||17
1653299700000|2022-05-23 09:55:00|||||||||3
1653299710000|2022-05-23 09:55:10|||||||||7
1653299720000|2022-05-23 09:55:20|||||||||11
1653299730000|2022-05-23 09:55:30|||||||||4
1653299740000|2022-05-23 09:55:40|||||||||3
1653299770000|2022-05-23 09:56:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|2
1653299780000|2022-05-23 09:56:20|29.13|29.05|29.16|29.08|29.18|29.1|29.13|29.05|10
1653299790000|2022-05-23 09:56:30|29.14|29.06|29.14|29.06|29.18|29.1|29.13|29.05|10
1653299800000|2022-05-23 09:56:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653299810000|2022-05-23 09:56:50|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1653299820000|2022-05-23 09:57:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|6
1653299830000|2022-05-23 09:57:10|29.14|29.06|29.18|29.1|29.18|29.1|29.14|29.06|0
1653299860000|2022-05-23 09:57:40|||||||||6
1653299870000|2022-05-23 09:57:50|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|2
1653299880000|2022-05-23 09:58:00|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1653299890000|2022-05-23 09:58:10|29.16|29.08|29.14|29.06|29.18|29.1|29.14|29.06|2
1653299900000|2022-05-23 09:58:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653299930000|2022-05-23 09:58:50|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1653300010000|2022-05-23 10:00:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|39
1653300020000|2022-05-23 10:00:20|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|0
1653300030000|2022-05-23 10:00:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653300040000|2022-05-23 10:00:40|29.11|29.03|29.13|29.05|29.13|29.05|29.09|29.01|9
1653300150000|2022-05-23 10:02:30|29.1|29.02|29.08|29|29.1|29.02|29.08|29|7
1653300180000|2022-05-23 10:03:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1653300190000|2022-05-23 10:03:10|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1653300200000|2022-05-23 10:03:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653300220000|2022-05-23 10:03:40|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1653300330000|2022-05-23 10:05:30|29.18|29.1|29.15|29.07|29.18|29.1|29.13|29.05|6
1653300340000|2022-05-23 10:05:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653300400000|2022-05-23 10:06:40|29.15|29.07|29.18|29.1|29.18|29.1|29.13|29.05|0
1653300410000|2022-05-23 10:06:50|29.15|29.07|29.13|29.05|29.17|29.09|29.13|29.05|0
1653300440000|2022-05-23 10:07:20|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|1
1653300450000|2022-05-23 10:07:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653300470000|2022-05-23 10:07:50|29.11|29.03|29.09|29.01|29.13|29.05|29.09|29.01|0
1653300480000|2022-05-23 10:08:00|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1653300490000|2022-05-23 10:08:10|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1653300500000|2022-05-23 10:08:20|29.09|29.01|29.09|29.01|29.11|29.03|29.09|29.01|0
1653300510000|2022-05-23 10:08:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1653300530000|2022-05-23 10:08:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653300540000|2022-05-23 10:09:00|29.08|29|29.06|28.98|29.08|29|29.06|28.98|8
1653300550000|2022-05-23 10:09:10|29.08|29|29.08|29|29.08|29|29.06|28.98|4
1653300570000|2022-05-23 10:09:30|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|50
1653300580000|2022-05-23 10:09:40|29.08|29|29.08|29|29.08|29|29.08|29|2
1653300600000|2022-05-23 10:10:00|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|0
1653300610000|2022-05-23 10:10:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1653300660000|2022-05-23 10:11:00|29.02|28.94|28.99|28.91|29.04|28.96|28.99|28.91|13
1653300680000|2022-05-23 10:11:20|29|28.92|29|28.92|29|28.92|29|28.92|0
1653300690000|2022-05-23 10:11:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653300700000|2022-05-23 10:11:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|65
1653300720000|2022-05-23 10:12:00|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|36
1653300740000|2022-05-23 10:12:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653300760000|2022-05-23 10:12:40|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|9
1653300770000|2022-05-23 10:12:50|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1653300790000|2022-05-23 10:13:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1653300800000|2022-05-23 10:13:20|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1653300850000|2022-05-23 10:14:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653300860000|2022-05-23 10:14:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1653300870000|2022-05-23 10:14:30|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1653300910000|2022-05-23 10:15:10|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1653300920000|2022-05-23 10:15:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653300950000|2022-05-23 10:15:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|1
1653301040000|2022-05-23 10:17:20|29.03|28.95|29.01|28.93|29.03|28.95|28.99|28.91|4
1653301050000|2022-05-23 10:17:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653301070000|2022-05-23 10:17:50|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|0
1653301080000|2022-05-23 10:18:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653301090000|2022-05-23 10:18:10|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1653301170000|2022-05-23 10:19:30|29.01|28.93|29.01|28.93|29.03|28.95|29.01|28.93|1
1653301180000|2022-05-23 10:19:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653301250000|2022-05-23 10:20:50|29.06|28.98|29.08|29|29.08|29|29.06|28.98|18
1653301300000|2022-05-23 10:21:40|29.04|28.96|29.04|28.96|29.06|28.98|29.03|28.95|2
1653301310000|2022-05-23 10:21:50|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1653301320000|2022-05-23 10:22:00|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|0
1653301330000|2022-05-23 10:22:10|29.03|28.95|29.03|28.95|29.04|28.96|29.03|28.95|0
1653301360000|2022-05-23 10:22:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1653301370000|2022-05-23 10:22:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653301390000|2022-05-23 10:23:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1653301400000|2022-05-23 10:23:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653301410000|2022-05-23 10:23:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1653301420000|2022-05-23 10:23:40|29.08|29|29.06|28.98|29.08|29|29.06|28.98|1
1653301430000|2022-05-23 10:23:50|29.04|28.96|29.06|28.98|29.08|29|29.04|28.96|0
1653301440000|2022-05-23 10:24:00|29.08|29|29.06|28.98|29.08|29|29.04|28.96|0
1653301450000|2022-05-23 10:24:10|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|0
1653301480000|2022-05-23 10:24:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653301490000|2022-05-23 10:24:50|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1653301500000|2022-05-23 10:25:00|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1653301530000|2022-05-23 10:25:30|29.02|28.94|28.98|28.9|29.02|28.94|28.98|28.9|6
1653301590000|2022-05-23 10:26:30|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|3
1653301630000|2022-05-23 10:27:10|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1653301640000|2022-05-23 10:27:20|28.96|28.88|28.93|28.85|28.96|28.88|28.93|28.85|0
1653301650000|2022-05-23 10:27:30|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1653301660000|2022-05-23 10:27:40|28.94|28.86|28.93|28.85|28.96|28.88|28.93|28.85|0
1653301670000|2022-05-23 10:27:50|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1653301680000|2022-05-23 10:28:00|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1653301690000|2022-05-23 10:28:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653301700000|2022-05-23 10:28:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653301720000|2022-05-23 10:28:40|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1653301760000|2022-05-23 10:29:20|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1653301770000|2022-05-23 10:29:30|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1653301810000|2022-05-23 10:30:10|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|21
1653301820000|2022-05-23 10:30:20|28.98|28.9|28.93|28.85|28.98|28.9|28.93|28.85|9
1653301920000|2022-05-23 10:32:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|5
1653301930000|2022-05-23 10:32:10|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|1
1653301940000|2022-05-23 10:32:20|28.91|28.83|28.88|28.8|28.91|28.83|28.88|28.8|0
1653301950000|2022-05-23 10:32:30|28.89|28.81|28.91|28.83|28.93|28.85|28.89|28.81|8
1653301960000|2022-05-23 10:32:40|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|0
1653301970000|2022-05-23 10:32:50|28.88|28.8|28.91|28.83|28.93|28.85|28.88|28.8|0
1653301980000|2022-05-23 10:33:00|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1653302030000|2022-05-23 10:33:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1653302040000|2022-05-23 10:34:00|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1653302050000|2022-05-23 10:34:10|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1653302060000|2022-05-23 10:34:20|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1653302070000|2022-05-23 10:34:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|16
1653302090000|2022-05-23 10:34:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1653302100000|2022-05-23 10:35:00|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653302130000|2022-05-23 10:35:30|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1653302140000|2022-05-23 10:35:40|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1653302160000|2022-05-23 10:36:00|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|1
1653302170000|2022-05-23 10:36:10|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1653302180000|2022-05-23 10:36:20|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1653302200000|2022-05-23 10:36:40|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|8
1653302210000|2022-05-23 10:36:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|13
1653302220000|2022-05-23 10:37:00|||||||||4
1653302230000|2022-05-23 10:37:10|||||||||15
1653302240000|2022-05-23 10:37:20|||||||||5
1653302250000|2022-05-23 10:37:30|||||||||3
1653302260000|2022-05-23 10:37:40|||||||||11
1653302270000|2022-05-23 10:37:50|||||||||1
1653302290000|2022-05-23 10:38:10|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1653302310000|2022-05-23 10:38:30|28.88|28.8|28.88|28.8|28.89|28.81|28.88|28.8|0
1653302320000|2022-05-23 10:38:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|5
1653302330000|2022-05-23 10:38:50|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|6
1653302340000|2022-05-23 10:39:00|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|1
1653302390000|2022-05-23 10:39:50|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|1
1653302400000|2022-05-23 10:40:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|0
1653302410000|2022-05-23 10:40:10|28.84|28.76|28.83|28.75|28.86|28.78|28.83|28.75|0
1653302420000|2022-05-23 10:40:20|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653302440000|2022-05-23 10:40:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|3
1653302450000|2022-05-23 10:40:50|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|0
1653302470000|2022-05-23 10:41:10|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1653302630000|2022-05-23 10:43:50|28.86|28.78|28.83|28.75|28.88|28.8|28.83|28.75|1
1653302640000|2022-05-23 10:44:00|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653302660000|2022-05-23 10:44:20|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653302680000|2022-05-23 10:44:40|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653302700000|2022-05-23 10:45:00|28.79|28.71|28.83|28.75|28.84|28.76|28.79|28.71|13
1653302730000|2022-05-23 10:45:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653302800000|2022-05-23 10:46:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|1
1653302810000|2022-05-23 10:46:50|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653302820000|2022-05-23 10:47:00|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|0
1653302860000|2022-05-23 10:47:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653302880000|2022-05-23 10:48:00|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653302890000|2022-05-23 10:48:10|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|10
1653302900000|2022-05-23 10:48:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|5
1653302910000|2022-05-23 10:48:30|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|1
1653302920000|2022-05-23 10:48:40|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653302930000|2022-05-23 10:48:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653303050000|2022-05-23 10:50:50|28.81|28.73|28.81|28.73|28.83|28.75|28.79|28.71|40
1653303060000|2022-05-23 10:51:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653303090000|2022-05-23 10:51:30|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653303110000|2022-05-23 10:51:50|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653303130000|2022-05-23 10:52:10|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|2
1653303140000|2022-05-23 10:52:20|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1653303150000|2022-05-23 10:52:30|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|0
1653303160000|2022-05-23 10:52:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|3
1653303170000|2022-05-23 10:52:50|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|0
1653303180000|2022-05-23 10:53:00|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|0
1653303220000|2022-05-23 10:53:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|1
1653303230000|2022-05-23 10:53:50|28.83|28.75|28.81|28.73|28.83|28.75|28.79|28.71|0
1653303240000|2022-05-23 10:54:00|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|10
1653303250000|2022-05-23 10:54:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|32
1653303280000|2022-05-23 10:54:40|||||||||37
1653303340000|2022-05-23 10:55:40|28.78|28.7|28.74|28.66|28.79|28.71|28.74|28.66|5
1653303360000|2022-05-23 10:56:00|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653303390000|2022-05-23 10:56:30|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|3
1653303400000|2022-05-23 10:56:40|28.74|28.66|28.72|28.64|28.74|28.66|28.7|28.62|2
1653303410000|2022-05-23 10:56:50|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1653303420000|2022-05-23 10:57:00|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653303430000|2022-05-23 10:57:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|2
1653303450000|2022-05-23 10:57:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653303460000|2022-05-23 10:57:40|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1653303470000|2022-05-23 10:57:50|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|0
1653303510000|2022-05-23 10:58:30|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|2
1653303520000|2022-05-23 10:58:40|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653303530000|2022-05-23 10:58:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653303540000|2022-05-23 10:59:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1653303620000|2022-05-23 11:00:20|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653303630000|2022-05-23 11:00:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653303640000|2022-05-23 11:00:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653303650000|2022-05-23 11:00:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|1
1653303660000|2022-05-23 11:01:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653303710000|2022-05-23 11:01:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653303720000|2022-05-23 11:02:00|28.67|28.59|28.67|28.59|28.69|28.61|28.65|28.57|2
1653303730000|2022-05-23 11:02:10|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|0
1653303740000|2022-05-23 11:02:20|28.67|28.59|28.7|28.62|28.72|28.64|28.67|28.59|2
1653303790000|2022-05-23 11:03:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653303800000|2022-05-23 11:03:20|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|2
1653303810000|2022-05-23 11:03:30|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|0
1653303820000|2022-05-23 11:03:40|28.69|28.61|28.67|28.59|28.7|28.62|28.67|28.59|0
1653303830000|2022-05-23 11:03:50|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653303840000|2022-05-23 11:04:00|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653303850000|2022-05-23 11:04:10|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653303870000|2022-05-23 11:04:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653303880000|2022-05-23 11:04:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653303890000|2022-05-23 11:04:50|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1653303940000|2022-05-23 11:05:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|5
1653303950000|2022-05-23 11:05:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653303990000|2022-05-23 11:06:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653304000000|2022-05-23 11:06:40|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|2
1653304020000|2022-05-23 11:07:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653304030000|2022-05-23 11:07:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653304040000|2022-05-23 11:07:20|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1653304050000|2022-05-23 11:07:30|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|0
1653304060000|2022-05-23 11:07:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653304080000|2022-05-23 11:08:00|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1653304090000|2022-05-23 11:08:10|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1653304130000|2022-05-23 11:08:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|23
1653304140000|2022-05-23 11:09:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653304150000|2022-05-23 11:09:10|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|0
1653304170000|2022-05-23 11:09:30|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1653304180000|2022-05-23 11:09:40|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|1
1653304230000|2022-05-23 11:10:30|||||||||5
1653304260000|2022-05-23 11:11:00|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|9
1653304270000|2022-05-23 11:11:10|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1653304280000|2022-05-23 11:11:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|2
1653304290000|2022-05-23 11:11:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653304320000|2022-05-23 11:12:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653304360000|2022-05-23 11:12:40|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1653304370000|2022-05-23 11:12:50|28.67|28.59|28.69|28.61|28.7|28.62|28.67|28.59|0
1653304390000|2022-05-23 11:13:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653304400000|2022-05-23 11:13:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653304410000|2022-05-23 11:13:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|3
1653304430000|2022-05-23 11:13:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653304440000|2022-05-23 11:14:00|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|0
1653304450000|2022-05-23 11:14:10|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653304460000|2022-05-23 11:14:20|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653304470000|2022-05-23 11:14:30|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|0
1653304480000|2022-05-23 11:14:40|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653304490000|2022-05-23 11:14:50|28.69|28.61|28.69|28.61|28.7|28.62|28.69|28.61|0
1653304510000|2022-05-23 11:15:10|||||||||15
1653304520000|2022-05-23 11:15:20|||||||||4
1653304530000|2022-05-23 11:15:30|||||||||5
1653304540000|2022-05-23 11:15:40|||||||||15
1653304550000|2022-05-23 11:15:50|||||||||2
1653304560000|2022-05-23 11:16:00|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|13
1653304570000|2022-05-23 11:16:10|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1653304580000|2022-05-23 11:16:20|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1653304590000|2022-05-23 11:16:30|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653304600000|2022-05-23 11:16:40|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|0
1653304610000|2022-05-23 11:16:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653304690000|2022-05-23 11:18:10|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|13
1653304780000|2022-05-23 11:19:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|4
1653304790000|2022-05-23 11:19:50|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1653304800000|2022-05-23 11:20:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653304870000|2022-05-23 11:21:10|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|2
1653304880000|2022-05-23 11:21:20|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1653304890000|2022-05-23 11:21:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653304910000|2022-05-23 11:21:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653304920000|2022-05-23 11:22:00|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653304930000|2022-05-23 11:22:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653304970000|2022-05-23 11:22:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653304980000|2022-05-23 11:23:00|||||||||80
1653305020000|2022-05-23 11:23:40|||||||||93
1653305050000|2022-05-23 11:24:10|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653305150000|2022-05-23 11:25:50|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|12
1653305270000|2022-05-23 11:27:50|||||||||58
1653305340000|2022-05-23 11:29:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|1
1653305350000|2022-05-23 11:29:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653305630000|2022-05-23 11:33:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|20
1653305640000|2022-05-23 11:34:00|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|2
1653305650000|2022-05-23 11:34:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653305670000|2022-05-23 11:34:30|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|0
1653305680000|2022-05-23 11:34:40|28.75|28.67|28.77|28.69|28.79|28.71|28.75|28.67|0
1653305690000|2022-05-23 11:34:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653305760000|2022-05-23 11:36:00|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|23
1653305790000|2022-05-23 11:36:30|28.8|28.72|28.8|28.72|28.8|28.72|28.79|28.71|0
1653305800000|2022-05-23 11:36:40|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653305820000|2022-05-23 11:37:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653305830000|2022-05-23 11:37:10|28.8|28.72|28.8|28.72|28.8|28.72|28.79|28.71|0
1653305850000|2022-05-23 11:37:30|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|91
1653305870000|2022-05-23 11:37:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653305890000|2022-05-23 11:38:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653305900000|2022-05-23 11:38:20|||||||||10
1653305910000|2022-05-23 11:38:30|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|46
1653305930000|2022-05-23 11:38:50|||||||||8
1653306050000|2022-05-23 11:40:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|30
1653306060000|2022-05-23 11:41:00|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|42
1653306100000|2022-05-23 11:41:40|||||||||17
1653306110000|2022-05-23 11:41:50|28.73|28.65|28.7|28.62|28.75|28.67|28.7|28.62|26
1653306130000|2022-05-23 11:42:10|28.71|28.63|28.7|28.62|28.75|28.67|28.7|28.62|11
1653306140000|2022-05-23 11:42:20|28.71|28.63|28.75|28.67|28.75|28.67|28.71|28.63|0
1653306170000|2022-05-23 11:42:50|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|6
1653306180000|2022-05-23 11:43:00|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|0
1653306260000|2022-05-23 11:44:20|||||||||1
1653306290000|2022-05-23 11:44:50|||||||||3
1653306300000|2022-05-23 11:45:00|28.72|28.64|28.7|28.62|28.75|28.67|28.7|28.62|45
1653306310000|2022-05-23 11:45:10|28.74|28.66|28.72|28.64|28.74|28.66|28.7|28.62|17
1653306320000|2022-05-23 11:45:20|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1653306340000|2022-05-23 11:45:40|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|2
1653306350000|2022-05-23 11:45:50|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653306360000|2022-05-23 11:46:00|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|0
1653306370000|2022-05-23 11:46:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653306400000|2022-05-23 11:46:40|||||||||2
1653306430000|2022-05-23 11:47:10|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|0
1653306470000|2022-05-23 11:47:50|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653306490000|2022-05-23 11:48:10|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|0
1653306500000|2022-05-23 11:48:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653306510000|2022-05-23 11:48:30|28.74|28.66|28.74|28.66|28.75|28.67|28.74|28.66|0
1653306530000|2022-05-23 11:48:50|28.75|28.67|28.79|28.71|28.79|28.71|28.75|28.67|0
1653306550000|2022-05-23 11:49:10|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|2
1653306570000|2022-05-23 11:49:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|1
1653306580000|2022-05-23 11:49:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653306600000|2022-05-23 11:50:00|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|0
1653306610000|2022-05-23 11:50:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653306640000|2022-05-23 11:50:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653306650000|2022-05-23 11:50:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653306660000|2022-05-23 11:51:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653306770000|2022-05-23 11:52:50|||||||||16
1653306840000|2022-05-23 11:54:00|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1653306850000|2022-05-23 11:54:10|||||||||9
1653306860000|2022-05-23 11:54:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|6
1653306870000|2022-05-23 11:54:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|4
1653306880000|2022-05-23 11:54:40|||||||||16
1653306890000|2022-05-23 11:54:50|||||||||8
1653306900000|2022-05-23 11:55:00|||||||||4
1653306910000|2022-05-23 11:55:10|||||||||20
1653306920000|2022-05-23 11:55:20|||||||||9
1653306930000|2022-05-23 11:55:30|||||||||15
1653306940000|2022-05-23 11:55:40|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|16
1653306950000|2022-05-23 11:55:50|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|4
1653306960000|2022-05-23 11:56:00|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|7
1653306970000|2022-05-23 11:56:10|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|1
1653306980000|2022-05-23 11:56:20|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1653306990000|2022-05-23 11:56:30|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1653307000000|2022-05-23 11:56:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|1
1653307010000|2022-05-23 11:56:50|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1653307020000|2022-05-23 11:57:00|28.72|28.64|28.7|28.62|28.74|28.66|28.7|28.62|0
1653307030000|2022-05-23 11:57:10|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653307040000|2022-05-23 11:57:20|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|0
1653307050000|2022-05-23 11:57:30|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1653307060000|2022-05-23 11:57:40|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1653307080000|2022-05-23 11:58:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653307130000|2022-05-23 11:58:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653307140000|2022-05-23 11:59:00|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|5
1653307150000|2022-05-23 11:59:10|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|0
1653307180000|2022-05-23 11:59:40|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1653307190000|2022-05-23 11:59:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653307200000|2022-05-23 12:00:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|1
1653307230000|2022-05-23 12:00:30|28.69|28.61|28.67|28.59|28.7|28.62|28.67|28.59|10
1653307240000|2022-05-23 12:00:40|28.69|28.61|28.69|28.61|28.7|28.62|28.69|28.61|0
1653307250000|2022-05-23 12:00:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|1
1653307270000|2022-05-23 12:01:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1653307290000|2022-05-23 12:01:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|2
1653307300000|2022-05-23 12:01:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653307380000|2022-05-23 12:03:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|4
1653307390000|2022-05-23 12:03:10|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|0
1653307430000|2022-05-23 12:03:50|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|2
1653307450000|2022-05-23 12:04:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653307460000|2022-05-23 12:04:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653307470000|2022-05-23 12:04:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653307490000|2022-05-23 12:04:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653307500000|2022-05-23 12:05:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653307550000|2022-05-23 12:05:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|4
1653307560000|2022-05-23 12:06:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653307570000|2022-05-23 12:06:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653307580000|2022-05-23 12:06:20|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1653307610000|2022-05-23 12:06:50|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|2
1653307620000|2022-05-23 12:07:00|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|10
1653307680000|2022-05-23 12:08:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653307690000|2022-05-23 12:08:10|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|1
1653307700000|2022-05-23 12:08:20|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1653307720000|2022-05-23 12:08:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653307790000|2022-05-23 12:09:50|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|4
1653307910000|2022-05-23 12:11:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|3
1653307920000|2022-05-23 12:12:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653307930000|2022-05-23 12:12:10|28.61|28.53|28.63|28.55|28.65|28.57|28.61|28.53|1
1653307940000|2022-05-23 12:12:20|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1653307950000|2022-05-23 12:12:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653307970000|2022-05-23 12:12:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653307980000|2022-05-23 12:13:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653307990000|2022-05-23 12:13:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653308040000|2022-05-23 12:14:00|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1653308050000|2022-05-23 12:14:10|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|1
1653308060000|2022-05-23 12:14:20|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1653308090000|2022-05-23 12:14:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653308100000|2022-05-23 12:15:00|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1653308220000|2022-05-23 12:17:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|2
1653308230000|2022-05-23 12:17:10|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1653308250000|2022-05-23 12:17:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653308260000|2022-05-23 12:17:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653308280000|2022-05-23 12:18:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653308300000|2022-05-23 12:18:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653308360000|2022-05-23 12:19:20|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1653308400000|2022-05-23 12:20:00|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1653308420000|2022-05-23 12:20:20|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|4
1653308430000|2022-05-23 12:20:30|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|0
1653308440000|2022-05-23 12:20:40|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|0
1653308450000|2022-05-23 12:20:50|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1653308470000|2022-05-23 12:21:10|28.58|28.5|28.56|28.48|28.6|28.52|28.56|28.48|2
1653308570000|2022-05-23 12:22:50|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|8
1653308580000|2022-05-23 12:23:00|28.56|28.48|28.6|28.52|28.6|28.52|28.56|28.48|1
1653308610000|2022-05-23 12:23:30|28.56|28.48|28.58|28.5|28.6|28.52|28.56|28.48|2
1653308630000|2022-05-23 12:23:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653308660000|2022-05-23 12:24:20|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1653308670000|2022-05-23 12:24:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653308680000|2022-05-23 12:24:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653308710000|2022-05-23 12:25:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653308730000|2022-05-23 12:25:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|23
1653308820000|2022-05-23 12:27:00|28.67|28.59|28.7|28.62|28.7|28.62|28.65|28.57|35
1653308850000|2022-05-23 12:27:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653308860000|2022-05-23 12:27:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653308880000|2022-05-23 12:28:00|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|23
1653308890000|2022-05-23 12:28:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653308920000|2022-05-23 12:28:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|2
1653308940000|2022-05-23 12:29:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|3
1653308970000|2022-05-23 12:29:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|4
1653308980000|2022-05-23 12:29:40|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653309010000|2022-05-23 12:30:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653309030000|2022-05-23 12:30:30|28.7|28.62|28.74|28.66|28.74|28.66|28.7|28.62|3
1653309040000|2022-05-23 12:30:40|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|5
1653309090000|2022-05-23 12:31:30|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|2
1653309130000|2022-05-23 12:32:10|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1653309320000|2022-05-23 12:35:20|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|4
1653309330000|2022-05-23 12:35:30|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1653309480000|2022-05-23 12:38:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653309490000|2022-05-23 12:38:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653309500000|2022-05-23 12:38:20|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|1
1653309510000|2022-05-23 12:38:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653309600000|2022-05-23 12:40:00|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|0
1653309610000|2022-05-23 12:40:10|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|3
1653309620000|2022-05-23 12:40:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653309650000|2022-05-23 12:40:50|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|2
1653309670000|2022-05-23 12:41:10|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|3
1653309680000|2022-05-23 12:41:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653309720000|2022-05-23 12:42:00|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|18
1653309760000|2022-05-23 12:42:40|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|6
1653309770000|2022-05-23 12:42:50|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1653309790000|2022-05-23 12:43:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|1
1653309800000|2022-05-23 12:43:20|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1653309830000|2022-05-23 12:43:50|28.7|28.62|28.72|28.64|28.74|28.66|28.7|28.62|0
1653309840000|2022-05-23 12:44:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653309880000|2022-05-23 12:44:40|||||||||1
1653309890000|2022-05-23 12:44:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653309910000|2022-05-23 12:45:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|44
1653309920000|2022-05-23 12:45:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|1
1653309970000|2022-05-23 12:46:10|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653310010000|2022-05-23 12:46:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|19
1653310030000|2022-05-23 12:47:10|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|9
1653310060000|2022-05-23 12:47:40|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653310080000|2022-05-23 12:48:00|28.74|28.66|28.72|28.64|28.74|28.66|28.7|28.62|11
1653310090000|2022-05-23 12:48:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653310100000|2022-05-23 12:48:20|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|9
1653310110000|2022-05-23 12:48:30|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1653310120000|2022-05-23 12:48:40|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|0
1653310130000|2022-05-23 12:48:50|28.7|28.62|28.74|28.66|28.74|28.66|28.7|28.62|1
1653310150000|2022-05-23 12:49:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653310160000|2022-05-23 12:49:20|||||||||8
1653310200000|2022-05-23 12:50:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653310210000|2022-05-23 12:50:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653310220000|2022-05-23 12:50:20|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653310250000|2022-05-23 12:50:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653310260000|2022-05-23 12:51:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653310270000|2022-05-23 12:51:10|28.74|28.66|28.72|28.64|28.74|28.66|28.7|28.62|12
1653310280000|2022-05-23 12:51:20|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1653310290000|2022-05-23 12:51:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653310320000|2022-05-23 12:52:00|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|2
1653310330000|2022-05-23 12:52:10|28.74|28.66|28.74|28.66|28.74|28.66|28.72|28.64|0
1653310340000|2022-05-23 12:52:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|2
1653310350000|2022-05-23 12:52:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653310360000|2022-05-23 12:52:40|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|0
1653310370000|2022-05-23 12:52:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653310380000|2022-05-23 12:53:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653310390000|2022-05-23 12:53:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653310410000|2022-05-23 12:53:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|6
1653310420000|2022-05-23 12:53:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653310490000|2022-05-23 12:54:50|28.75|28.67|28.79|28.71|28.79|28.71|28.75|28.67|7
1653310510000|2022-05-23 12:55:10|28.75|28.67|28.77|28.69|28.79|28.71|28.75|28.67|17
1653310520000|2022-05-23 12:55:20|28.75|28.67|28.75|28.67|28.75|28.67|28.74|28.66|0
1653310570000|2022-05-23 12:56:10|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653310750000|2022-05-23 12:59:10|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|9
1653310760000|2022-05-23 12:59:20|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653310810000|2022-05-23 13:00:10|||||||||2
1653310840000|2022-05-23 13:00:40|||||||||52
1653310860000|2022-05-23 13:01:00|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|13
1653310870000|2022-05-23 13:01:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|6
1653310900000|2022-05-23 13:01:40|28.75|28.67|28.79|28.71|28.79|28.71|28.75|28.67|2
1653310920000|2022-05-23 13:02:00|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|0
1653310930000|2022-05-23 13:02:10|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|0
1653310950000|2022-05-23 13:02:30|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|2
1653310960000|2022-05-23 13:02:40|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1653310970000|2022-05-23 13:02:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|1
1653311010000|2022-05-23 13:03:30|28.72|28.64|28.72|28.64|28.75|28.67|28.72|28.64|1
1653311020000|2022-05-23 13:03:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653311230000|2022-05-23 13:07:10|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|48
1653311240000|2022-05-23 13:07:20|28.67|28.59|28.66|28.58|28.67|28.59|28.65|28.57|0
1653311250000|2022-05-23 13:07:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653311260000|2022-05-23 13:07:40|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|28
1653311270000|2022-05-23 13:07:50|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|1
1653311350000|2022-05-23 13:09:10|||||||||54
1653311390000|2022-05-23 13:09:50|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1653311400000|2022-05-23 13:10:00|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1653311410000|2022-05-23 13:10:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653311420000|2022-05-23 13:10:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653311430000|2022-05-23 13:10:30|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1653311440000|2022-05-23 13:10:40|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1653311450000|2022-05-23 13:10:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653311470000|2022-05-23 13:11:10|28.62|28.54|28.62|28.54|28.63|28.55|28.61|28.53|1
1653311480000|2022-05-23 13:11:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653311490000|2022-05-23 13:11:30|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653311500000|2022-05-23 13:11:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653311510000|2022-05-23 13:11:50|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1653311520000|2022-05-23 13:12:00|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1653311530000|2022-05-23 13:12:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653311540000|2022-05-23 13:12:20|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1653311550000|2022-05-23 13:12:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653311570000|2022-05-23 13:12:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653311580000|2022-05-23 13:13:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653311590000|2022-05-23 13:13:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653311630000|2022-05-23 13:13:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|56
1653311650000|2022-05-23 13:14:10|||||||||20
1653311690000|2022-05-23 13:14:50|||||||||5
1653311700000|2022-05-23 13:15:00|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|29
1653311720000|2022-05-23 13:15:20|28.61|28.53|28.61|28.53|28.62|28.54|28.61|28.53|0
1653311730000|2022-05-23 13:15:30|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1653311740000|2022-05-23 13:15:40|28.62|28.54|28.65|28.57|28.65|28.57|28.61|28.53|15
1653311830000|2022-05-23 13:17:10|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|4
1653311840000|2022-05-23 13:17:20|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653311860000|2022-05-23 13:17:40|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1653311870000|2022-05-23 13:17:50|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1653311900000|2022-05-23 13:18:20|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|5
1653311970000|2022-05-23 13:19:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|5
1653312310000|2022-05-23 13:25:10|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|54
1653312320000|2022-05-23 13:25:20|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|2
1653312380000|2022-05-23 13:26:20|||||||||2
1653312400000|2022-05-23 13:26:40|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|13
1653312410000|2022-05-23 13:26:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653312420000|2022-05-23 13:27:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653312430000|2022-05-23 13:27:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653312440000|2022-05-23 13:27:20|28.65|28.57|28.67|28.59|28.69|28.61|28.65|28.57|14
1653312450000|2022-05-23 13:27:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653312460000|2022-05-23 13:27:40|28.67|28.59|28.69|28.61|28.69|28.61|28.65|28.57|0
1653312470000|2022-05-23 13:27:50|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1653312480000|2022-05-23 13:28:00|28.67|28.59|28.69|28.61|28.69|28.61|28.65|28.57|2
1653312490000|2022-05-23 13:28:10|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|0
1653312510000|2022-05-23 13:28:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|71
1653312520000|2022-05-23 13:28:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|20
1653312530000|2022-05-23 13:28:50|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1653312540000|2022-05-23 13:29:00|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|5
1653312550000|2022-05-23 13:29:10|28.77|28.69|28.72|28.64|28.77|28.69|28.72|28.64|0
1653312560000|2022-05-23 13:29:20|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1653312580000|2022-05-23 13:29:40|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|2
1653312590000|2022-05-23 13:29:50|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|1
1653312600000|2022-05-23 13:30:00|28.73|28.65|28.77|28.69|28.77|28.69|28.72|28.64|17
1653312610000|2022-05-23 13:30:10|28.75|28.67|28.73|28.65|28.77|28.69|28.73|28.65|3
1653312620000|2022-05-23 13:30:20|28.72|28.64|28.77|28.69|28.77|28.69|28.72|28.64|10
1653312630000|2022-05-23 13:30:30|28.75|28.67|28.82|28.74|28.82|28.74|28.75|28.67|15
1653312640000|2022-05-23 13:30:40|28.8|28.72|28.78|28.7|28.82|28.74|28.77|28.69|2
1653312650000|2022-05-23 13:30:50|28.77|28.69|28.77|28.69|28.78|28.7|28.77|28.69|0
1653312660000|2022-05-23 13:31:00|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|17
1653312670000|2022-05-23 13:31:10|28.8|28.72|28.78|28.7|28.82|28.74|28.77|28.69|18
1653312680000|2022-05-23 13:31:20|28.77|28.69|28.82|28.74|28.82|28.74|28.77|28.69|6
1653312690000|2022-05-23 13:31:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|107
1653312700000|2022-05-23 13:31:40|28.82|28.74|28.83|28.75|28.85|28.77|28.82|28.74|43
1653312710000|2022-05-23 13:31:50|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|58
1653312720000|2022-05-23 13:32:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1653312730000|2022-05-23 13:32:10|||||||||36
1653312740000|2022-05-23 13:32:20|28.78|28.7|28.82|28.74|28.82|28.74|28.77|28.69|0
1653312760000|2022-05-23 13:32:40|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|66
1653312770000|2022-05-23 13:32:50|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|12
1653312780000|2022-05-23 13:33:00|28.82|28.74|28.82|28.74|28.82|28.74|28.78|28.7|12
1653312790000|2022-05-23 13:33:10|28.78|28.7|28.82|28.74|28.82|28.74|28.77|28.69|4
1653312800000|2022-05-23 13:33:20|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|2
1653312830000|2022-05-23 13:33:50|28.82|28.74|28.8|28.72|28.82|28.74|28.77|28.69|8
1653312840000|2022-05-23 13:34:00|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|6
1653312850000|2022-05-23 13:34:10|||||||||10
1653312860000|2022-05-23 13:34:20|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|73
1653312870000|2022-05-23 13:34:30|28.78|28.7|28.8|28.72|28.82|28.74|28.77|28.69|36
1653312880000|2022-05-23 13:34:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|12
1653312890000|2022-05-23 13:34:50|28.78|28.7|28.73|28.65|28.82|28.74|28.73|28.65|111
1653312900000|2022-05-23 13:35:00|28.75|28.67|28.73|28.65|28.77|28.69|28.73|28.65|69
1653312910000|2022-05-23 13:35:10|28.75|28.67|28.82|28.74|28.82|28.74|28.75|28.67|13
1653312940000|2022-05-23 13:35:40|28.8|28.72|28.77|28.69|28.82|28.74|28.77|28.69|2
1653312950000|2022-05-23 13:35:50|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|21
1653312960000|2022-05-23 13:36:00|28.82|28.74|28.77|28.69|28.82|28.74|28.77|28.69|14
1653312970000|2022-05-23 13:36:10|28.79|28.71|28.8|28.72|28.82|28.74|28.79|28.71|1
1653312980000|2022-05-23 13:36:20|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|122
1653312990000|2022-05-23 13:36:30|28.84|28.76|28.85|28.77|28.85|28.77|28.82|28.74|13
1653313000000|2022-05-23 13:36:40|28.86|28.78|28.9|28.82|28.9|28.82|28.86|28.78|4
1653313010000|2022-05-23 13:36:50|28.89|28.81|28.87|28.79|28.9|28.82|28.87|28.79|17
1653313020000|2022-05-23 13:37:00|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|14
1653313030000|2022-05-23 13:37:10|28.95|28.87|28.95|28.87|28.95|28.87|28.94|28.86|49
1653313050000|2022-05-23 13:37:30|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|3
1653313060000|2022-05-23 13:37:40|28.89|28.81|28.88|28.8|28.9|28.82|28.85|28.77|19
1653313070000|2022-05-23 13:37:50|28.86|28.78|28.9|28.82|28.9|28.82|28.85|28.77|3
1653313080000|2022-05-23 13:38:00|28.87|28.79|28.85|28.77|28.89|28.81|28.85|28.77|3
1653313090000|2022-05-23 13:38:10|28.87|28.79|28.9|28.82|28.9|28.82|28.85|28.77|0
1653313100000|2022-05-23 13:38:20|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|2
1653313110000|2022-05-23 13:38:30|28.95|28.87|28.94|28.86|28.97|28.89|28.94|28.86|69
1653313120000|2022-05-23 13:38:40|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|5
1653313130000|2022-05-23 13:38:50|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1653313140000|2022-05-23 13:39:00|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|14
1653313150000|2022-05-23 13:39:10|||||||||19
1653313160000|2022-05-23 13:39:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|10
1653313170000|2022-05-23 13:39:30|29.01|28.93|29.04|28.96|29.04|28.96|28.99|28.91|2
1653313180000|2022-05-23 13:39:40|29.03|28.95|29.04|28.96|29.04|28.96|29.01|28.93|2
1653313190000|2022-05-23 13:39:50|29.03|28.95|28.99|28.91|29.03|28.95|28.99|28.91|0
1653313200000|2022-05-23 13:40:00|29.01|28.93|29.04|28.96|29.04|28.96|28.99|28.91|0
1653313210000|2022-05-23 13:40:10|29.06|28.98|29.06|28.98|29.08|29|29.04|28.96|25
1653313220000|2022-05-23 13:40:20|29.08|29|29.03|28.95|29.08|29|29.03|28.95|3
1653313230000|2022-05-23 13:40:30|29.01|28.93|28.97|28.89|29.01|28.93|28.97|28.89|31
1653313240000|2022-05-23 13:40:40|28.94|28.86|28.94|28.86|28.97|28.89|28.94|28.86|0
1653313250000|2022-05-23 13:40:50|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|2
1653313260000|2022-05-23 13:41:00|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|7
1653313270000|2022-05-23 13:41:10|28.87|28.79|28.85|28.77|28.89|28.81|28.85|28.77|4
1653313280000|2022-05-23 13:41:20|28.84|28.76|28.82|28.74|28.84|28.76|28.8|28.72|4
1653313290000|2022-05-23 13:41:30|28.84|28.76|28.8|28.72|28.84|28.76|28.8|28.72|0
1653313310000|2022-05-23 13:41:50|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653313320000|2022-05-23 13:42:00|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|5
1653313330000|2022-05-23 13:42:10|28.82|28.74|28.84|28.76|28.85|28.77|28.8|28.72|1
1653313340000|2022-05-23 13:42:20|28.85|28.77|28.84|28.76|28.85|28.77|28.8|28.72|0
1653313350000|2022-05-23 13:42:30|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|38
1653313360000|2022-05-23 13:42:40|28.82|28.74|28.82|28.74|28.85|28.77|28.82|28.74|0
1653313370000|2022-05-23 13:42:50|28.84|28.76|28.82|28.74|28.84|28.76|28.8|28.72|2
1653313380000|2022-05-23 13:43:00|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|0
1653313390000|2022-05-23 13:43:10|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653313400000|2022-05-23 13:43:20|28.79|28.71|28.8|28.72|28.8|28.72|28.75|28.67|73
1653313410000|2022-05-23 13:43:30|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|4
1653313420000|2022-05-23 13:43:40|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653313440000|2022-05-23 13:44:00|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|43
1653313450000|2022-05-23 13:44:10|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|9
1653313460000|2022-05-23 13:44:20|28.82|28.74|28.82|28.74|28.82|28.74|28.8|28.72|0
1653313470000|2022-05-23 13:44:30|28.84|28.76|28.8|28.72|28.84|28.76|28.8|28.72|0
1653313480000|2022-05-23 13:44:40|28.82|28.74|28.8|28.72|28.84|28.76|28.8|28.72|5
1653313490000|2022-05-23 13:44:50|28.77|28.69|28.8|28.72|28.8|28.72|28.75|28.67|1
1653313500000|2022-05-23 13:45:00|28.79|28.71|28.77|28.69|28.8|28.72|28.75|28.67|1
1653313510000|2022-05-23 13:45:10|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653313520000|2022-05-23 13:45:20|28.79|28.71|28.8|28.72|28.82|28.74|28.79|28.71|0
1653313530000|2022-05-23 13:45:30|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|4
1653313550000|2022-05-23 13:45:50|28.77|28.69|28.75|28.67|28.79|28.71|28.75|28.67|0
1653313560000|2022-05-23 13:46:00|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|0
1653313570000|2022-05-23 13:46:10|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653313580000|2022-05-23 13:46:20|28.82|28.74|28.8|28.72|28.82|28.74|28.79|28.71|0
1653313590000|2022-05-23 13:46:30|28.82|28.74|28.79|28.71|28.82|28.74|28.77|28.69|10
1653313600000|2022-05-23 13:46:40|28.8|28.72|28.79|28.71|28.8|28.72|28.77|28.69|0
1653313610000|2022-05-23 13:46:50|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1653313620000|2022-05-23 13:47:00|28.77|28.69|28.73|28.65|28.77|28.69|28.7|28.62|3
1653313630000|2022-05-23 13:47:10|28.74|28.66|28.75|28.67|28.75|28.67|28.73|28.65|0
1653313640000|2022-05-23 13:47:20|28.73|28.65|28.71|28.63|28.75|28.67|28.7|28.62|6
1653313650000|2022-05-23 13:47:30|28.7|28.62|28.69|28.61|28.75|28.67|28.67|28.59|22
1653313660000|2022-05-23 13:47:40|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|0
1653313670000|2022-05-23 13:47:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653313680000|2022-05-23 13:48:00|28.67|28.59|28.67|28.59|28.7|28.62|28.67|28.59|9
1653313690000|2022-05-23 13:48:10|28.69|28.61|28.69|28.61|28.7|28.62|28.66|28.58|2
1653313700000|2022-05-23 13:48:20|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|0
1653313710000|2022-05-23 13:48:30|28.65|28.57|28.69|28.61|28.69|28.61|28.62|28.54|2
1653313720000|2022-05-23 13:48:40|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|0
1653313730000|2022-05-23 13:48:50|28.73|28.65|28.75|28.67|28.75|28.67|28.72|28.64|0
1653313740000|2022-05-23 13:49:00|28.71|28.63|28.73|28.65|28.75|28.67|28.71|28.63|1
1653313750000|2022-05-23 13:49:10|28.75|28.67|28.75|28.67|28.75|28.67|28.71|28.63|0
1653313760000|2022-05-23 13:49:20|28.73|28.65|28.7|28.62|28.75|28.67|28.7|28.62|46
1653313770000|2022-05-23 13:49:30|28.72|28.64|28.75|28.67|28.75|28.67|28.7|28.62|6
1653313780000|2022-05-23 13:49:40|28.73|28.65|28.7|28.62|28.75|28.67|28.7|28.62|2
1653313790000|2022-05-23 13:49:50|28.69|28.61|28.69|28.61|28.69|28.61|28.66|28.58|15
1653313800000|2022-05-23 13:50:00|28.67|28.59|28.69|28.61|28.7|28.62|28.66|28.58|0
1653313810000|2022-05-23 13:50:10|28.7|28.62|28.65|28.57|28.7|28.62|28.64|28.56|3
1653313820000|2022-05-23 13:50:20|28.66|28.58|28.64|28.56|28.67|28.59|28.64|28.56|0
1653313830000|2022-05-23 13:50:30|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|0
1653313840000|2022-05-23 13:50:40|28.64|28.56|28.62|28.54|28.65|28.57|28.62|28.54|0
1653313850000|2022-05-23 13:50:50|||||||||2
1653313860000|2022-05-23 13:51:00|28.64|28.56|28.62|28.54|28.65|28.57|28.62|28.54|4
1653313880000|2022-05-23 13:51:20|28.64|28.56|28.64|28.56|28.66|28.58|28.62|28.54|36
1653313890000|2022-05-23 13:51:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653313900000|2022-05-23 13:51:40|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|0
1653313910000|2022-05-23 13:51:50|28.64|28.56|28.62|28.54|28.65|28.57|28.62|28.54|0
1653313920000|2022-05-23 13:52:00|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|36
1653313930000|2022-05-23 13:52:10|28.59|28.51|28.62|28.54|28.62|28.54|28.57|28.49|2
1653313940000|2022-05-23 13:52:20|28.6|28.52|28.57|28.49|28.62|28.54|28.57|28.49|3
1653313950000|2022-05-23 13:52:30|28.59|28.51|28.57|28.49|28.61|28.53|28.57|28.49|0
1653313970000|2022-05-23 13:52:50|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|4
1653313980000|2022-05-23 13:53:00|28.61|28.53|28.62|28.54|28.62|28.54|28.57|28.49|12
1653314000000|2022-05-23 13:53:20|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1653314010000|2022-05-23 13:53:30|28.64|28.56|28.7|28.62|28.7|28.62|28.62|28.54|2
1653314020000|2022-05-23 13:53:40|28.69|28.61|28.67|28.59|28.7|28.62|28.66|28.58|0
1653314030000|2022-05-23 13:53:50|28.66|28.58|28.67|28.59|28.69|28.61|28.66|28.58|0
1653314040000|2022-05-23 13:54:00|28.69|28.61|28.7|28.62|28.7|28.62|28.67|28.59|0
1653314050000|2022-05-23 13:54:10|28.69|28.61|28.7|28.62|28.71|28.63|28.69|28.61|0
1653314060000|2022-05-23 13:54:20|28.71|28.63|28.75|28.67|28.75|28.67|28.71|28.63|2
1653314070000|2022-05-23 13:54:30|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653314090000|2022-05-23 13:54:50|28.77|28.69|28.79|28.71|28.8|28.72|28.77|28.69|3
1653314100000|2022-05-23 13:55:00|28.77|28.69|28.75|28.67|28.8|28.72|28.75|28.67|2
1653314110000|2022-05-23 13:55:10|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|0
1653314120000|2022-05-23 13:55:20|28.79|28.71|28.8|28.72|28.8|28.72|28.77|28.69|21
1653314130000|2022-05-23 13:55:30|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653314140000|2022-05-23 13:55:40|28.82|28.74|28.8|28.72|28.84|28.76|28.79|28.71|2
1653314150000|2022-05-23 13:55:50|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|0
1653314170000|2022-05-23 13:56:10|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|0
1653314180000|2022-05-23 13:56:20|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1653314200000|2022-05-23 13:56:40|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1653314220000|2022-05-23 13:57:00|28.91|28.83|28.89|28.81|28.93|28.85|28.89|28.81|42
1653314230000|2022-05-23 13:57:10|28.88|28.8|28.84|28.76|28.89|28.81|28.84|28.76|1
1653314240000|2022-05-23 13:57:20|28.86|28.78|28.88|28.8|28.89|28.81|28.84|28.76|11
1653314250000|2022-05-23 13:57:30|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|2
1653314260000|2022-05-23 13:57:40|28.91|28.83|28.89|28.81|28.93|28.85|28.89|28.81|3
1653314270000|2022-05-23 13:57:50|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|13
1653314280000|2022-05-23 13:58:00|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|16
1653314300000|2022-05-23 13:58:20|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|10
1653314310000|2022-05-23 13:58:30|||||||||4
1653314320000|2022-05-23 13:58:40|28.96|28.88|28.98|28.9|28.98|28.9|28.93|28.85|7
1653314330000|2022-05-23 13:58:50|28.96|28.88|28.93|28.85|28.98|28.9|28.93|28.85|0
1653314340000|2022-05-23 13:59:00|28.95|28.87|28.98|28.9|28.98|28.9|28.94|28.86|9
1653314350000|2022-05-23 13:59:10|28.96|28.88|28.98|28.9|28.98|28.9|28.93|28.85|1
1653314360000|2022-05-23 13:59:20|28.96|28.88|28.98|28.9|28.98|28.9|28.93|28.85|4
1653314370000|2022-05-23 13:59:30|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|5
1653314380000|2022-05-23 13:59:40|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|0
1653314390000|2022-05-23 13:59:50|28.91|28.83|28.93|28.85|28.93|28.85|28.89|28.81|0
1653314400000|2022-05-23 14:00:00|28.91|28.83|28.91|28.83|28.93|28.85|28.89|28.81|2
1653314410000|2022-05-23 14:00:10|28.93|28.85|28.93|28.85|28.94|28.86|28.91|28.83|0
1653314420000|2022-05-23 14:00:20|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|3
1653314440000|2022-05-23 14:00:40|29.02|28.94|29.03|28.95|29.03|28.95|28.98|28.9|16
1653314450000|2022-05-23 14:00:50|29.07|28.99|29.08|29|29.08|29|29.03|28.95|16
1653314460000|2022-05-23 14:01:00|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1653314480000|2022-05-23 14:01:20|29.06|28.98|29.08|29|29.08|29|29.03|28.95|0
1653314490000|2022-05-23 14:01:30|29.06|28.98|29.03|28.95|29.08|29|29.03|28.95|0
1653314500000|2022-05-23 14:01:40|29.04|28.96|29.08|29|29.08|29|29.04|28.96|6
1653314510000|2022-05-23 14:01:50|||||||||34
1653314520000|2022-05-23 14:02:00|29.12|29.04|29.13|29.05|29.13|29.05|29.08|29|21
1653314530000|2022-05-23 14:02:10|||||||||2
1653314540000|2022-05-23 14:02:20|29.11|29.03|29.08|29|29.13|29.05|29.08|29|0
1653314550000|2022-05-23 14:02:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|9
1653314560000|2022-05-23 14:02:40|29.15|29.07|29.17|29.09|29.17|29.09|29.13|29.05|63
1653314570000|2022-05-23 14:02:50|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1653314580000|2022-05-23 14:03:00|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|33
1653314600000|2022-05-23 14:03:20|29.2|29.12|29.17|29.09|29.2|29.12|29.17|29.09|41
1653314610000|2022-05-23 14:03:30|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|11
1653314620000|2022-05-23 14:03:40|29.13|29.05|29.13|29.05|29.17|29.09|29.13|29.05|20
1653314630000|2022-05-23 14:03:50|29.12|29.04|29.08|29|29.12|29.04|29.08|29|1
1653314640000|2022-05-23 14:04:00|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|20
1653314650000|2022-05-23 14:04:10|29.1|29.02|29.08|29|29.12|29.04|29.08|29|3
1653314660000|2022-05-23 14:04:20|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|5
1653314670000|2022-05-23 14:04:30|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1653314680000|2022-05-23 14:04:40|29.1|29.02|29.08|29|29.12|29.04|29.08|29|0
1653314700000|2022-05-23 14:05:00|29.07|28.99|29.08|29|29.08|29|29.07|28.99|5
1653314710000|2022-05-23 14:05:10|29.1|29.02|29.1|29.02|29.12|29.04|29.08|29|0
1653314720000|2022-05-23 14:05:20|29.08|29|29.03|28.95|29.1|29.02|29.03|28.95|3
1653314730000|2022-05-23 14:05:30|28.99|28.91|29.01|28.93|29.03|28.95|28.99|28.91|27
1653314740000|2022-05-23 14:05:40|28.99|28.91|28.99|28.91|29.03|28.95|28.99|28.91|2
1653314750000|2022-05-23 14:05:50|28.98|28.9|28.98|28.9|28.98|28.9|28.94|28.86|3
1653314760000|2022-05-23 14:06:00|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|2
1653314770000|2022-05-23 14:06:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|4
1653314780000|2022-05-23 14:06:20|28.93|28.85|28.94|28.86|28.94|28.86|28.91|28.83|0
1653314790000|2022-05-23 14:06:30|28.96|28.88|28.94|28.86|28.98|28.9|28.94|28.86|0
1653314800000|2022-05-23 14:06:40|28.96|28.88|28.94|28.86|28.98|28.9|28.94|28.86|1
1653314810000|2022-05-23 14:06:50|28.93|28.85|28.98|28.9|28.98|28.9|28.93|28.85|0
1653314820000|2022-05-23 14:07:00|||||||||1
1653314850000|2022-05-23 14:07:30|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|1
1653314860000|2022-05-23 14:07:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653314870000|2022-05-23 14:07:50|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|4
1653314880000|2022-05-23 14:08:00|28.99|28.91|29.03|28.95|29.03|28.95|28.98|28.9|0
1653314900000|2022-05-23 14:08:20|29.05|28.97|29.08|29|29.08|29|29.03|28.95|176
1653314910000|2022-05-23 14:08:30|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|0
1653314920000|2022-05-23 14:08:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1653314930000|2022-05-23 14:08:50|29.05|28.97|29.07|28.99|29.07|28.99|29.03|28.95|5
1653314940000|2022-05-23 14:09:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|95
1653314950000|2022-05-23 14:09:10|29.12|29.04|29.11|29.03|29.12|29.04|29.09|29.01|245
1653314970000|2022-05-23 14:09:30|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|0
1653314980000|2022-05-23 14:09:40|29.04|28.96|29.06|28.98|29.06|28.98|29.02|28.94|0
1653314990000|2022-05-23 14:09:50|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1653315000000|2022-05-23 14:10:00|29.04|28.96|28.99|28.91|29.06|28.98|28.99|28.91|11
1653315010000|2022-05-23 14:10:10|29.01|28.93|29.01|28.93|29.01|28.93|28.97|28.89|100
1653315020000|2022-05-23 14:10:20|29.02|28.94|29.02|28.94|29.04|28.96|29.01|28.93|0
1653315030000|2022-05-23 14:10:30|29.04|28.96|29.01|28.93|29.06|28.98|29.01|28.93|0
1653315040000|2022-05-23 14:10:40|29.02|28.94|29.04|28.96|29.06|28.98|29.02|28.94|0
1653315050000|2022-05-23 14:10:50|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|5
1653315060000|2022-05-23 14:11:00|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1653315080000|2022-05-23 14:11:20|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|0
1653315090000|2022-05-23 14:11:30|28.99|28.91|29.01|28.93|29.01|28.93|28.97|28.89|0
1653315100000|2022-05-23 14:11:40|29.02|28.94|28.94|28.86|29.02|28.94|28.94|28.86|1
1653315110000|2022-05-23 14:11:50|28.93|28.85|28.92|28.84|28.94|28.86|28.92|28.84|0
1653315120000|2022-05-23 14:12:00|28.93|28.85|28.92|28.84|28.96|28.88|28.92|28.84|6
1653315130000|2022-05-23 14:12:10|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|6
1653315140000|2022-05-23 14:12:20|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|8
1653315150000|2022-05-23 14:12:30|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|4
1653315160000|2022-05-23 14:12:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653315170000|2022-05-23 14:12:50|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|14
1653315180000|2022-05-23 14:13:00|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|11
1653315200000|2022-05-23 14:13:20|28.94|28.86|28.92|28.84|28.97|28.89|28.92|28.84|2
1653315210000|2022-05-23 14:13:30|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|1
1653315220000|2022-05-23 14:13:40|28.9|28.82|28.88|28.8|28.92|28.84|28.88|28.8|2
1653315230000|2022-05-23 14:13:50|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1653315240000|2022-05-23 14:14:00|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|9
1653315250000|2022-05-23 14:14:10|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|0
1653315260000|2022-05-23 14:14:20|28.88|28.8|28.92|28.84|28.92|28.84|28.87|28.79|0
1653315270000|2022-05-23 14:14:30|28.97|28.89|28.96|28.88|28.97|28.89|28.94|28.86|24
1653315280000|2022-05-23 14:14:40|28.93|28.85|28.93|28.85|28.97|28.89|28.92|28.84|0
1653315290000|2022-05-23 14:14:50|28.94|28.86|28.92|28.84|28.97|28.89|28.92|28.84|0
1653315300000|2022-05-23 14:15:00|28.9|28.82|28.92|28.84|28.92|28.84|28.88|28.8|5
1653315310000|2022-05-23 14:15:10|28.9|28.82|28.92|28.84|28.92|28.84|28.88|28.8|0
1653315330000|2022-05-23 14:15:30|28.9|28.82|28.88|28.8|28.92|28.84|28.88|28.8|0
1653315340000|2022-05-23 14:15:40|28.9|28.82|28.88|28.8|28.92|28.84|28.88|28.8|1
1653315370000|2022-05-23 14:16:10|28.9|28.82|28.9|28.82|28.92|28.84|28.88|28.8|10
1653315380000|2022-05-23 14:16:20|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|3
1653315390000|2022-05-23 14:16:30|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|0
1653315400000|2022-05-23 14:16:40|28.92|28.84|28.97|28.89|28.97|28.89|28.9|28.82|0
1653315410000|2022-05-23 14:16:50|28.95|28.87|28.98|28.9|29.02|28.94|28.93|28.85|12
1653315420000|2022-05-23 14:17:00|28.97|28.89|28.97|28.89|28.98|28.9|28.97|28.89|0
1653315430000|2022-05-23 14:17:10|28.98|28.9|28.97|28.89|28.99|28.91|28.97|28.89|1
1653315440000|2022-05-23 14:17:20|28.95|28.87|28.88|28.8|28.95|28.87|28.88|28.8|6
1653315460000|2022-05-23 14:17:40|28.87|28.79|28.78|28.7|28.88|28.8|28.78|28.7|0
1653315470000|2022-05-23 14:17:50|28.8|28.72|28.78|28.7|28.81|28.73|28.78|28.7|0
1653315480000|2022-05-23 14:18:00|28.8|28.72|28.87|28.79|28.87|28.79|28.8|28.72|4
1653315490000|2022-05-23 14:18:10|28.85|28.77|28.88|28.8|28.88|28.8|28.83|28.75|0
1653315500000|2022-05-23 14:18:20|28.87|28.79|28.87|28.79|28.88|28.8|28.87|28.79|0
1653315530000|2022-05-23 14:18:50|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|2
1653315560000|2022-05-23 14:19:20|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1653315570000|2022-05-23 14:19:30|28.85|28.77|28.87|28.79|28.87|28.79|28.83|28.75|2
1653315580000|2022-05-23 14:19:40|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1653315590000|2022-05-23 14:19:50|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|2
1653315600000|2022-05-23 14:20:00|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|4
1653315630000|2022-05-23 14:20:30|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|1
1653315640000|2022-05-23 14:20:40|28.94|28.86|28.92|28.84|28.97|28.89|28.92|28.84|5
1653315660000|2022-05-23 14:21:00|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|5
1653315690000|2022-05-23 14:21:30|||||||||5
1653315710000|2022-05-23 14:21:50|28.96|28.88|28.92|28.84|28.97|28.89|28.92|28.84|4
1653315720000|2022-05-23 14:22:00|28.9|28.82|28.88|28.8|28.92|28.84|28.87|28.79|1
1653315730000|2022-05-23 14:22:10|28.87|28.79|28.85|28.77|28.88|28.8|28.83|28.75|3
1653315740000|2022-05-23 14:22:20|28.87|28.79|28.85|28.77|28.88|28.8|28.85|28.77|0
1653315750000|2022-05-23 14:22:30|28.83|28.75|28.83|28.75|28.85|28.77|28.81|28.73|0
1653315780000|2022-05-23 14:23:00|||||||||3
1653315800000|2022-05-23 14:23:20|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|2
1653315810000|2022-05-23 14:23:30|28.9|28.82|28.88|28.8|28.92|28.84|28.88|28.8|1
1653315820000|2022-05-23 14:23:40|28.9|28.82|28.9|28.82|28.92|28.84|28.88|28.8|0
1653315830000|2022-05-23 14:23:50|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|0
1653315840000|2022-05-23 14:24:00|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|1
1653315850000|2022-05-23 14:24:10|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|41
1653315860000|2022-05-23 14:24:20|28.9|28.82|28.88|28.8|28.92|28.84|28.88|28.8|3
1653315870000|2022-05-23 14:24:30|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1653315880000|2022-05-23 14:24:40|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1653315910000|2022-05-23 14:25:10|28.9|28.82|28.93|28.85|28.93|28.85|28.88|28.8|0
1653315920000|2022-05-23 14:25:20|28.92|28.84|28.92|28.84|28.94|28.86|28.92|28.84|4
1653315930000|2022-05-23 14:25:30|28.93|28.85|28.93|28.85|28.94|28.86|28.93|28.85|0
1653315940000|2022-05-23 14:25:40|28.92|28.84|28.92|28.84|28.97|28.89|28.92|28.84|0
1653315950000|2022-05-23 14:25:50|28.93|28.85|28.92|28.84|28.97|28.89|28.92|28.84|0
1653315960000|2022-05-23 14:26:00|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|1
1653315970000|2022-05-23 14:26:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1653315990000|2022-05-23 14:26:30|28.86|28.78|28.84|28.76|28.88|28.8|28.84|28.76|0
1653316000000|2022-05-23 14:26:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653316010000|2022-05-23 14:26:50|28.84|28.76|28.84|28.76|28.88|28.8|28.84|28.76|0
1653316020000|2022-05-23 14:27:00|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|2
1653316040000|2022-05-23 14:27:20|28.9|28.82|28.93|28.85|28.93|28.85|28.88|28.8|2
1653316060000|2022-05-23 14:27:40|28.95|28.87|29.02|28.94|29.02|28.94|28.93|28.85|4
1653316070000|2022-05-23 14:27:50|29|28.92|29|28.92|29|28.92|28.98|28.9|2
1653316080000|2022-05-23 14:28:00|28.98|28.9|28.98|28.9|29.02|28.94|28.98|28.9|1
1653316090000|2022-05-23 14:28:10|29.02|28.94|28.98|28.9|29.02|28.94|28.98|28.9|4
1653316110000|2022-05-23 14:28:30|28.96|28.88|28.96|28.88|28.98|28.9|28.93|28.85|0
1653316120000|2022-05-23 14:28:40|28.98|28.9|28.95|28.87|28.98|28.9|28.95|28.87|0
1653316130000|2022-05-23 14:28:50|28.96|28.88|28.97|28.89|28.98|28.9|28.95|28.87|22
1653316140000|2022-05-23 14:29:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1653316150000|2022-05-23 14:29:10|28.97|28.89|28.93|28.85|28.98|28.9|28.93|28.85|6
1653316160000|2022-05-23 14:29:20|28.91|28.83|28.89|28.81|28.91|28.83|28.88|28.8|6
1653316170000|2022-05-23 14:29:30|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|2
1653316180000|2022-05-23 14:29:40|28.88|28.8|28.83|28.75|28.88|28.8|28.83|28.75|2
1653316190000|2022-05-23 14:29:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|13
1653316200000|2022-05-23 14:30:00|28.78|28.7|28.79|28.71|28.79|28.71|28.74|28.66|86
1653316210000|2022-05-23 14:30:10|28.81|28.73|28.79|28.71|28.83|28.75|28.79|28.71|8
1653316220000|2022-05-23 14:30:20|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|4
1653316230000|2022-05-23 14:30:30|28.83|28.75|28.76|28.68|28.84|28.76|28.74|28.66|5
1653316240000|2022-05-23 14:30:40|28.79|28.71|28.79|28.71|28.79|28.71|28.74|28.66|5
1653316260000|2022-05-23 14:31:00|28.81|28.73|28.81|28.73|28.83|28.75|28.79|28.71|0
1653316270000|2022-05-23 14:31:10|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|0
1653316280000|2022-05-23 14:31:20|28.81|28.73|28.79|28.71|28.83|28.75|28.79|28.71|0
1653316290000|2022-05-23 14:31:30|28.77|28.69|28.74|28.66|28.79|28.71|28.74|28.66|3
1653316300000|2022-05-23 14:31:40|28.76|28.68|28.74|28.66|28.77|28.69|28.74|28.66|2
1653316310000|2022-05-23 14:31:50|28.72|28.64|28.76|28.68|28.79|28.71|28.72|28.64|3
1653316320000|2022-05-23 14:32:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653316350000|2022-05-23 14:32:30|28.72|28.64|28.71|28.63|28.72|28.64|28.69|28.61|10
1653316360000|2022-05-23 14:32:40|28.7|28.62|28.7|28.62|28.71|28.63|28.69|28.61|0
1653316370000|2022-05-23 14:32:50|28.69|28.61|28.7|28.62|28.71|28.63|28.69|28.61|11
1653316380000|2022-05-23 14:33:00|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|0
1653316390000|2022-05-23 14:33:10|28.67|28.59|28.69|28.61|28.69|28.61|28.66|28.58|3
1653316400000|2022-05-23 14:33:20|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|15
1653316430000|2022-05-23 14:33:50|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|7
1653316440000|2022-05-23 14:34:00|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|1
1653316450000|2022-05-23 14:34:10|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|1
1653316460000|2022-05-23 14:34:20|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|1
1653316470000|2022-05-23 14:34:30|||||||||1
1653316480000|2022-05-23 14:34:40|28.73|28.65|28.72|28.64|28.74|28.66|28.71|28.63|3
1653316490000|2022-05-23 14:34:50|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1653316500000|2022-05-23 14:35:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1653316510000|2022-05-23 14:35:10|28.71|28.63|28.74|28.66|28.74|28.66|28.69|28.61|25
1653316530000|2022-05-23 14:35:30|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|1
1653316550000|2022-05-23 14:35:50|28.72|28.64|28.69|28.61|28.74|28.66|28.69|28.61|0
1653316560000|2022-05-23 14:36:00|28.67|28.59|28.72|28.64|28.72|28.64|28.67|28.59|3
1653316570000|2022-05-23 14:36:10|28.74|28.66|28.69|28.61|28.74|28.66|28.69|28.61|0
1653316580000|2022-05-23 14:36:20|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|0
1653316590000|2022-05-23 14:36:30|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|1
1653316610000|2022-05-23 14:36:50|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653316620000|2022-05-23 14:37:00|28.72|28.64|28.7|28.62|28.74|28.66|28.7|28.62|0
1653316630000|2022-05-23 14:37:10|28.71|28.63|28.74|28.66|28.74|28.66|28.7|28.62|1
1653316640000|2022-05-23 14:37:20|28.72|28.64|28.74|28.66|28.74|28.66|28.7|28.62|0
1653316650000|2022-05-23 14:37:30|28.76|28.68|28.76|28.68|28.79|28.71|28.76|28.68|13
1653316660000|2022-05-23 14:37:40|28.74|28.66|28.74|28.66|28.76|28.68|28.74|28.66|0
1653316670000|2022-05-23 14:37:50|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653316680000|2022-05-23 14:38:00|28.76|28.68|28.76|28.68|28.78|28.7|28.74|28.66|0
1653316690000|2022-05-23 14:38:10|28.74|28.66|28.76|28.68|28.79|28.71|28.74|28.66|0
1653316700000|2022-05-23 14:38:20|28.78|28.7|28.74|28.66|28.79|28.71|28.74|28.66|2
1653316710000|2022-05-23 14:38:30|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653316730000|2022-05-23 14:38:50|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|24
1653316740000|2022-05-23 14:39:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1653316750000|2022-05-23 14:39:10|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|0
1653316760000|2022-05-23 14:39:20|28.72|28.64|28.72|28.64|28.74|28.66|28.7|28.62|33
1653316770000|2022-05-23 14:39:30|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|0
1653316780000|2022-05-23 14:39:40|28.69|28.61|28.7|28.62|28.72|28.64|28.69|28.61|0
1653316790000|2022-05-23 14:39:50|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653316800000|2022-05-23 14:40:00|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|30
1653316810000|2022-05-23 14:40:10|||||||||2
1653316820000|2022-05-23 14:40:20|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|1
1653316880000|2022-05-23 14:41:20|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|0
1653316890000|2022-05-23 14:41:30|28.71|28.63|28.72|28.64|28.74|28.66|28.71|28.63|1
1653316900000|2022-05-23 14:41:40|28.74|28.66|28.78|28.7|28.78|28.7|28.74|28.66|5
1653316910000|2022-05-23 14:41:50|28.79|28.71|28.79|28.71|28.83|28.75|28.78|28.7|1
1653316920000|2022-05-23 14:42:00|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1653316930000|2022-05-23 14:42:10|28.81|28.73|28.79|28.71|28.83|28.75|28.79|28.71|1
1653316940000|2022-05-23 14:42:20|28.77|28.69|28.79|28.71|28.79|28.71|28.76|28.68|0
1653316960000|2022-05-23 14:42:40|28.77|28.69|28.74|28.66|28.79|28.71|28.74|28.66|3
1653316970000|2022-05-23 14:42:50|28.76|28.68|28.74|28.66|28.79|28.71|28.74|28.66|6
1653316990000|2022-05-23 14:43:10|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653317000000|2022-05-23 14:43:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|1
1653317010000|2022-05-23 14:43:30|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|0
1653317020000|2022-05-23 14:43:40|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|4
1653317030000|2022-05-23 14:43:50|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|0
1653317040000|2022-05-23 14:44:00|||||||||1
1653317070000|2022-05-23 14:44:30|28.76|28.68|28.79|28.71|28.79|28.71|28.76|28.68|1
1653317080000|2022-05-23 14:44:40|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1653317090000|2022-05-23 14:44:50|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|0
1653317100000|2022-05-23 14:45:00|28.78|28.7|28.78|28.7|28.78|28.7|28.74|28.66|46
1653317110000|2022-05-23 14:45:10|28.79|28.71|28.76|28.68|28.79|28.71|28.74|28.66|1
1653317120000|2022-05-23 14:45:20|28.74|28.66|28.74|28.66|28.76|28.68|28.74|28.66|3
1653317130000|2022-05-23 14:45:30|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|1
1653317140000|2022-05-23 14:45:40|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1653317150000|2022-05-23 14:45:50|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1653317160000|2022-05-23 14:46:00|28.76|28.68|28.76|28.68|28.78|28.7|28.74|28.66|12
1653317170000|2022-05-23 14:46:10|28.78|28.7|28.78|28.7|28.79|28.71|28.76|28.68|0
1653317180000|2022-05-23 14:46:20|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653317190000|2022-05-23 14:46:30|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|3
1653317220000|2022-05-23 14:47:00|28.88|28.8|28.88|28.8|28.88|28.8|28.86|28.78|54
1653317230000|2022-05-23 14:47:10|28.86|28.78|28.83|28.75|28.86|28.78|28.83|28.75|11
1653317240000|2022-05-23 14:47:20|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|1
1653317250000|2022-05-23 14:47:30|28.81|28.73|28.79|28.71|28.83|28.75|28.79|28.71|0
1653317260000|2022-05-23 14:47:40|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|0
1653317270000|2022-05-23 14:47:50|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|1
1653317280000|2022-05-23 14:48:00|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|1
1653317290000|2022-05-23 14:48:10|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|0
1653317300000|2022-05-23 14:48:20|28.74|28.66|28.71|28.63|28.74|28.66|28.71|28.63|0
1653317310000|2022-05-23 14:48:30|28.72|28.64|28.69|28.61|28.74|28.66|28.69|28.61|2
1653317320000|2022-05-23 14:48:40|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653317330000|2022-05-23 14:48:50|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653317340000|2022-05-23 14:49:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1653317350000|2022-05-23 14:49:10|28.7|28.62|28.74|28.66|28.74|28.66|28.69|28.61|1
1653317370000|2022-05-23 14:49:30|28.79|28.71|28.74|28.66|28.79|28.71|28.74|28.66|1
1653317380000|2022-05-23 14:49:40|28.76|28.68|28.76|28.68|28.79|28.71|28.74|28.66|3
1653317390000|2022-05-23 14:49:50|28.78|28.7|28.79|28.71|28.79|28.71|28.76|28.68|0
1653317400000|2022-05-23 14:50:00|28.83|28.75|28.84|28.76|28.84|28.76|28.81|28.73|2
1653317410000|2022-05-23 14:50:10|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|0
1653317420000|2022-05-23 14:50:20|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|0
1653317430000|2022-05-23 14:50:30|28.81|28.73|28.81|28.73|28.83|28.75|28.79|28.71|0
1653317440000|2022-05-23 14:50:40|28.79|28.71|28.79|28.71|28.83|28.75|28.79|28.71|0
1653317460000|2022-05-23 14:51:00|28.81|28.73|28.81|28.73|28.83|28.75|28.79|28.71|0
1653317470000|2022-05-23 14:51:10|28.83|28.75|28.88|28.8|28.88|28.8|28.83|28.75|0
1653317480000|2022-05-23 14:51:20|28.86|28.78|28.84|28.76|28.88|28.8|28.84|28.76|2
1653317490000|2022-05-23 14:51:30|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|1
1653317500000|2022-05-23 14:51:40|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|14
1653317510000|2022-05-23 14:51:50|28.86|28.78|28.88|28.8|28.88|28.8|28.84|28.76|2
1653317520000|2022-05-23 14:52:00|28.86|28.78|28.86|28.78|28.88|28.8|28.84|28.76|0
1653317530000|2022-05-23 14:52:10|28.88|28.8|28.88|28.8|28.88|28.8|28.86|28.78|0
1653317540000|2022-05-23 14:52:20|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1653317550000|2022-05-23 14:52:30|28.91|28.83|28.88|28.8|28.93|28.85|28.88|28.8|1
1653317570000|2022-05-23 14:52:50|28.9|28.82|28.98|28.9|28.98|28.9|28.9|28.82|0
1653317580000|2022-05-23 14:53:00|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1653317590000|2022-05-23 14:53:10|28.95|28.87|28.91|28.83|28.97|28.89|28.91|28.83|8
1653317600000|2022-05-23 14:53:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653317610000|2022-05-23 14:53:30|28.91|28.83|28.89|28.81|28.93|28.85|28.89|28.81|0
1653317620000|2022-05-23 14:53:40|28.91|28.83|28.88|28.8|28.91|28.83|28.88|28.8|0
1653317630000|2022-05-23 14:53:50|28.89|28.81|28.86|28.78|28.89|28.81|28.84|28.76|2
1653317640000|2022-05-23 14:54:00|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|2
1653317650000|2022-05-23 14:54:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1653317690000|2022-05-23 14:54:50|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|0
1653317700000|2022-05-23 14:55:00|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1653317710000|2022-05-23 14:55:10|28.88|28.8|28.84|28.76|28.88|28.8|28.84|28.76|0
1653317720000|2022-05-23 14:55:20|28.86|28.78|28.86|28.78|28.88|28.8|28.84|28.76|1
1653317730000|2022-05-23 14:55:30|28.88|28.8|28.88|28.8|28.88|28.8|28.84|28.76|1
1653317740000|2022-05-23 14:55:40|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1653317750000|2022-05-23 14:55:50|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1653317760000|2022-05-23 14:56:00|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1653317770000|2022-05-23 14:56:10|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1653317780000|2022-05-23 14:56:20|28.86|28.78|28.84|28.76|28.88|28.8|28.84|28.76|1
1653317790000|2022-05-23 14:56:30|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|0
1653317800000|2022-05-23 14:56:40|28.83|28.75|28.86|28.78|28.88|28.8|28.83|28.75|2
1653317810000|2022-05-23 14:56:50|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|0
1653317820000|2022-05-23 14:57:00|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1653317830000|2022-05-23 14:57:10|28.86|28.78|28.88|28.8|28.88|28.8|28.84|28.76|3
1653317840000|2022-05-23 14:57:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653317850000|2022-05-23 14:57:30|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|0
1653317860000|2022-05-23 14:57:40|28.88|28.8|28.88|28.8|28.88|28.8|28.86|28.78|0
1653317870000|2022-05-23 14:57:50|28.89|28.81|28.88|28.8|28.91|28.83|28.88|28.8|10
1653317880000|2022-05-23 14:58:00|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1653317890000|2022-05-23 14:58:10|28.86|28.78|28.86|28.78|28.86|28.78|28.84|28.76|1
1653317900000|2022-05-23 14:58:20|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|1
1653317910000|2022-05-23 14:58:30|28.84|28.76|28.84|28.76|28.84|28.76|28.79|28.71|2
1653317920000|2022-05-23 14:58:40|28.86|28.78|28.88|28.8|28.88|28.8|28.84|28.76|9
1653317930000|2022-05-23 14:58:50|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|0
1653317940000|2022-05-23 14:59:00|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|8
1653317950000|2022-05-23 14:59:10|28.86|28.78|28.86|28.78|28.88|28.8|28.84|28.76|0
1653317960000|2022-05-23 14:59:20|28.88|28.8|28.84|28.76|28.89|28.81|28.84|28.76|0
1653317970000|2022-05-23 14:59:30|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|0
1653317980000|2022-05-23 14:59:40|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|0
1653317990000|2022-05-23 14:59:50|28.8|28.72|28.79|28.71|28.8|28.72|28.78|28.7|2
1653318000000|2022-05-23 15:00:00|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1653318010000|2022-05-23 15:00:10|28.78|28.7|28.79|28.71|28.81|28.73|28.78|28.7|3
1653318030000|2022-05-23 15:00:30|||||||||22
1653318070000|2022-05-23 15:01:10|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|0
1653318090000|2022-05-23 15:01:30|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|1
1653318100000|2022-05-23 15:01:40|28.71|28.63|28.69|28.61|28.71|28.63|28.66|28.58|15
1653318110000|2022-05-23 15:01:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653318120000|2022-05-23 15:02:00|28.69|28.61|28.74|28.66|28.74|28.66|28.69|28.61|4
1653318130000|2022-05-23 15:02:10|28.73|28.65|28.71|28.63|28.74|28.66|28.7|28.62|0
1653318140000|2022-05-23 15:02:20|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|0
1653318150000|2022-05-23 15:02:30|28.73|28.65|28.73|28.65|28.74|28.66|28.7|28.62|1
1653318160000|2022-05-23 15:02:40|28.71|28.63|28.7|28.62|28.71|28.63|28.69|28.61|0
1653318170000|2022-05-23 15:02:50|28.69|28.61|28.69|28.61|28.7|28.62|28.68|28.6|0
1653318180000|2022-05-23 15:03:00|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|1
1653318190000|2022-05-23 15:03:10|28.68|28.6|28.64|28.56|28.69|28.61|28.64|28.56|1
1653318200000|2022-05-23 15:03:20|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1653318220000|2022-05-23 15:03:40|28.63|28.55|28.64|28.56|28.64|28.56|28.61|28.53|8
1653318230000|2022-05-23 15:03:50|28.63|28.55|28.61|28.53|28.64|28.56|28.61|28.53|0
1653318240000|2022-05-23 15:04:00|28.59|28.51|28.61|28.53|28.61|28.53|28.56|28.48|28
1653318250000|2022-05-23 15:04:10|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1653318260000|2022-05-23 15:04:20|28.6|28.52|28.58|28.5|28.61|28.53|28.58|28.5|3
1653318270000|2022-05-23 15:04:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653318280000|2022-05-23 15:04:40|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|5
1653318320000|2022-05-23 15:05:20|28.58|28.5|28.59|28.51|28.59|28.51|28.56|28.48|14
1653318330000|2022-05-23 15:05:30|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|22
1653318340000|2022-05-23 15:05:40|28.58|28.5|28.56|28.48|28.59|28.51|28.56|28.48|18
1653318350000|2022-05-23 15:05:50|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1653318360000|2022-05-23 15:06:00|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1653318370000|2022-05-23 15:06:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653318380000|2022-05-23 15:06:20|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1653318400000|2022-05-23 15:06:40|28.59|28.51|28.58|28.5|28.59|28.51|28.56|28.48|8
1653318410000|2022-05-23 15:06:50|28.59|28.51|28.6|28.52|28.61|28.53|28.59|28.51|2
1653318420000|2022-05-23 15:07:00|28.63|28.55|28.59|28.51|28.63|28.55|28.59|28.51|2
1653318430000|2022-05-23 15:07:10|28.61|28.53|28.59|28.51|28.61|28.53|28.56|28.48|1
1653318440000|2022-05-23 15:07:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653318450000|2022-05-23 15:07:30|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1653318460000|2022-05-23 15:07:40|28.59|28.51|28.61|28.53|28.61|28.53|28.58|28.5|0
1653318480000|2022-05-23 15:08:00|28.6|28.52|28.61|28.53|28.61|28.53|28.58|28.5|0
1653318500000|2022-05-23 15:08:20|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|61
1653318510000|2022-05-23 15:08:30|28.61|28.53|28.64|28.56|28.64|28.56|28.6|28.52|33
1653318530000|2022-05-23 15:08:50|||||||||67
1653318560000|2022-05-23 15:09:20|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1653318580000|2022-05-23 15:09:40|28.65|28.57|28.67|28.59|28.69|28.61|28.65|28.57|53
1653318590000|2022-05-23 15:09:50|28.68|28.6|28.67|28.59|28.69|28.61|28.67|28.59|12
1653318600000|2022-05-23 15:10:00|28.69|28.61|28.69|28.61|28.69|28.61|28.64|28.56|31
1653318610000|2022-05-23 15:10:10|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|8
1653318620000|2022-05-23 15:10:20|28.65|28.57|28.69|28.61|28.69|28.61|28.65|28.57|0
1653318630000|2022-05-23 15:10:30|28.68|28.6|28.69|28.61|28.69|28.61|28.67|28.59|0
1653318640000|2022-05-23 15:10:40|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653318660000|2022-05-23 15:11:00|28.71|28.63|28.73|28.65|28.74|28.66|28.71|28.63|17
1653318670000|2022-05-23 15:11:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|6
1653318680000|2022-05-23 15:11:20|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|4
1653318690000|2022-05-23 15:11:30|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653318700000|2022-05-23 15:11:40|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653318710000|2022-05-23 15:11:50|28.68|28.6|28.69|28.61|28.69|28.61|28.65|28.57|3
1653318720000|2022-05-23 15:12:00|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653318730000|2022-05-23 15:12:10|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653318750000|2022-05-23 15:12:30|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653318770000|2022-05-23 15:12:50|28.68|28.6|28.65|28.57|28.69|28.61|28.65|28.57|0
1653318780000|2022-05-23 15:13:00|28.64|28.56|28.68|28.6|28.69|28.61|28.64|28.56|0
1653318790000|2022-05-23 15:13:10|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|0
1653318800000|2022-05-23 15:13:20|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|1
1653318810000|2022-05-23 15:13:30|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1653318820000|2022-05-23 15:13:40|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1653318830000|2022-05-23 15:13:50|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1653318850000|2022-05-23 15:14:10|||||||||1
1653318880000|2022-05-23 15:14:40|28.63|28.55|28.61|28.53|28.64|28.56|28.61|28.53|1
1653318890000|2022-05-23 15:14:50|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|2
1653318900000|2022-05-23 15:15:00|||||||||36
1653318910000|2022-05-23 15:15:10|||||||||7
1653318920000|2022-05-23 15:15:20|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|25
1653318960000|2022-05-23 15:16:00|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|2
1653318970000|2022-05-23 15:16:10|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|1
1653318980000|2022-05-23 15:16:20|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1653318990000|2022-05-23 15:16:30|28.6|28.52|28.6|28.52|28.63|28.55|28.59|28.51|0
1653319000000|2022-05-23 15:16:40|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1653319010000|2022-05-23 15:16:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653319030000|2022-05-23 15:17:10|28.63|28.55|28.61|28.53|28.63|28.55|28.6|28.52|3
1653319040000|2022-05-23 15:17:20|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1653319090000|2022-05-23 15:18:10|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|3
1653319100000|2022-05-23 15:18:20|28.63|28.55|28.63|28.55|28.63|28.55|28.6|28.52|1
1653319110000|2022-05-23 15:18:30|28.64|28.56|28.63|28.55|28.64|28.56|28.61|28.53|0
1653319120000|2022-05-23 15:18:40|28.64|28.56|28.64|28.56|28.64|28.56|28.63|28.55|0
1653319180000|2022-05-23 15:19:40|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|10
1653319190000|2022-05-23 15:19:50|28.65|28.57|28.64|28.56|28.69|28.61|28.64|28.56|4
1653319200000|2022-05-23 15:20:00|28.68|28.6|28.69|28.61|28.69|28.61|28.64|28.56|44
1653319210000|2022-05-23 15:20:10|28.64|28.56|28.64|28.56|28.67|28.59|28.64|28.56|27
1653319260000|2022-05-23 15:21:00|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|26
1653319270000|2022-05-23 15:21:10|28.68|28.6|28.64|28.56|28.69|28.61|28.64|28.56|10
1653319290000|2022-05-23 15:21:30|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|9
1653319300000|2022-05-23 15:21:40|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1653319330000|2022-05-23 15:22:10|||||||||10
1653319340000|2022-05-23 15:22:20|28.63|28.55|28.63|28.55|28.63|28.55|28.59|28.51|11
1653319350000|2022-05-23 15:22:30|28.61|28.53|28.63|28.55|28.64|28.56|28.61|28.53|0
1653319360000|2022-05-23 15:22:40|28.61|28.53|28.61|28.53|28.61|28.53|28.6|28.52|0
1653319370000|2022-05-23 15:22:50|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|9
1653319380000|2022-05-23 15:23:00|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1653319390000|2022-05-23 15:23:10|28.65|28.57|28.64|28.56|28.68|28.6|28.64|28.56|28
1653319400000|2022-05-23 15:23:20|28.65|28.57|28.66|28.58|28.67|28.59|28.65|28.57|0
1653319410000|2022-05-23 15:23:30|28.65|28.57|28.64|28.56|28.68|28.6|28.64|28.56|10
1653319420000|2022-05-23 15:23:40|28.65|28.57|28.69|28.61|28.69|28.61|28.65|28.57|0
1653319430000|2022-05-23 15:23:50|28.68|28.6|28.65|28.57|28.68|28.6|28.64|28.56|0
1653319440000|2022-05-23 15:24:00|28.64|28.56|28.65|28.57|28.66|28.58|28.64|28.56|1
1653319450000|2022-05-23 15:24:10|28.64|28.56|28.63|28.55|28.68|28.6|28.63|28.55|20
1653319460000|2022-05-23 15:24:20|28.61|28.53|28.64|28.56|28.65|28.57|28.61|28.53|45
1653319470000|2022-05-23 15:24:30|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1653319480000|2022-05-23 15:24:40|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|1
1653319490000|2022-05-23 15:24:50|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|10
1653319500000|2022-05-23 15:25:00|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1653319510000|2022-05-23 15:25:10|28.65|28.57|28.65|28.57|28.66|28.58|28.64|28.56|19
1653319520000|2022-05-23 15:25:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653319530000|2022-05-23 15:25:30|28.65|28.57|28.64|28.56|28.66|28.58|28.64|28.56|9
1653319540000|2022-05-23 15:25:40|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|5
1653319550000|2022-05-23 15:25:50|28.63|28.55|28.63|28.55|28.64|28.56|28.61|28.53|4
1653319560000|2022-05-23 15:26:00|28.61|28.53|28.63|28.55|28.64|28.56|28.61|28.53|0
1653319570000|2022-05-23 15:26:10|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|10
1653319580000|2022-05-23 15:26:20|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|22
1653319590000|2022-05-23 15:26:30|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|0
1653319600000|2022-05-23 15:26:40|28.64|28.56|28.64|28.56|28.65|28.57|28.63|28.55|1
1653319610000|2022-05-23 15:26:50|28.63|28.55|28.61|28.53|28.64|28.56|28.61|28.53|11
1653319620000|2022-05-23 15:27:00|28.58|28.5|28.6|28.52|28.6|28.52|28.56|28.48|14
1653319630000|2022-05-23 15:27:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653319650000|2022-05-23 15:27:30|||||||||10
1653319660000|2022-05-23 15:27:40|28.63|28.55|28.61|28.53|28.66|28.58|28.61|28.53|20
1653319670000|2022-05-23 15:27:50|28.63|28.55|28.63|28.55|28.65|28.57|28.61|28.53|0
1653319680000|2022-05-23 15:28:00|28.61|28.53|28.61|28.53|28.63|28.55|28.61|28.53|1
1653319690000|2022-05-23 15:28:10|||||||||13
1653319700000|2022-05-23 15:28:20|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1653319710000|2022-05-23 15:28:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1653319720000|2022-05-23 15:28:40|28.56|28.48|28.56|28.48|28.56|28.48|28.52|28.44|14
1653319730000|2022-05-23 15:28:50|28.54|28.46|28.54|28.46|28.56|28.48|28.52|28.44|15
1653319740000|2022-05-23 15:29:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|2
1653319750000|2022-05-23 15:29:10|||||||||12
1653319760000|2022-05-23 15:29:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653319770000|2022-05-23 15:29:30|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|23
1653319780000|2022-05-23 15:29:40|28.51|28.43|28.49|28.41|28.52|28.44|28.49|28.41|12
1653319790000|2022-05-23 15:29:50|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|12
1653319800000|2022-05-23 15:30:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|12
1653319810000|2022-05-23 15:30:10|||||||||6
1653319820000|2022-05-23 15:30:20|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1653319830000|2022-05-23 15:30:30|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|16
1653319860000|2022-05-23 15:31:00|28.49|28.41|28.51|28.43|28.51|28.43|28.48|28.4|19
1653319870000|2022-05-23 15:31:10|28.49|28.41|28.46|28.38|28.51|28.43|28.46|28.38|3
1653319910000|2022-05-23 15:31:50|28.48|28.4|28.51|28.43|28.54|28.46|28.48|28.4|23
1653319920000|2022-05-23 15:32:00|||||||||3
1653319940000|2022-05-23 15:32:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|4
1653319950000|2022-05-23 15:32:30|28.58|28.5|28.58|28.5|28.61|28.53|28.58|28.5|7
1653319960000|2022-05-23 15:32:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653319970000|2022-05-23 15:32:50|28.6|28.52|28.58|28.5|28.61|28.53|28.56|28.48|7
1653319980000|2022-05-23 15:33:00|28.56|28.48|28.56|28.48|28.6|28.52|28.56|28.48|0
1653319990000|2022-05-23 15:33:10|28.51|28.43|28.51|28.43|28.56|28.48|28.51|28.43|18
1653320000000|2022-05-23 15:33:20|||||||||1
1653320010000|2022-05-23 15:33:30|||||||||4
1653320030000|2022-05-23 15:33:50|||||||||1
1653320040000|2022-05-23 15:34:00|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|7
1653320070000|2022-05-23 15:34:30|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|15
1653320090000|2022-05-23 15:34:50|28.44|28.36|28.46|28.38|28.46|28.38|28.42|28.34|16
1653320100000|2022-05-23 15:35:00|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1653320150000|2022-05-23 15:35:50|28.51|28.43|28.48|28.4|28.51|28.43|28.46|28.38|9
1653320160000|2022-05-23 15:36:00|28.46|28.38|28.47|28.39|28.51|28.43|28.46|28.38|3
1653320170000|2022-05-23 15:36:10|28.49|28.41|28.51|28.43|28.51|28.43|28.47|28.39|0
1653320200000|2022-05-23 15:36:40|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320210000|2022-05-23 15:36:50|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320220000|2022-05-23 15:37:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320230000|2022-05-23 15:37:10|28.49|28.41|28.46|28.38|28.51|28.43|28.46|28.38|0
1653320240000|2022-05-23 15:37:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653320250000|2022-05-23 15:37:30|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|16
1653320260000|2022-05-23 15:37:40|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320270000|2022-05-23 15:37:50|28.52|28.44|28.54|28.46|28.56|28.48|28.52|28.44|16
1653320280000|2022-05-23 15:38:00|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|0
1653320290000|2022-05-23 15:38:10|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|8
1653320300000|2022-05-23 15:38:20|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320320000|2022-05-23 15:38:40|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320330000|2022-05-23 15:38:50|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320340000|2022-05-23 15:39:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320350000|2022-05-23 15:39:10|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320370000|2022-05-23 15:39:30|28.52|28.44|28.51|28.43|28.53|28.45|28.51|28.43|13
1653320390000|2022-05-23 15:39:50|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|2
1653320400000|2022-05-23 15:40:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1653320410000|2022-05-23 15:40:10|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|23
1653320420000|2022-05-23 15:40:20|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|1
1653320430000|2022-05-23 15:40:30|28.49|28.41|28.49|28.41|28.51|28.43|28.47|28.39|0
1653320440000|2022-05-23 15:40:40|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1653320450000|2022-05-23 15:40:50|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1653320460000|2022-05-23 15:41:00|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1653320470000|2022-05-23 15:41:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653320480000|2022-05-23 15:41:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653320490000|2022-05-23 15:41:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653320500000|2022-05-23 15:41:40|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1653320520000|2022-05-23 15:42:00|28.49|28.41|28.47|28.39|28.51|28.43|28.47|28.39|0
1653320540000|2022-05-23 15:42:20|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|1
1653320550000|2022-05-23 15:42:30|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1653320560000|2022-05-23 15:42:40|28.47|28.39|28.49|28.41|28.51|28.43|28.47|28.39|0
1653320570000|2022-05-23 15:42:50|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1653320620000|2022-05-23 15:43:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1653320640000|2022-05-23 15:44:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|1
1653320650000|2022-05-23 15:44:10|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|1
1653320660000|2022-05-23 15:44:20|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320690000|2022-05-23 15:44:50|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653320700000|2022-05-23 15:45:00|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1653320710000|2022-05-23 15:45:10|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1653320720000|2022-05-23 15:45:20|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1653320730000|2022-05-23 15:45:30|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|1
1653320740000|2022-05-23 15:45:40|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|0
1653320750000|2022-05-23 15:45:50|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|0
1653320770000|2022-05-23 15:46:10|28.51|28.43|28.56|28.48|28.56|28.48|28.51|28.43|0
1653320780000|2022-05-23 15:46:20|28.54|28.46|28.52|28.44|28.56|28.48|28.52|28.44|0
1653320790000|2022-05-23 15:46:30|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|0
1653320800000|2022-05-23 15:46:40|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|0
1653320810000|2022-05-23 15:46:50|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653320820000|2022-05-23 15:47:00|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1653320830000|2022-05-23 15:47:10|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|1
1653320840000|2022-05-23 15:47:20|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1653320850000|2022-05-23 15:47:30|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|0
1653320860000|2022-05-23 15:47:40|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|0
1653320880000|2022-05-23 15:48:00|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|6
1653320890000|2022-05-23 15:48:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653320900000|2022-05-23 15:48:20|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|3
1653320910000|2022-05-23 15:48:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|6
1653320930000|2022-05-23 15:48:50|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|6
1653320940000|2022-05-23 15:49:00|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|0
1653320980000|2022-05-23 15:49:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1653320990000|2022-05-23 15:49:50|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|1
1653321000000|2022-05-23 15:50:00|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1653321020000|2022-05-23 15:50:20|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|2
1653321030000|2022-05-23 15:50:30|28.56|28.48|28.57|28.49|28.59|28.51|28.56|28.48|1
1653321040000|2022-05-23 15:50:40|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1653321050000|2022-05-23 15:50:50|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1653321080000|2022-05-23 15:51:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|7
1653321120000|2022-05-23 15:52:00|||||||||1
1653321150000|2022-05-23 15:52:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|5
1653321160000|2022-05-23 15:52:40|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|0
1653321170000|2022-05-23 15:52:50|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653321180000|2022-05-23 15:53:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1653321200000|2022-05-23 15:53:20|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1653321210000|2022-05-23 15:53:30|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|1
1653321220000|2022-05-23 15:53:40|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|1
1653321230000|2022-05-23 15:53:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1653321240000|2022-05-23 15:54:00|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1653321250000|2022-05-23 15:54:10|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1653321260000|2022-05-23 15:54:20|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1653321270000|2022-05-23 15:54:30|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|0
1653321280000|2022-05-23 15:54:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653321290000|2022-05-23 15:54:50|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|2
1653321300000|2022-05-23 15:55:00|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1653321310000|2022-05-23 15:55:10|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1653321320000|2022-05-23 15:55:20|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1653321330000|2022-05-23 15:55:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|13
1653321340000|2022-05-23 15:55:40|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|1
1653321360000|2022-05-23 15:56:00|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|29
1653321370000|2022-05-23 15:56:10|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1653321380000|2022-05-23 15:56:20|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1653321400000|2022-05-23 15:56:40|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|0
1653321410000|2022-05-23 15:56:50|28.49|28.41|28.51|28.43|28.52|28.44|28.49|28.41|0
1653321440000|2022-05-23 15:57:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1653321450000|2022-05-23 15:57:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653321460000|2022-05-23 15:57:40|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|0
1653321470000|2022-05-23 15:57:50|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|1
1653321480000|2022-05-23 15:58:00|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|1
1653321490000|2022-05-23 15:58:10|28.44|28.36|28.44|28.36|28.44|28.36|28.42|28.34|0
1653321500000|2022-05-23 15:58:20|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1653321510000|2022-05-23 15:58:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653321550000|2022-05-23 15:59:10|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1653321560000|2022-05-23 15:59:20|28.47|28.39|28.51|28.43|28.51|28.43|28.46|28.38|4
1653321570000|2022-05-23 15:59:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|1
1653321580000|2022-05-23 15:59:40|28.54|28.46|28.54|28.46|28.56|28.48|28.53|28.45|4
1653321590000|2022-05-23 15:59:50|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|3
1653321600000|2022-05-23 16:00:00|28.52|28.44|28.54|28.46|28.56|28.48|28.51|28.43|0
1653321610000|2022-05-23 16:00:10|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|6
1653321620000|2022-05-23 16:00:20|28.6|28.52|28.52|28.44|28.61|28.53|28.52|28.44|32
1653321630000|2022-05-23 16:00:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1653321640000|2022-05-23 16:00:40|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|11
1653321650000|2022-05-23 16:00:50|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1653321660000|2022-05-23 16:01:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653321720000|2022-05-23 16:02:00|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|1
1653321760000|2022-05-23 16:02:40|28.44|28.36|28.42|28.34|28.46|28.38|28.42|28.34|0
1653321770000|2022-05-23 16:02:50|28.44|28.36|28.41|28.33|28.44|28.36|28.39|28.31|0
1653321800000|2022-05-23 16:03:20|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|1
1653321830000|2022-05-23 16:03:50|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1653321840000|2022-05-23 16:04:00|28.39|28.31|28.46|28.38|28.46|28.38|28.39|28.31|3
1653321850000|2022-05-23 16:04:10|28.44|28.36|28.41|28.33|28.46|28.38|28.41|28.33|3
1653321920000|2022-05-23 16:05:20|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653321930000|2022-05-23 16:05:30|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653321990000|2022-05-23 16:06:30|||||||||1
1653322000000|2022-05-23 16:06:40|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|2
1653322030000|2022-05-23 16:07:10|28.32|28.24|28.36|28.28|28.36|28.28|28.32|28.24|19
1653322050000|2022-05-23 16:07:30|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1653322060000|2022-05-23 16:07:40|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|0
1653322080000|2022-05-23 16:08:00|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|0
1653322150000|2022-05-23 16:09:10|28.39|28.31|28.38|28.3|28.41|28.33|28.36|28.28|2
1653322160000|2022-05-23 16:09:20|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1653322170000|2022-05-23 16:09:30|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1653322180000|2022-05-23 16:09:40|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1653322230000|2022-05-23 16:10:30|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|1
1653322250000|2022-05-23 16:10:50|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|4
1653322440000|2022-05-23 16:14:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|4
1653322450000|2022-05-23 16:14:10|28.35|28.27|28.36|28.28|28.36|28.28|28.31|28.23|7
1653322500000|2022-05-23 16:15:00|||||||||5
1653322540000|2022-05-23 16:15:40|28.32|28.24|28.31|28.23|28.34|28.26|28.31|28.23|3
1653322570000|2022-05-23 16:16:10|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1653322580000|2022-05-23 16:16:20|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1653322590000|2022-05-23 16:16:30|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|0
1653322600000|2022-05-23 16:16:40|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1653322620000|2022-05-23 16:17:00|28.33|28.25|28.36|28.28|28.36|28.28|28.31|28.23|4
1653322630000|2022-05-23 16:17:10|||||||||3
1653322640000|2022-05-23 16:17:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653322660000|2022-05-23 16:17:40|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653322670000|2022-05-23 16:17:50|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653322680000|2022-05-23 16:18:00|28.38|28.3|28.41|28.33|28.41|28.33|28.36|28.28|0
1653322780000|2022-05-23 16:19:40|||||||||1
1653322790000|2022-05-23 16:19:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|4
1653322810000|2022-05-23 16:20:10|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1653322820000|2022-05-23 16:20:20|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1653322830000|2022-05-23 16:20:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653322860000|2022-05-23 16:21:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|2
1653322880000|2022-05-23 16:21:20|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1653322920000|2022-05-23 16:22:00|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|1
1653322940000|2022-05-23 16:22:20|28.38|28.3|28.38|28.3|28.41|28.33|28.38|28.3|0
1653322950000|2022-05-23 16:22:30|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1653322960000|2022-05-23 16:22:40|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1653322980000|2022-05-23 16:23:00|28.36|28.28|28.41|28.33|28.41|28.33|28.36|28.28|0
1653322990000|2022-05-23 16:23:10|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|0
1653323000000|2022-05-23 16:23:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653323010000|2022-05-23 16:23:30|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1653323030000|2022-05-23 16:23:50|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1653323050000|2022-05-23 16:24:10|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1653323080000|2022-05-23 16:24:40|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1653323090000|2022-05-23 16:24:50|||||||||1
1653323100000|2022-05-23 16:25:00|28.39|28.31|28.41|28.33|28.41|28.33|28.38|28.3|6
1653323120000|2022-05-23 16:25:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653323140000|2022-05-23 16:25:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653323170000|2022-05-23 16:26:10|28.45|28.37|28.41|28.33|28.45|28.37|28.41|28.33|0
1653323240000|2022-05-23 16:27:20|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|0
1653323250000|2022-05-23 16:27:30|28.45|28.37|28.41|28.33|28.45|28.37|28.41|28.33|1
1653323270000|2022-05-23 16:27:50|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|3
1653323280000|2022-05-23 16:28:00|28.41|28.33|28.46|28.38|28.46|28.38|28.41|28.33|6
1653323300000|2022-05-23 16:28:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653323310000|2022-05-23 16:28:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653323330000|2022-05-23 16:28:50|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1653323340000|2022-05-23 16:29:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653323360000|2022-05-23 16:29:20|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|0
1653323380000|2022-05-23 16:29:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|1
1653323390000|2022-05-23 16:29:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1653323400000|2022-05-23 16:30:00|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1653323420000|2022-05-23 16:30:20|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1653323430000|2022-05-23 16:30:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653323450000|2022-05-23 16:30:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653323470000|2022-05-23 16:31:10|||||||||1
1653323480000|2022-05-23 16:31:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653323490000|2022-05-23 16:31:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653323550000|2022-05-23 16:32:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653323560000|2022-05-23 16:32:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653323570000|2022-05-23 16:32:50|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|0
1653323580000|2022-05-23 16:33:00|||||||||1
1653323590000|2022-05-23 16:33:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653323600000|2022-05-23 16:33:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653323610000|2022-05-23 16:33:30|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1653323640000|2022-05-23 16:34:00|||||||||1
1653323650000|2022-05-23 16:34:10|||||||||1
1653323730000|2022-05-23 16:35:30|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|3
1653323740000|2022-05-23 16:35:40|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1653323760000|2022-05-23 16:36:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653323780000|2022-05-23 16:36:20|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|0
1653323790000|2022-05-23 16:36:30|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|0
1653323800000|2022-05-23 16:36:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653323820000|2022-05-23 16:37:00|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1653323840000|2022-05-23 16:37:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653323850000|2022-05-23 16:37:30|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1653323860000|2022-05-23 16:37:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653323940000|2022-05-23 16:39:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653323950000|2022-05-23 16:39:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653323960000|2022-05-23 16:39:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653323970000|2022-05-23 16:39:30|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653323990000|2022-05-23 16:39:50|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|1
1653324000000|2022-05-23 16:40:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1653324010000|2022-05-23 16:40:10|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|0
1653324030000|2022-05-23 16:40:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653324040000|2022-05-23 16:40:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653324060000|2022-05-23 16:41:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653324070000|2022-05-23 16:41:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653324080000|2022-05-23 16:41:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653324090000|2022-05-23 16:41:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653324100000|2022-05-23 16:41:40|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1653324120000|2022-05-23 16:42:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653324130000|2022-05-23 16:42:10|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1653324170000|2022-05-23 16:42:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1653324180000|2022-05-23 16:43:00|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653324190000|2022-05-23 16:43:10|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1653324200000|2022-05-23 16:43:20|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|0
1653324210000|2022-05-23 16:43:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1653324220000|2022-05-23 16:43:40|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1653324230000|2022-05-23 16:43:50|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1653324240000|2022-05-23 16:44:00|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|1
1653324250000|2022-05-23 16:44:10|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1653324260000|2022-05-23 16:44:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653324270000|2022-05-23 16:44:30|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653324280000|2022-05-23 16:44:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1653324310000|2022-05-23 16:45:10|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1653324330000|2022-05-23 16:45:30|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1653324340000|2022-05-23 16:45:40|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1653324350000|2022-05-23 16:45:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653324360000|2022-05-23 16:46:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653324370000|2022-05-23 16:46:10|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1653324380000|2022-05-23 16:46:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|1
1653324400000|2022-05-23 16:46:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653324410000|2022-05-23 16:46:50|||||||||1
1653324420000|2022-05-23 16:47:00|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1653324430000|2022-05-23 16:47:10|28.51|28.43|28.54|28.46|28.54|28.46|28.51|28.43|0
1653324440000|2022-05-23 16:47:20|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1653324450000|2022-05-23 16:47:30|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|0
1653324470000|2022-05-23 16:47:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1653324480000|2022-05-23 16:48:00|28.6|28.52|28.56|28.48|28.61|28.53|28.56|28.48|0
1653324490000|2022-05-23 16:48:10|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|0
1653324500000|2022-05-23 16:48:20|||||||||5
1653324510000|2022-05-23 16:48:30|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|18
1653324520000|2022-05-23 16:48:40|28.66|28.58|28.66|28.58|28.66|28.58|28.61|28.53|4
1653324530000|2022-05-23 16:48:50|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|1
1653324560000|2022-05-23 16:49:20|28.63|28.55|28.64|28.56|28.66|28.58|28.63|28.55|2
1653324570000|2022-05-23 16:49:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653324580000|2022-05-23 16:49:40|28.66|28.58|28.63|28.55|28.66|28.58|28.63|28.55|0
1653324590000|2022-05-23 16:49:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653324630000|2022-05-23 16:50:30|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|0
1653324650000|2022-05-23 16:50:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1653324690000|2022-05-23 16:51:30|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1653324700000|2022-05-23 16:51:40|28.68|28.6|28.71|28.63|28.71|28.63|28.66|28.58|1
1653324730000|2022-05-23 16:52:10|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1653324740000|2022-05-23 16:52:20|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1653324750000|2022-05-23 16:52:30|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|3
1653324780000|2022-05-23 16:53:00|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|0
1653324790000|2022-05-23 16:53:10|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653324800000|2022-05-23 16:53:20|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|0
1653324810000|2022-05-23 16:53:30|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|0
1653324830000|2022-05-23 16:53:50|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1653324900000|2022-05-23 16:55:00|28.69|28.61|28.68|28.6|28.69|28.61|28.66|28.58|0
1653324910000|2022-05-23 16:55:10|28.71|28.63|28.68|28.6|28.71|28.63|28.68|28.6|0
1653324920000|2022-05-23 16:55:20|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1653324940000|2022-05-23 16:55:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653324950000|2022-05-23 16:55:50|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1653324960000|2022-05-23 16:56:00|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1653324990000|2022-05-23 16:56:30|28.69|28.61|28.68|28.6|28.69|28.61|28.66|28.58|0
1653325000000|2022-05-23 16:56:40|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1653325010000|2022-05-23 16:56:50|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1653325020000|2022-05-23 16:57:00|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1653325030000|2022-05-23 16:57:10|28.69|28.61|28.68|28.6|28.71|28.63|28.68|28.6|0
1653325050000|2022-05-23 16:57:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|1
1653325060000|2022-05-23 16:57:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653325080000|2022-05-23 16:58:00|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1653325090000|2022-05-23 16:58:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653325110000|2022-05-23 16:58:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653325120000|2022-05-23 16:58:40|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653325130000|2022-05-23 16:58:50|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653325140000|2022-05-23 16:59:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653325150000|2022-05-23 16:59:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653325160000|2022-05-23 16:59:20|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1653325170000|2022-05-23 16:59:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653325190000|2022-05-23 16:59:50|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1653325200000|2022-05-23 17:00:00|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1653325230000|2022-05-23 17:00:30|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1653325240000|2022-05-23 17:00:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653325250000|2022-05-23 17:00:50|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|0
1653325260000|2022-05-23 17:01:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653325270000|2022-05-23 17:01:10|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1653325280000|2022-05-23 17:01:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1653325290000|2022-05-23 17:01:30|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1653325300000|2022-05-23 17:01:40|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1653325330000|2022-05-23 17:02:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653325340000|2022-05-23 17:02:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653325350000|2022-05-23 17:02:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1653325400000|2022-05-23 17:03:20|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1653325410000|2022-05-23 17:03:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653325420000|2022-05-23 17:03:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653325440000|2022-05-23 17:04:00|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|0
1653325480000|2022-05-23 17:04:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653325490000|2022-05-23 17:04:50|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|0
1653325500000|2022-05-23 17:05:00|||||||||21
1653325510000|2022-05-23 17:05:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653325520000|2022-05-23 17:05:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653325570000|2022-05-23 17:06:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1653325580000|2022-05-23 17:06:20|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1653325590000|2022-05-23 17:06:30|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1653325600000|2022-05-23 17:06:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653325610000|2022-05-23 17:06:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653325620000|2022-05-23 17:07:00|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|0
1653325630000|2022-05-23 17:07:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653325640000|2022-05-23 17:07:20|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1653325650000|2022-05-23 17:07:30|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1653325660000|2022-05-23 17:07:40|28.62|28.54|28.66|28.58|28.66|28.58|28.62|28.54|0
1653325690000|2022-05-23 17:08:10|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653325720000|2022-05-23 17:08:40|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|0
1653325730000|2022-05-23 17:08:50|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1653325750000|2022-05-23 17:09:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653325800000|2022-05-23 17:10:00|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1653325850000|2022-05-23 17:10:50|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1653325860000|2022-05-23 17:11:00|28.61|28.53|28.66|28.58|28.66|28.58|28.61|28.53|0
1653325870000|2022-05-23 17:11:10|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|0
1653325890000|2022-05-23 17:11:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653325910000|2022-05-23 17:11:50|28.65|28.57|28.66|28.58|28.66|28.58|28.63|28.55|0
1653325920000|2022-05-23 17:12:00|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|0
1653325930000|2022-05-23 17:12:10|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1653325970000|2022-05-23 17:12:50|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|1
1653325980000|2022-05-23 17:13:00|||||||||5
1653325990000|2022-05-23 17:13:10|||||||||3
1653326000000|2022-05-23 17:13:20|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|3
1653326070000|2022-05-23 17:14:30|||||||||4
1653326100000|2022-05-23 17:15:00|28.53|28.45|28.51|28.43|28.56|28.48|28.51|28.43|4
1653326110000|2022-05-23 17:15:10|28.56|28.48|28.53|28.45|28.56|28.48|28.51|28.43|3
1653326120000|2022-05-23 17:15:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653326140000|2022-05-23 17:15:40|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|3
1653326160000|2022-05-23 17:16:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|3
1653326180000|2022-05-23 17:16:20|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|12
1653326190000|2022-05-23 17:16:30|28.66|28.58|28.61|28.53|28.66|28.58|28.61|28.53|3
1653326220000|2022-05-23 17:17:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|1
1653326240000|2022-05-23 17:17:20|||||||||3
1653326260000|2022-05-23 17:17:40|28.64|28.56|28.66|28.58|28.66|28.58|28.61|28.53|6
1653326290000|2022-05-23 17:18:10|||||||||4
1653326370000|2022-05-23 17:19:30|||||||||1
1653326430000|2022-05-23 17:20:30|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|6
1653326450000|2022-05-23 17:20:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|1
1653326460000|2022-05-23 17:21:00|28.81|28.73|28.76|28.68|28.81|28.73|28.76|28.68|8
1653326470000|2022-05-23 17:21:10|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|1
1653326480000|2022-05-23 17:21:20|28.8|28.72|28.76|28.68|28.8|28.72|28.76|28.68|0
1653326510000|2022-05-23 17:21:50|28.73|28.65|28.73|28.65|28.76|28.68|28.71|28.63|19
1653326520000|2022-05-23 17:22:00|28.75|28.67|28.71|28.63|28.76|28.68|28.71|28.63|0
1653326530000|2022-05-23 17:22:10|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|0
1653326550000|2022-05-23 17:22:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|1
1653326560000|2022-05-23 17:22:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|10
1653326570000|2022-05-23 17:22:50|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|1
1653326580000|2022-05-23 17:23:00|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1653326590000|2022-05-23 17:23:10|28.7|28.62|28.68|28.6|28.71|28.63|28.68|28.6|0
1653326600000|2022-05-23 17:23:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653326620000|2022-05-23 17:23:40|28.69|28.61|28.71|28.63|28.71|28.63|28.68|28.6|2
1653326630000|2022-05-23 17:23:50|28.68|28.6|28.71|28.63|28.71|28.63|28.68|28.6|0
1653326640000|2022-05-23 17:24:00|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1653326650000|2022-05-23 17:24:10|28.7|28.62|28.66|28.58|28.71|28.63|28.66|28.58|0
1653326660000|2022-05-23 17:24:20|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1653326680000|2022-05-23 17:24:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653326710000|2022-05-23 17:25:10|||||||||2
1653326720000|2022-05-23 17:25:20|28.57|28.49|28.56|28.48|28.57|28.49|28.56|28.48|0
1653326750000|2022-05-23 17:25:50|28.52|28.44|28.56|28.48|28.56|28.48|28.52|28.44|2
1653326780000|2022-05-23 17:26:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|1
1653326810000|2022-05-23 17:26:50|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|2
1653326820000|2022-05-23 17:27:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653326830000|2022-05-23 17:27:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653326840000|2022-05-23 17:27:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653326890000|2022-05-23 17:28:10|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|2
1653326900000|2022-05-23 17:28:20|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1653326910000|2022-05-23 17:28:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653327040000|2022-05-23 17:30:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653327060000|2022-05-23 17:31:00|28.52|28.44|28.56|28.48|28.56|28.48|28.52|28.44|0
1653327070000|2022-05-23 17:31:10|28.54|28.46|28.54|28.46|28.56|28.48|28.52|28.44|0
1653327080000|2022-05-23 17:31:20|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1653327090000|2022-05-23 17:31:30|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|0
1653327100000|2022-05-23 17:31:40|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|0
1653327110000|2022-05-23 17:31:50|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1653327120000|2022-05-23 17:32:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|2
1653327130000|2022-05-23 17:32:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653327140000|2022-05-23 17:32:20|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1653327150000|2022-05-23 17:32:30|28.46|28.38|28.42|28.34|28.47|28.39|28.42|28.34|20
1653327190000|2022-05-23 17:33:10|28.41|28.33|28.41|28.33|28.42|28.34|28.41|28.33|0
1653327210000|2022-05-23 17:33:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|2
1653327220000|2022-05-23 17:33:40|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1653327230000|2022-05-23 17:33:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653327280000|2022-05-23 17:34:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653327290000|2022-05-23 17:34:50|28.41|28.33|28.41|28.33|28.42|28.34|28.39|28.31|0
1653327300000|2022-05-23 17:35:00|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1653327320000|2022-05-23 17:35:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653327370000|2022-05-23 17:36:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1653327380000|2022-05-23 17:36:20|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1653327390000|2022-05-23 17:36:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653327400000|2022-05-23 17:36:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653327410000|2022-05-23 17:36:50|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1653327420000|2022-05-23 17:37:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653327440000|2022-05-23 17:37:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653327500000|2022-05-23 17:38:20|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1653327510000|2022-05-23 17:38:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653327580000|2022-05-23 17:39:40|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653327600000|2022-05-23 17:40:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653327610000|2022-05-23 17:40:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653327650000|2022-05-23 17:40:50|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653327670000|2022-05-23 17:41:10|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|1
1653327680000|2022-05-23 17:41:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653327690000|2022-05-23 17:41:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653327770000|2022-05-23 17:42:50|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653327780000|2022-05-23 17:43:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|3
1653327810000|2022-05-23 17:43:30|28.45|28.37|28.42|28.34|28.45|28.37|28.41|28.33|0
1653327820000|2022-05-23 17:43:40|28.41|28.33|28.41|28.33|28.42|28.34|28.41|28.33|0
1653327830000|2022-05-23 17:43:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653327840000|2022-05-23 17:44:00|28.41|28.33|28.41|28.33|28.42|28.34|28.41|28.33|0
1653327900000|2022-05-23 17:45:00|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|2
1653327910000|2022-05-23 17:45:10|28.42|28.34|28.41|28.33|28.43|28.35|28.41|28.33|0
1653328000000|2022-05-23 17:46:40|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1653328010000|2022-05-23 17:46:50|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1653328020000|2022-05-23 17:47:00|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653328070000|2022-05-23 17:47:50|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|2
1653328080000|2022-05-23 17:48:00|28.37|28.29|28.39|28.31|28.41|28.33|28.36|28.28|0
1653328120000|2022-05-23 17:48:40|28.37|28.29|28.37|28.29|28.38|28.3|28.36|28.28|0
1653328130000|2022-05-23 17:48:50|28.36|28.28|28.34|28.26|28.37|28.29|28.34|28.26|1
1653328140000|2022-05-23 17:49:00|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|1
1653328220000|2022-05-23 17:50:20|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|0
1653328240000|2022-05-23 17:50:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653328250000|2022-05-23 17:50:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653328260000|2022-05-23 17:51:00|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1653328280000|2022-05-23 17:51:20|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1653328290000|2022-05-23 17:51:30|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1653328310000|2022-05-23 17:51:50|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1653328330000|2022-05-23 17:52:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653328340000|2022-05-23 17:52:20|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1653328350000|2022-05-23 17:52:30|28.35|28.27|28.28|28.2|28.35|28.27|28.28|28.2|33
1653328410000|2022-05-23 17:53:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|6
1653328440000|2022-05-23 17:54:00|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|0
1653328450000|2022-05-23 17:54:10|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|3
1653328460000|2022-05-23 17:54:20|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1653328470000|2022-05-23 17:54:30|28.41|28.33|28.41|28.33|28.42|28.34|28.39|28.31|0
1653328480000|2022-05-23 17:54:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653328500000|2022-05-23 17:55:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|1
1653328510000|2022-05-23 17:55:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653328520000|2022-05-23 17:55:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1653328550000|2022-05-23 17:55:50|28.41|28.33|28.41|28.33|28.42|28.34|28.39|28.31|0
1653328560000|2022-05-23 17:56:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653328590000|2022-05-23 17:56:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1653328600000|2022-05-23 17:56:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653328610000|2022-05-23 17:56:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653328620000|2022-05-23 17:57:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653328640000|2022-05-23 17:57:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653328680000|2022-05-23 17:58:00|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1653328700000|2022-05-23 17:58:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653328750000|2022-05-23 17:59:10|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1653328770000|2022-05-23 17:59:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1653328800000|2022-05-23 18:00:00|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|0
1653328810000|2022-05-23 18:00:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1653328830000|2022-05-23 18:00:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653328840000|2022-05-23 18:00:40|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|4
1653328850000|2022-05-23 18:00:50|28.34|28.26|28.34|28.26|28.35|28.27|28.34|28.26|0
1653328860000|2022-05-23 18:01:00|28.36|28.28|28.35|28.27|28.36|28.28|28.34|28.26|0
1653328870000|2022-05-23 18:01:10|28.34|28.26|28.34|28.26|28.35|28.27|28.34|28.26|0
1653328880000|2022-05-23 18:01:20|28.35|28.27|28.34|28.26|28.37|28.29|28.34|28.26|0
1653328890000|2022-05-23 18:01:30|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1653328910000|2022-05-23 18:01:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653328920000|2022-05-23 18:02:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|2
1653328930000|2022-05-23 18:02:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653328980000|2022-05-23 18:03:00|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|3
1653329000000|2022-05-23 18:03:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653329020000|2022-05-23 18:03:40|28.39|28.31|28.39|28.31|28.4|28.32|28.39|28.31|0
1653329030000|2022-05-23 18:03:50|28.4|28.32|28.39|28.31|28.42|28.34|28.39|28.31|0
1653329040000|2022-05-23 18:04:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653329050000|2022-05-23 18:04:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653329060000|2022-05-23 18:04:20|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1653329080000|2022-05-23 18:04:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653329090000|2022-05-23 18:04:50|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|0
1653329150000|2022-05-23 18:05:50|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|0
1653329160000|2022-05-23 18:06:00|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1653329170000|2022-05-23 18:06:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653329180000|2022-05-23 18:06:20|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1653329190000|2022-05-23 18:06:30|28.35|28.27|28.35|28.27|28.35|28.27|28.34|28.26|0
1653329200000|2022-05-23 18:06:40|28.34|28.26|28.34|28.26|28.35|28.27|28.34|28.26|0
1653329240000|2022-05-23 18:07:20|28.35|28.27|28.35|28.27|28.35|28.27|28.34|28.26|0
1653329260000|2022-05-23 18:07:40|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1653329270000|2022-05-23 18:07:50|28.34|28.26|28.34|28.26|28.35|28.27|28.34|28.26|0
1653329280000|2022-05-23 18:08:00|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1653329290000|2022-05-23 18:08:10|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1653329300000|2022-05-23 18:08:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653329310000|2022-05-23 18:08:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653329340000|2022-05-23 18:09:00|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1653329350000|2022-05-23 18:09:10|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1653329380000|2022-05-23 18:09:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653329390000|2022-05-23 18:09:50|28.37|28.29|28.36|28.28|28.37|28.29|28.34|28.26|0
1653329400000|2022-05-23 18:10:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653329440000|2022-05-23 18:10:40|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1653329500000|2022-05-23 18:11:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653329510000|2022-05-23 18:11:50|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1653329560000|2022-05-23 18:12:40|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1653329610000|2022-05-23 18:13:30|28.35|28.27|28.31|28.23|28.35|28.27|28.31|28.23|2
1653329620000|2022-05-23 18:13:40|||||||||1
1653329640000|2022-05-23 18:14:00|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|0
1653329650000|2022-05-23 18:14:10|28.32|28.24|28.33|28.25|28.33|28.25|28.31|28.23|0
1653329660000|2022-05-23 18:14:20|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1653329710000|2022-05-23 18:15:10|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1653329720000|2022-05-23 18:15:20|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|0
1653329770000|2022-05-23 18:16:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653329800000|2022-05-23 18:16:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653329810000|2022-05-23 18:16:50|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1653329820000|2022-05-23 18:17:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653329850000|2022-05-23 18:17:30|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1653329860000|2022-05-23 18:17:40|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1653329870000|2022-05-23 18:17:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1653330180000|2022-05-23 18:23:00|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1653330200000|2022-05-23 18:23:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1653330220000|2022-05-23 18:23:40|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1653330230000|2022-05-23 18:23:50|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1653330240000|2022-05-23 18:24:00|28.34|28.26|28.34|28.26|28.34|28.26|28.31|28.23|0
1653330250000|2022-05-23 18:24:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653330320000|2022-05-23 18:25:20|||||||||2
1653330350000|2022-05-23 18:25:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653330370000|2022-05-23 18:26:10|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|0
1653330380000|2022-05-23 18:26:20|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1653330420000|2022-05-23 18:27:00|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1653330480000|2022-05-23 18:28:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653330540000|2022-05-23 18:29:00|28.36|28.28|28.38|28.3|28.38|28.3|28.34|28.26|0
1653330550000|2022-05-23 18:29:10|28.37|28.29|28.39|28.31|28.39|28.31|28.36|28.28|0
1653330560000|2022-05-23 18:29:20|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1653330570000|2022-05-23 18:29:30|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|0
1653330610000|2022-05-23 18:30:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653330620000|2022-05-23 18:30:20|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|0
1653330650000|2022-05-23 18:30:50|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1653330660000|2022-05-23 18:31:00|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|1
1653330670000|2022-05-23 18:31:10|28.41|28.33|28.39|28.31|28.41|28.33|28.37|28.29|0
1653330680000|2022-05-23 18:31:20|28.37|28.29|28.36|28.28|28.39|28.31|28.36|28.28|0
1653330700000|2022-05-23 18:31:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653330710000|2022-05-23 18:31:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653330730000|2022-05-23 18:32:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653330780000|2022-05-23 18:33:00|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|0
1653330820000|2022-05-23 18:33:40|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|0
1653330840000|2022-05-23 18:34:00|28.38|28.3|28.36|28.28|28.39|28.31|28.36|28.28|0
1653330850000|2022-05-23 18:34:10|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1653330870000|2022-05-23 18:34:30|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1653330890000|2022-05-23 18:34:50|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1653330900000|2022-05-23 18:35:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|4
1653330910000|2022-05-23 18:35:10|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|2
1653330940000|2022-05-23 18:35:40|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1653330950000|2022-05-23 18:35:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653330960000|2022-05-23 18:36:00|28.39|28.31|28.39|28.31|28.39|28.31|28.36|28.28|0
1653330970000|2022-05-23 18:36:10|28.37|28.29|28.39|28.31|28.39|28.31|28.36|28.28|0
1653331000000|2022-05-23 18:36:40|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1653331020000|2022-05-23 18:37:00|28.35|28.27|28.34|28.26|28.36|28.28|28.34|28.26|0
1653331040000|2022-05-23 18:37:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653331050000|2022-05-23 18:37:30|||||||||1
1653331080000|2022-05-23 18:38:00|28.34|28.26|28.35|28.27|28.35|28.27|28.34|28.26|0
1653331090000|2022-05-23 18:38:10|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|0
1653331130000|2022-05-23 18:38:50|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1653331140000|2022-05-23 18:39:00|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1653331150000|2022-05-23 18:39:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1653331230000|2022-05-23 18:40:30|28.34|28.26|28.33|28.25|28.35|28.27|28.33|28.25|0
1653331240000|2022-05-23 18:40:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653331290000|2022-05-23 18:41:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653331300000|2022-05-23 18:41:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653331310000|2022-05-23 18:41:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1653331340000|2022-05-23 18:42:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1653331350000|2022-05-23 18:42:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653331360000|2022-05-23 18:42:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653331370000|2022-05-23 18:42:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653331380000|2022-05-23 18:43:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653331430000|2022-05-23 18:43:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1653331440000|2022-05-23 18:44:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1653331480000|2022-05-23 18:44:40|28.31|28.23|28.32|28.24|28.33|28.25|28.31|28.23|0
1653331490000|2022-05-23 18:44:50|28.31|28.23|28.31|28.23|28.34|28.26|28.31|28.23|0
1653331500000|2022-05-23 18:45:00|28.34|28.26|28.34|28.26|28.34|28.26|28.31|28.23|0
1653331570000|2022-05-23 18:46:10|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1653331590000|2022-05-23 18:46:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653331610000|2022-05-23 18:46:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653331620000|2022-05-23 18:47:00|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|0
1653331650000|2022-05-23 18:47:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653331710000|2022-05-23 18:48:30|28.36|28.28|28.32|28.24|28.36|28.28|28.32|28.24|0
1653331720000|2022-05-23 18:48:40|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|0
1653331730000|2022-05-23 18:48:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1653331740000|2022-05-23 18:49:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1653331760000|2022-05-23 18:49:20|28.4|28.32|28.39|28.31|28.41|28.33|28.39|28.31|0
1653331770000|2022-05-23 18:49:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653331780000|2022-05-23 18:49:40|28.39|28.31|28.4|28.32|28.4|28.32|28.37|28.29|0
1653331800000|2022-05-23 18:50:00|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|0
1653331810000|2022-05-23 18:50:10|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|0
1653331830000|2022-05-23 18:50:30|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1653331840000|2022-05-23 18:50:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653331850000|2022-05-23 18:50:50|28.43|28.35|28.41|28.33|28.45|28.37|28.4|28.32|0
1653331860000|2022-05-23 18:51:00|28.43|28.35|28.41|28.33|28.43|28.35|28.4|28.32|0
1653331870000|2022-05-23 18:51:10|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1653331890000|2022-05-23 18:51:30|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|0
1653331900000|2022-05-23 18:51:40|28.46|28.38|28.5|28.42|28.5|28.42|28.45|28.37|0
1653331910000|2022-05-23 18:51:50|28.48|28.4|28.5|28.42|28.5|28.42|28.46|28.38|0
1653331930000|2022-05-23 18:52:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1653331940000|2022-05-23 18:52:20|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1653331950000|2022-05-23 18:52:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653331960000|2022-05-23 18:52:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1653331980000|2022-05-23 18:53:00|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|1
1653332000000|2022-05-23 18:53:20|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1653332030000|2022-05-23 18:53:50|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1653332040000|2022-05-23 18:54:00|28.46|28.38|28.46|28.38|28.46|28.38|28.45|28.37|0
1653332050000|2022-05-23 18:54:10|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1653332170000|2022-05-23 18:56:10|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|0
1653332300000|2022-05-23 18:58:20|28.5|28.42|28.48|28.4|28.5|28.42|28.46|28.38|4
1653332310000|2022-05-23 18:58:30|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|0
1653332330000|2022-05-23 18:58:50|28.47|28.39|28.47|28.39|28.48|28.4|28.47|28.39|0
1653332340000|2022-05-23 18:59:00|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1653332410000|2022-05-23 19:00:10|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|0
1653332430000|2022-05-23 19:00:30|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1653332500000|2022-05-23 19:01:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653332530000|2022-05-23 19:02:10|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1653332540000|2022-05-23 19:02:20|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|0
1653332580000|2022-05-23 19:03:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653332600000|2022-05-23 19:03:20|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|0
1653332620000|2022-05-23 19:03:40|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1653332630000|2022-05-23 19:03:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653332640000|2022-05-23 19:04:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653332700000|2022-05-23 19:05:00|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|0
1653332710000|2022-05-23 19:05:10|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1653332730000|2022-05-23 19:05:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653332810000|2022-05-23 19:06:50|28.43|28.35|28.45|28.37|28.45|28.37|28.4|28.32|0
1653332840000|2022-05-23 19:07:20|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1653332860000|2022-05-23 19:07:40|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1653332880000|2022-05-23 19:08:00|28.44|28.36|28.4|28.32|28.44|28.36|28.4|28.32|0
1653332890000|2022-05-23 19:08:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653332920000|2022-05-23 19:08:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653332950000|2022-05-23 19:09:10|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1653332970000|2022-05-23 19:09:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653332980000|2022-05-23 19:09:40|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1653332990000|2022-05-23 19:09:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653333030000|2022-05-23 19:10:30|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1653333040000|2022-05-23 19:10:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653333070000|2022-05-23 19:11:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1653333080000|2022-05-23 19:11:20|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653333090000|2022-05-23 19:11:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653333110000|2022-05-23 19:11:50|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1653333120000|2022-05-23 19:12:00|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1653333150000|2022-05-23 19:12:30|28.49|28.41|28.54|28.46|28.54|28.46|28.49|28.41|0
1653333180000|2022-05-23 19:13:00|||||||||1
1653333260000|2022-05-23 19:14:20|28.52|28.44|28.5|28.42|28.54|28.46|28.5|28.42|0
1653333280000|2022-05-23 19:14:40|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1653333300000|2022-05-23 19:15:00|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1653333330000|2022-05-23 19:15:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1653333360000|2022-05-23 19:16:00|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1653333370000|2022-05-23 19:16:10|28.49|28.41|28.5|28.42|28.5|28.42|28.47|28.39|0
1653333490000|2022-05-23 19:18:10|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1653333540000|2022-05-23 19:19:00|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1653333550000|2022-05-23 19:19:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653333560000|2022-05-23 19:19:20|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1653333640000|2022-05-23 19:20:40|28.52|28.44|28.54|28.46|28.54|28.46|28.5|28.42|0
1653333660000|2022-05-23 19:21:00|28.56|28.48|28.59|28.51|28.59|28.51|28.54|28.46|0
1653333670000|2022-05-23 19:21:10|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1653333710000|2022-05-23 19:21:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653333720000|2022-05-23 19:22:00|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|0
1653333740000|2022-05-23 19:22:20|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1653333750000|2022-05-23 19:22:30|28.57|28.49|28.63|28.55|28.63|28.55|28.57|28.49|1
1653333760000|2022-05-23 19:22:40|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|0
1653333770000|2022-05-23 19:22:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1653333780000|2022-05-23 19:23:00|28.6|28.52|28.6|28.52|28.64|28.56|28.6|28.52|0
1653333810000|2022-05-23 19:23:30|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1653333830000|2022-05-23 19:23:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653333840000|2022-05-23 19:24:00|28.67|28.59|28.66|28.58|28.67|28.59|28.64|28.56|0
1653333870000|2022-05-23 19:24:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653333910000|2022-05-23 19:25:10|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|10
1653333930000|2022-05-23 19:25:30|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1653333950000|2022-05-23 19:25:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653333960000|2022-05-23 19:26:00|28.67|28.59|28.71|28.63|28.71|28.63|28.67|28.59|6
1653333970000|2022-05-23 19:26:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653334000000|2022-05-23 19:26:40|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|0
1653334030000|2022-05-23 19:27:10|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653334040000|2022-05-23 19:27:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653334050000|2022-05-23 19:27:30|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1653334070000|2022-05-23 19:27:50|28.71|28.63|28.69|28.61|28.71|28.63|28.67|28.59|0
1653334080000|2022-05-23 19:28:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653334100000|2022-05-23 19:28:20|28.64|28.56|28.64|28.56|28.67|28.59|28.64|28.56|0
1653334110000|2022-05-23 19:28:30|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|0
1653334120000|2022-05-23 19:28:40|28.6|28.52|28.64|28.56|28.64|28.56|28.6|28.52|0
1653334130000|2022-05-23 19:28:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653334140000|2022-05-23 19:29:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653334150000|2022-05-23 19:29:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653334160000|2022-05-23 19:29:20|28.62|28.54|28.65|28.57|28.65|28.57|28.6|28.52|0
1653334180000|2022-05-23 19:29:40|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653334190000|2022-05-23 19:29:50|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|0
1653334200000|2022-05-23 19:30:00|28.65|28.57|28.65|28.57|28.67|28.59|28.63|28.55|0
1653334210000|2022-05-23 19:30:10|28.64|28.56|28.64|28.56|28.64|28.56|28.6|28.52|0
1653334220000|2022-05-23 19:30:20|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653334230000|2022-05-23 19:30:30|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|0
1653334250000|2022-05-23 19:30:50|28.62|28.54|28.62|28.54|28.64|28.56|28.6|28.52|0
1653334260000|2022-05-23 19:31:00|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1653334340000|2022-05-23 19:32:20|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|0
1653334410000|2022-05-23 19:33:30|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|0
1653334420000|2022-05-23 19:33:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653334450000|2022-05-23 19:34:10|28.69|28.61|28.72|28.64|28.72|28.64|28.69|28.61|12
1653334460000|2022-05-23 19:34:20|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|6
1653334470000|2022-05-23 19:34:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653334480000|2022-05-23 19:34:40|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1653334500000|2022-05-23 19:35:00|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1653334510000|2022-05-23 19:35:10|28.65|28.57|28.65|28.57|28.67|28.59|28.63|28.55|0
1653334530000|2022-05-23 19:35:30|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|0
1653334540000|2022-05-23 19:35:40|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1653334550000|2022-05-23 19:35:50|28.62|28.54|28.63|28.55|28.63|28.55|28.6|28.52|0
1653334560000|2022-05-23 19:36:00|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|1
1653334580000|2022-05-23 19:36:20|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1653334590000|2022-05-23 19:36:30|28.63|28.55|28.61|28.53|28.65|28.57|28.61|28.53|0
1653334600000|2022-05-23 19:36:40|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1653334620000|2022-05-23 19:37:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653334630000|2022-05-23 19:37:10|28.68|28.6|28.68|28.6|28.68|28.6|28.65|28.57|0
1653334640000|2022-05-23 19:37:20|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|1
1653334650000|2022-05-23 19:37:30|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1653334660000|2022-05-23 19:37:40|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1653334680000|2022-05-23 19:38:00|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|0
1653334690000|2022-05-23 19:38:10|28.75|28.67|28.71|28.63|28.75|28.67|28.71|28.63|0
1653334710000|2022-05-23 19:38:30|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1653334720000|2022-05-23 19:38:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653334740000|2022-05-23 19:39:00|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1653334750000|2022-05-23 19:39:10|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|0
1653334760000|2022-05-23 19:39:20|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1653334770000|2022-05-23 19:39:30|28.77|28.69|28.78|28.7|28.8|28.72|28.77|28.69|0
1653334790000|2022-05-23 19:39:50|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1653334810000|2022-05-23 19:40:10|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1653334840000|2022-05-23 19:40:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1653334850000|2022-05-23 19:40:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653334860000|2022-05-23 19:41:00|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653334870000|2022-05-23 19:41:10|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|0
1653334890000|2022-05-23 19:41:30|28.68|28.6|28.7|28.62|28.7|28.62|28.67|28.59|0
1653334900000|2022-05-23 19:41:40|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|0
1653334910000|2022-05-23 19:41:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653334920000|2022-05-23 19:42:00|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1653334930000|2022-05-23 19:42:10|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|2
1653334940000|2022-05-23 19:42:20|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|0
1653334950000|2022-05-23 19:42:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653334960000|2022-05-23 19:42:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653334970000|2022-05-23 19:42:50|28.7|28.62|28.66|28.58|28.7|28.62|28.65|28.57|0
1653334980000|2022-05-23 19:43:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653334990000|2022-05-23 19:43:10|28.63|28.55|28.62|28.54|28.63|28.55|28.6|28.52|0
1653335000000|2022-05-23 19:43:20|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|1
1653335010000|2022-05-23 19:43:30|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1653335020000|2022-05-23 19:43:40|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653335030000|2022-05-23 19:43:50|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1653335040000|2022-05-23 19:44:00|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1653335050000|2022-05-23 19:44:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|1
1653335080000|2022-05-23 19:44:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653335090000|2022-05-23 19:44:50|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|0
1653335100000|2022-05-23 19:45:00|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|0
1653335110000|2022-05-23 19:45:10|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1653335120000|2022-05-23 19:45:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653335140000|2022-05-23 19:45:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653335150000|2022-05-23 19:45:50|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653335220000|2022-05-23 19:47:00|28.77|28.69|28.76|28.68|28.79|28.71|28.76|28.68|0
1653335290000|2022-05-23 19:48:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|1
1653335320000|2022-05-23 19:48:40|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653335380000|2022-05-23 19:49:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653335390000|2022-05-23 19:49:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|2
1653335400000|2022-05-23 19:50:00|28.72|28.64|28.66|28.58|28.72|28.64|28.64|28.56|1
1653335410000|2022-05-23 19:50:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|3
1653335440000|2022-05-23 19:50:40|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|0
1653335450000|2022-05-23 19:50:50|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1653335460000|2022-05-23 19:51:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1653335480000|2022-05-23 19:51:20|28.62|28.54|28.66|28.58|28.66|28.58|28.62|28.54|13
1653335490000|2022-05-23 19:51:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653335500000|2022-05-23 19:51:40|28.67|28.59|28.71|28.63|28.71|28.63|28.67|28.59|0
1653335510000|2022-05-23 19:51:50|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|4
1653335520000|2022-05-23 19:52:00|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1653335530000|2022-05-23 19:52:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653335540000|2022-05-23 19:52:20|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|0
1653335570000|2022-05-23 19:52:50|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|0
1653335580000|2022-05-23 19:53:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|13
1653335600000|2022-05-23 19:53:20|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|0
1653335640000|2022-05-23 19:54:00|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|2
1653335650000|2022-05-23 19:54:10|28.67|28.59|28.63|28.55|28.67|28.59|28.63|28.55|7
1653335660000|2022-05-23 19:54:20|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|15
1653335670000|2022-05-23 19:54:30|28.65|28.57|28.66|28.58|28.67|28.59|28.64|28.56|2
1653335680000|2022-05-23 19:54:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|3
1653335690000|2022-05-23 19:54:50|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653335700000|2022-05-23 19:55:00|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653335710000|2022-05-23 19:55:10|28.64|28.56|28.65|28.57|28.67|28.59|28.64|28.56|7
1653335720000|2022-05-23 19:55:20|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|1
1653335730000|2022-05-23 19:55:30|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|0
1653335740000|2022-05-23 19:55:40|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653335750000|2022-05-23 19:55:50|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653335760000|2022-05-23 19:56:00|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653335770000|2022-05-23 19:56:10|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|0
1653335800000|2022-05-23 19:56:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653335810000|2022-05-23 19:56:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653335860000|2022-05-23 19:57:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653335870000|2022-05-23 19:57:50|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1653335880000|2022-05-23 19:58:00|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653335890000|2022-05-23 19:58:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653335900000|2022-05-23 19:58:20|28.65|28.57|28.7|28.62|28.7|28.62|28.65|28.57|4
1653335920000|2022-05-23 19:58:40|28.68|28.43|28.69|28.61|28.76|28.61|28.64|28.43|0
1653335930000|2022-05-23 19:58:50|28.68|28.6|28.69|28.61|28.76|28.61|28.68|28.43|0
1653335940000|2022-05-23 19:59:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653335950000|2022-05-23 19:59:10|28.69|28.61|28.7|28.62|28.73|28.62|28.68|28.43|0
1653335970000|2022-05-23 19:59:30|28.82|28.57|28.84|28.59|28.86|28.61|28.81|28.51|0
1653335980000|2022-05-23 19:59:40|28.86|28.61|28.8|28.5|28.86|28.61|28.8|28.5|0
1653335990000|2022-05-23 19:59:50|28.78|28.48|28.77|28.47|28.8|28.5|28.77|28.47|0
1653351300000|2022-05-24 00:15:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653351330000|2022-05-24 00:15:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1653351340000|2022-05-24 00:15:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1653351360000|2022-05-24 00:16:00|29.23|28.93|29.29|28.99|29.31|29.01|29.23|28.93|0
1653351390000|2022-05-24 00:16:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1653351420000|2022-05-24 00:17:00|29.26|28.96|29.28|28.98|29.3|29|29.26|28.96|0
1653351430000|2022-05-24 00:17:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1653351450000|2022-05-24 00:17:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1653351480000|2022-05-24 00:18:00|29.26|28.96|29.28|28.98|29.3|29|29.26|28.96|0
1653351490000|2022-05-24 00:18:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1653351520000|2022-05-24 00:18:40|29.3|29|29.3|29|29.3|29|29.3|29|0
1653351550000|2022-05-24 00:19:10|29.28|28.98|29.3|29|29.31|29.01|29.28|28.98|0
1653351600000|2022-05-24 00:20:00|29.31|29.01|29.28|28.98|29.31|29.01|29.28|28.98|0
1653351660000|2022-05-24 00:21:00|29.26|28.96|29.26|28.96|29.32|29.02|29.26|28.96|0
1653351710000|2022-05-24 00:21:50|29.3|29|29.28|28.98|29.3|29|29.28|28.98|0
1653351720000|2022-05-24 00:22:00|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653351790000|2022-05-24 00:23:10|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653351850000|2022-05-24 00:24:10|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653351910000|2022-05-24 00:25:10|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653351970000|2022-05-24 00:26:10|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653352040000|2022-05-24 00:27:20|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653352100000|2022-05-24 00:28:20|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653352160000|2022-05-24 00:29:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1653352170000|2022-05-24 00:29:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1653352240000|2022-05-24 00:30:40|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653352300000|2022-05-24 00:31:40|29.26|28.96|29.28|28.98|29.28|28.98|29.26|28.96|0
1653352360000|2022-05-24 00:32:40|29.26|28.96|29.26|28.96|29.28|28.98|29.26|28.96|0
1653352410000|2022-05-24 00:33:30|29.3|29|29.28|28.98|29.3|29|29.28|28.98|0
1653352430000|2022-05-24 00:33:50|29.26|28.96|29.26|28.96|29.28|28.98|29.26|28.96|0
1653352490000|2022-05-24 00:34:50|29.25|28.95|29.28|28.98|29.32|29.02|29.25|28.95|0
1653352550000|2022-05-24 00:35:50|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|0
1653352610000|2022-05-24 00:36:50|29.25|28.95|29.28|28.98|29.32|29.02|29.25|28.95|0
1653352680000|2022-05-24 00:38:00|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|0
1653352740000|2022-05-24 00:39:00|29.25|28.95|29.27|28.97|29.27|28.97|29.25|28.95|0
1653352800000|2022-05-24 00:40:00|29.25|28.95|29.27|28.97|29.27|28.97|29.25|28.95|0
1653352860000|2022-05-24 00:41:00|29.25|28.95|29.28|28.98|29.32|29.02|29.25|28.95|0
1653352920000|2022-05-24 00:42:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653352930000|2022-05-24 00:42:10|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|0
1653352990000|2022-05-24 00:43:10|29.25|28.95|29.28|28.98|29.32|29.02|29.25|28.95|0
1653353050000|2022-05-24 00:44:10|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653353060000|2022-05-24 00:44:20|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|0
1653353120000|2022-05-24 00:45:20|29.25|28.95|29.28|28.98|29.32|29.02|29.25|28.95|0
1653353190000|2022-05-24 00:46:30|29.27|28.97|29.27|28.97|29.28|28.98|29.27|28.97|0
1653353250000|2022-05-24 00:47:30|29.25|28.95|29.28|28.98|29.32|29.02|29.25|28.95|0
1653353310000|2022-05-24 00:48:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653353320000|2022-05-24 00:48:40|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|0
1653353370000|2022-05-24 00:49:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1653353380000|2022-05-24 00:49:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1653353410000|2022-05-24 00:50:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1653353440000|2022-05-24 00:50:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1653353470000|2022-05-24 00:51:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1653353520000|2022-05-24 00:52:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1653353550000|2022-05-24 00:52:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1653353580000|2022-05-24 00:53:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1653353590000|2022-05-24 00:53:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1653354350000|2022-05-24 01:05:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653354970000|2022-05-24 01:16:10|29.3|29|29.3|29|29.3|29|29.3|29|0
1653355620000|2022-05-24 01:27:00|29.28|28.98|29.27|28.97|29.28|28.98|29.27|28.97|0
1653356310000|2022-05-24 01:38:30|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1653356530000|2022-05-24 01:42:10|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653356790000|2022-05-24 01:46:30|29.3|29|29.27|28.97|29.32|29.02|29.27|28.97|0
1653357290000|2022-05-24 01:54:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1653357300000|2022-05-24 01:55:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1653358850000|2022-05-24 02:20:50|29.3|29|29.36|29.06|29.36|29.06|29.3|29|0
1653358860000|2022-05-24 02:21:00|29.39|29.09|29.41|29.11|29.41|29.11|29.39|29.09|0
1653358880000|2022-05-24 02:21:20|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1653360170000|2022-05-24 02:42:50|29.46|29.16|29.44|29.14|29.47|29.17|29.44|29.14|0
1653360210000|2022-05-24 02:43:30|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1653360220000|2022-05-24 02:43:40|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|0
1653360260000|2022-05-24 02:44:20|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|0
1653360290000|2022-05-24 02:44:50|29.45|29.15|29.44|29.14|29.45|29.15|29.44|29.14|0
1653360300000|2022-05-24 02:45:00|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|0
1653360470000|2022-05-24 02:47:50|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|0
1653360530000|2022-05-24 02:48:50|29.46|29.16|29.48|29.18|29.48|29.18|29.46|29.16|0
1653360540000|2022-05-24 02:49:00|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|0
1653360610000|2022-05-24 02:50:10|29.46|29.16|29.49|29.19|29.49|29.19|29.46|29.16|0
1653360670000|2022-05-24 02:51:10|29.46|29.16|29.49|29.19|29.49|29.19|29.46|29.16|0
1653360740000|2022-05-24 02:52:20|29.46|29.16|29.49|29.19|29.49|29.19|29.46|29.16|0
1653360760000|2022-05-24 02:52:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1653360780000|2022-05-24 02:53:00|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1653360790000|2022-05-24 02:53:10|29.48|29.18|29.49|29.19|29.49|29.19|29.48|29.18|0
1653360800000|2022-05-24 02:53:20|29.46|29.16|29.44|29.14|29.46|29.16|29.44|29.14|0
1653360830000|2022-05-24 02:53:50|29.47|29.17|29.44|29.14|29.47|29.17|29.44|29.14|0
1653361000000|2022-05-24 02:56:40|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|0
1653362620000|2022-05-24 03:23:40|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|0
1653363040000|2022-05-24 03:30:40|29.49|29.19|29.48|29.18|29.49|29.19|29.48|29.18|0
1653363050000|2022-05-24 03:30:50|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|0
1653363630000|2022-05-24 03:40:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1653363660000|2022-05-24 03:41:00|29.51|29.21|29.51|29.21|29.51|29.21|29.51|29.21|0
1653364090000|2022-05-24 03:48:10|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1653364290000|2022-05-24 03:51:30|29.5|29.2|29.51|29.21|29.51|29.21|29.5|29.2|0
1653364310000|2022-05-24 03:51:50|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1653364530000|2022-05-24 03:55:30|29.46|29.16|29.48|29.18|29.48|29.18|29.46|29.16|0
1653364540000|2022-05-24 03:55:40|29.46|29.16|29.44|29.14|29.46|29.16|29.44|29.14|0
1653365700000|2022-05-24 04:15:00|29.47|29.17|29.49|29.19|29.49|29.19|29.47|29.17|0
1653365750000|2022-05-24 04:15:50|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1653365760000|2022-05-24 04:16:00|29.49|29.19|29.49|29.19|29.49|29.19|29.49|29.19|0
1653365770000|2022-05-24 04:16:10|29.48|29.18|29.46|29.16|29.49|29.19|29.46|29.16|0
1653366610000|2022-05-24 04:30:10|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1653367500000|2022-05-24 04:45:00|29.46|29.16|29.44|29.14|29.46|29.16|29.44|29.14|0
1653367680000|2022-05-24 04:48:00|29.46|29.16|29.46|29.16|29.48|29.18|29.46|29.16|0
1653367710000|2022-05-24 04:48:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1653367720000|2022-05-24 04:48:40|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1653367750000|2022-05-24 04:49:10|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1653367760000|2022-05-24 04:49:20|29.46|29.16|29.48|29.18|29.48|29.18|29.46|29.16|0
1653367820000|2022-05-24 04:50:20|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1653367850000|2022-05-24 04:50:50|29.48|29.18|29.46|29.16|29.48|29.18|29.46|29.16|0
1653367900000|2022-05-24 04:51:40|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1653367930000|2022-05-24 04:52:10|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1653368060000|2022-05-24 04:54:20|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1653368150000|2022-05-24 04:55:50|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1653368370000|2022-05-24 04:59:30|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1653368400000|2022-05-24 05:00:00|29.43|29.13|29.4|29.1|29.43|29.13|29.4|29.1|0
1653368430000|2022-05-24 05:00:30|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1653368510000|2022-05-24 05:01:50|29.4|29.1|29.43|29.13|29.43|29.13|29.4|29.1|0
1653368520000|2022-05-24 05:02:00|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|0
1653368630000|2022-05-24 05:03:50|29.43|29.18|29.43|29.18|29.43|29.18|29.43|29.18|0
1653369110000|2022-05-24 05:11:50||29.13||29.13||29.13||29.13|1
1653369130000|2022-05-24 05:12:10|29.45|29.15|29.43|29.13|29.45|29.15|29.43|29.13|0
1653369140000|2022-05-24 05:12:20|29.45|29.15|29.43|29.13|29.46|29.16|29.43|29.13|0
1653369160000|2022-05-24 05:12:40|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|0
1653369170000|2022-05-24 05:12:50|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1653369180000|2022-05-24 05:13:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|0
1653369190000|2022-05-24 05:13:10|29.43|29.13|29.46|29.16|29.46|29.16|29.43|29.13|0
1653369200000|2022-05-24 05:13:20|29.44|29.14|29.45|29.15|29.45|29.15|29.43|29.13|0
1653369210000|2022-05-24 05:13:30|29.46|29.16|29.43|29.13|29.46|29.16|29.43|29.13|0
1653369220000|2022-05-24 05:13:40|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|0
1653369230000|2022-05-24 05:13:50|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|0
1653369270000|2022-05-24 05:14:30|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1653369280000|2022-05-24 05:14:40|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1653369390000|2022-05-24 05:16:30|29.47|29.17|29.43|29.13|29.47|29.17|29.43|29.13|0
1653369910000|2022-05-24 05:25:10|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1653369940000|2022-05-24 05:25:40|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1653370050000|2022-05-24 05:27:30|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1653370150000|2022-05-24 05:29:10|29.48|29.18|29.45|29.15|29.48|29.18|29.45|29.15|0
1653370160000|2022-05-24 05:29:20|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|0
1653370270000|2022-05-24 05:31:10|29.5|29.2|29.48|29.18|29.5|29.2|29.48|29.18|0
1653370340000|2022-05-24 05:32:20|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|0
1653370400000|2022-05-24 05:33:20|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1653370410000|2022-05-24 05:33:30|29.48|29.18|29.48|29.18|29.48|29.18|29.48|29.18|0
1653370420000|2022-05-24 05:33:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1653370440000|2022-05-24 05:34:00|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1653370500000|2022-05-24 05:35:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1653370520000|2022-05-24 05:35:20|29.45|29.15|29.45|29.15|29.48|29.18|29.45|29.15|0
1653370530000|2022-05-24 05:35:30|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|0
1653370620000|2022-05-24 05:37:00|29.5|29.2|29.48|29.18|29.5|29.2|29.48|29.18|0
1653370650000|2022-05-24 05:37:30|29.47|29.17|29.48|29.18|29.48|29.18|29.47|29.17|0
1653370740000|2022-05-24 05:39:00|29.47|29.17|29.47|29.17|29.48|29.18|29.47|29.17|0
1653370750000|2022-05-24 05:39:10|29.48|29.18|29.48|29.18|29.48|29.18|29.47|29.17|0
1653371100000|2022-05-24 05:45:00|29.4|29.1|29.48|29.18|29.48|29.18|29.4|29.1|2
1653371140000|2022-05-24 05:45:40|||||||||3
1653371150000|2022-05-24 05:45:50|29.51|29.21|29.51|29.21|29.53|29.23|29.51|29.21|0
1653371250000|2022-05-24 05:47:30|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1653371480000|2022-05-24 05:51:20|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|0
1653371560000|2022-05-24 05:52:40|29.57|29.27|29.55|29.25|29.57|29.27|29.55|29.25|0
1653371670000|2022-05-24 05:54:30|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1653371950000|2022-05-24 05:59:10|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1653371960000|2022-05-24 05:59:20|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1653372000000|2022-05-24 06:00:00|29.55|29.25|29.48|29.23|29.55|29.25|29.48|29.21|0
1653372010000|2022-05-24 06:00:10|29.46|29.21|29.39|29.31|29.5|29.31|29.39|29.21|4
1653372070000|2022-05-24 06:01:10|29.4|29.32|29.41|29.33|29.43|29.35|29.4|29.32|2
1653372080000|2022-05-24 06:01:20|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|4
1653372090000|2022-05-24 06:01:30|29.47|29.39|29.43|29.35|29.53|29.39|29.43|29.28|5
1653372130000|2022-05-24 06:02:10|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|1
1653372140000|2022-05-24 06:02:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1653372300000|2022-05-24 06:05:00|29.35|29.27|29.35|29.27|29.35|29.27|29.34|29.26|5
1653372340000|2022-05-24 06:05:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1653372350000|2022-05-24 06:05:50|||||||||5
1653372420000|2022-05-24 06:07:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1653372430000|2022-05-24 06:07:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1653372440000|2022-05-24 06:07:20|29.37|29.29|29.36|29.28|29.39|29.31|29.36|29.28|3
1653372620000|2022-05-24 06:10:20|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|3
1653372710000|2022-05-24 06:11:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|4
1653372720000|2022-05-24 06:12:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1653372730000|2022-05-24 06:12:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1653372750000|2022-05-24 06:12:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1653372800000|2022-05-24 06:13:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1653372810000|2022-05-24 06:13:30|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1653372860000|2022-05-24 06:14:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1653372870000|2022-05-24 06:14:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1653372880000|2022-05-24 06:14:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1653372900000|2022-05-24 06:15:00|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|0
1653372920000|2022-05-24 06:15:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1653372930000|2022-05-24 06:15:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|1
1653372960000|2022-05-24 06:16:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1653372970000|2022-05-24 06:16:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1653373020000|2022-05-24 06:17:00|||||||||1
1653373070000|2022-05-24 06:17:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1653373080000|2022-05-24 06:18:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1653373110000|2022-05-24 06:18:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1653373120000|2022-05-24 06:18:40|29.37|29.29|29.4|29.32|29.4|29.32|29.37|29.29|2
1653373130000|2022-05-24 06:18:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|13
1653373140000|2022-05-24 06:19:00|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|3
1653373160000|2022-05-24 06:19:20|29.36|29.28|29.36|29.28|29.37|29.29|29.36|29.28|0
1653373190000|2022-05-24 06:19:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|2
1653373210000|2022-05-24 06:20:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1653373230000|2022-05-24 06:20:30|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|2
1653373240000|2022-05-24 06:20:40|29.37|29.29|29.37|29.29|29.39|29.31|29.36|29.28|3
1653373250000|2022-05-24 06:20:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|1
1653373260000|2022-05-24 06:21:00|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1653373280000|2022-05-24 06:21:20|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|2
1653373290000|2022-05-24 06:21:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1653373340000|2022-05-24 06:22:20|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|0
1653373350000|2022-05-24 06:22:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1653373360000|2022-05-24 06:22:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1653373390000|2022-05-24 06:23:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1653373450000|2022-05-24 06:24:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1653373470000|2022-05-24 06:24:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1653373490000|2022-05-24 06:24:50|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1653373500000|2022-05-24 06:25:00|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|5
1653373530000|2022-05-24 06:25:30|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1653373990000|2022-05-24 06:33:10|||||||||2
1653374000000|2022-05-24 06:33:20|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|1
1653374010000|2022-05-24 06:33:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1653374020000|2022-05-24 06:33:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1653374110000|2022-05-24 06:35:10|29.39|29.31|29.35|29.27|29.39|29.31|29.35|29.27|1
1653374140000|2022-05-24 06:35:40|29.36|29.28|29.37|29.29|29.4|29.32|29.36|29.28|30
1653374150000|2022-05-24 06:35:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1653374160000|2022-05-24 06:36:00|29.4|29.32|29.4|29.32|29.4|29.32|29.39|29.31|0
1653374170000|2022-05-24 06:36:10|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|0
1653374200000|2022-05-24 06:36:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|1
1653374210000|2022-05-24 06:36:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|15
1653374250000|2022-05-24 06:37:30|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|5
1653374260000|2022-05-24 06:37:40|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|3
1653374270000|2022-05-24 06:37:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|6
1653374280000|2022-05-24 06:38:00|29.52|29.44|29.54|29.46|29.54|29.46|29.51|29.43|0
1653374290000|2022-05-24 06:38:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|2
1653374310000|2022-05-24 06:38:30|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1653374410000|2022-05-24 06:40:10|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|5
1653374420000|2022-05-24 06:40:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1653374440000|2022-05-24 06:40:40|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1653374460000|2022-05-24 06:41:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1653374540000|2022-05-24 06:42:20|||||||||1
1653374560000|2022-05-24 06:42:40|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|1
1653374650000|2022-05-24 06:44:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|3
1653374660000|2022-05-24 06:44:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1653374670000|2022-05-24 06:44:30|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1653374680000|2022-05-24 06:44:40|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1653374690000|2022-05-24 06:44:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1653374700000|2022-05-24 06:45:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1653374710000|2022-05-24 06:45:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1653374720000|2022-05-24 06:45:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1653374730000|2022-05-24 06:45:30|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|4
1653374770000|2022-05-24 06:46:10|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|2
1653374780000|2022-05-24 06:46:20|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|1
1653374800000|2022-05-24 06:46:40|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|5
1653374840000|2022-05-24 06:47:20|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|1
1653374850000|2022-05-24 06:47:30|29.57|29.49|29.59|29.51|29.59|29.51|29.56|29.48|0
1653374880000|2022-05-24 06:48:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1653374890000|2022-05-24 06:48:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1653374900000|2022-05-24 06:48:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1653374910000|2022-05-24 06:48:30|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1653374920000|2022-05-24 06:48:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1653374960000|2022-05-24 06:49:20|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|1
1653374970000|2022-05-24 06:49:30|29.55|29.47|29.54|29.46|29.55|29.47|29.52|29.44|30
1653374980000|2022-05-24 06:49:40|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|4
1653375000000|2022-05-24 06:50:00|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|1
1653375020000|2022-05-24 06:50:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1653375040000|2022-05-24 06:50:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1653375050000|2022-05-24 06:50:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1653375060000|2022-05-24 06:51:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1653375070000|2022-05-24 06:51:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1653375090000|2022-05-24 06:51:30|29.46|29.38|29.37|29.29|29.46|29.38|29.37|29.29|20
1653375100000|2022-05-24 06:51:40|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|18
1653375110000|2022-05-24 06:51:50|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|3
1653375130000|2022-05-24 06:52:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1653375140000|2022-05-24 06:52:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|4
1653375150000|2022-05-24 06:52:30|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|2
1653375170000|2022-05-24 06:52:50|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1653375180000|2022-05-24 06:53:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1653375210000|2022-05-24 06:53:30|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|2
1653375220000|2022-05-24 06:53:40|29.39|29.31|29.39|29.31|29.39|29.31|29.36|29.28|4
1653375230000|2022-05-24 06:53:50|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|3
1653375250000|2022-05-24 06:54:10|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|1
1653375360000|2022-05-24 06:56:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|40
1653375370000|2022-05-24 06:56:10|||||||||1
1653375420000|2022-05-24 06:57:00|||||||||1
1653375460000|2022-05-24 06:57:40|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|8
1653375470000|2022-05-24 06:57:50|29.31|29.23|29.39|29.31|29.39|29.31|29.31|29.23|61
1653375530000|2022-05-24 06:58:50|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|40
1653375540000|2022-05-24 06:59:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1653375560000|2022-05-24 06:59:20|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|1
1653375580000|2022-05-24 06:59:40|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|2
1653375590000|2022-05-24 06:59:50|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|1
1653375600000|2022-05-24 07:00:00|29.33|29.25|29.32|29.24|29.34|29.26|29.32|29.24|13
1653375610000|2022-05-24 07:00:10|29.31|29.23|29.31|29.23|29.34|29.26|29.31|29.23|5
1653375620000|2022-05-24 07:00:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|3
1653375630000|2022-05-24 07:00:30|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|1
1653375640000|2022-05-24 07:00:40|29.3|29.22|29.23|29.15|29.3|29.22|29.23|29.15|33
1653375650000|2022-05-24 07:00:50|29.25|29.17|29.26|29.18|29.26|29.18|29.23|29.15|0
1653375660000|2022-05-24 07:01:00|29.27|29.19|29.3|29.22|29.3|29.22|29.27|29.19|2
1653375670000|2022-05-24 07:01:10|29.29|29.21|29.21|29.13|29.29|29.21|29.21|29.13|10
1653375680000|2022-05-24 07:01:20|29.22|29.14|29.22|29.14|29.25|29.17|29.22|29.14|4
1653375690000|2022-05-24 07:01:30|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|0
1653375700000|2022-05-24 07:01:40|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|6
1653375720000|2022-05-24 07:02:00|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1653375740000|2022-05-24 07:02:20|29.22|29.14|29.24|29.16|29.24|29.16|29.2|29.12|22
1653375760000|2022-05-24 07:02:40|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|9
1653375770000|2022-05-24 07:02:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|1
1653375780000|2022-05-24 07:03:00|29.22|29.14|29.24|29.16|29.24|29.16|29.2|29.12|6
1653375790000|2022-05-24 07:03:10|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|15
1653375800000|2022-05-24 07:03:20|||||||||1
1653375810000|2022-05-24 07:03:30|29.19|29.11|29.15|29.07|29.19|29.11|29.15|29.07|10
1653375820000|2022-05-24 07:03:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653375830000|2022-05-24 07:03:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|5
1653375840000|2022-05-24 07:04:00|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|1
1653375880000|2022-05-24 07:04:40|29.15|29.07|29.19|29.11|29.19|29.11|29.14|29.06|9
1653375900000|2022-05-24 07:05:00|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|21
1653375910000|2022-05-24 07:05:10|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|16
1653375920000|2022-05-24 07:05:20|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|6
1653375930000|2022-05-24 07:05:30|29.24|29.16|29.22|29.14|29.25|29.17|29.22|29.14|10
1653375940000|2022-05-24 07:05:40|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|0
1653375950000|2022-05-24 07:05:50|||||||||16
1653375960000|2022-05-24 07:06:00|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|6
1653375970000|2022-05-24 07:06:10|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|6
1653375980000|2022-05-24 07:06:20|||||||||4
1653375990000|2022-05-24 07:06:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1653376050000|2022-05-24 07:07:30|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|49
1653376060000|2022-05-24 07:07:40|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653376070000|2022-05-24 07:07:50|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653376080000|2022-05-24 07:08:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1653376090000|2022-05-24 07:08:10|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1653376100000|2022-05-24 07:08:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1653376120000|2022-05-24 07:08:40|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653376140000|2022-05-24 07:09:00|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653376150000|2022-05-24 07:09:10|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653376160000|2022-05-24 07:09:20|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653376170000|2022-05-24 07:09:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1653376180000|2022-05-24 07:09:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|36
1653376200000|2022-05-24 07:10:00|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|41
1653376210000|2022-05-24 07:10:10|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|6
1653376220000|2022-05-24 07:10:20|29.3|29.22|29.3|29.22|29.3|29.22|29.29|29.21|0
1653376230000|2022-05-24 07:10:30|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1653376240000|2022-05-24 07:10:40|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1653376250000|2022-05-24 07:10:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1653376260000|2022-05-24 07:11:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1653376270000|2022-05-24 07:11:10|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1653376290000|2022-05-24 07:11:30|29.29|29.21|29.25|29.17|29.29|29.21|29.25|29.17|68
1653376300000|2022-05-24 07:11:40|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|83
1653376310000|2022-05-24 07:11:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|14
1653376320000|2022-05-24 07:12:00|||||||||3
1653376330000|2022-05-24 07:12:10|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653376340000|2022-05-24 07:12:20|29.25|29.17|29.25|29.17|29.25|29.17|29.24|29.16|0
1653376350000|2022-05-24 07:12:30|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1653376370000|2022-05-24 07:12:50|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|45
1653376390000|2022-05-24 07:13:10|29.16|29.08|29.16|29.08|29.2|29.12|29.16|29.08|32
1653376400000|2022-05-24 07:13:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653376410000|2022-05-24 07:13:30|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|5
1653376420000|2022-05-24 07:13:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1653376440000|2022-05-24 07:14:00|29.15|29.07|29.15|29.07|29.16|29.08|29.15|29.07|0
1653376450000|2022-05-24 07:14:10|29.16|29.08|29.16|29.08|29.16|29.08|29.15|29.07|0
1653376460000|2022-05-24 07:14:20|29.15|29.07|29.15|29.07|29.16|29.08|29.15|29.07|0
1653376470000|2022-05-24 07:14:30|29.16|29.08|29.15|29.07|29.16|29.08|29.13|29.05|119
1653376490000|2022-05-24 07:14:50|||||||||15
1653376500000|2022-05-24 07:15:00|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|37
1653376510000|2022-05-24 07:15:10|29.17|29.09|29.15|29.07|29.19|29.11|29.15|29.07|33
1653376520000|2022-05-24 07:15:20|||||||||2
1653376530000|2022-05-24 07:15:30|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|5
1653376540000|2022-05-24 07:15:40|29.13|29.05|29.15|29.07|29.15|29.07|29.11|29.03|14
1653376550000|2022-05-24 07:15:50|||||||||3
1653376560000|2022-05-24 07:16:00|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|7
1653376570000|2022-05-24 07:16:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653376590000|2022-05-24 07:16:30|29.11|29.03|29.11|29.03|29.15|29.07|29.11|29.03|34
1653376600000|2022-05-24 07:16:40|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|20
1653376620000|2022-05-24 07:17:00|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|4
1653376640000|2022-05-24 07:17:20|29.19|29.11|29.16|29.08|29.2|29.12|29.16|29.08|81
1653376650000|2022-05-24 07:17:30|29.18|29.1|29.2|29.12|29.2|29.12|29.16|29.08|18
1653376660000|2022-05-24 07:17:40|29.17|29.09|29.2|29.12|29.2|29.12|29.17|29.09|0
1653376670000|2022-05-24 07:17:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1653376680000|2022-05-24 07:18:00|29.2|29.12|29.15|29.07|29.2|29.12|29.15|29.07|0
1653376690000|2022-05-24 07:18:10|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1653376700000|2022-05-24 07:18:20|||||||||1
1653376730000|2022-05-24 07:18:50|29.16|29.08|29.16|29.08|29.16|29.08|29.15|29.07|0
1653376740000|2022-05-24 07:19:00|29.18|29.1|29.15|29.07|29.2|29.12|29.15|29.07|13
1653376750000|2022-05-24 07:19:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|3
1653376760000|2022-05-24 07:19:20|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|16
1653376780000|2022-05-24 07:19:40|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|0
1653376790000|2022-05-24 07:19:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1653376800000|2022-05-24 07:20:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1653376810000|2022-05-24 07:20:10|29.18|29.1|29.16|29.08|29.2|29.12|29.16|29.08|3
1653376820000|2022-05-24 07:20:20|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|4
1653376830000|2022-05-24 07:20:30|29.18|29.1|29.16|29.08|29.2|29.12|29.16|29.08|3
1653376840000|2022-05-24 07:20:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653376850000|2022-05-24 07:20:50|29.16|29.08|29.15|29.07|29.18|29.1|29.15|29.07|10
1653376870000|2022-05-24 07:21:10|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1653376880000|2022-05-24 07:21:20|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1653376900000|2022-05-24 07:21:40|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|4
1653376910000|2022-05-24 07:21:50|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|2
1653376920000|2022-05-24 07:22:00|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|0
1653376940000|2022-05-24 07:22:20|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|38
1653376950000|2022-05-24 07:22:30|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|5
1653376960000|2022-05-24 07:22:40|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|26
1653376970000|2022-05-24 07:22:50|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|5
1653377010000|2022-05-24 07:23:30|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|14
1653377020000|2022-05-24 07:23:40|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|0
1653377030000|2022-05-24 07:23:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1653377040000|2022-05-24 07:24:00|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|2
1653377050000|2022-05-24 07:24:10|29.16|29.08|29.16|29.08|29.17|29.09|29.16|29.08|1
1653377060000|2022-05-24 07:24:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1653377070000|2022-05-24 07:24:30|29.16|29.08|29.16|29.08|29.17|29.09|29.16|29.08|3
1653377080000|2022-05-24 07:24:40|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1653377090000|2022-05-24 07:24:50|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1653377100000|2022-05-24 07:25:00|29.15|29.07|29.13|29.05|29.15|29.07|29.11|29.03|7
1653377110000|2022-05-24 07:25:10|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|0
1653377140000|2022-05-24 07:25:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1653377150000|2022-05-24 07:25:50|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|58
1653377160000|2022-05-24 07:26:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653377180000|2022-05-24 07:26:20|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1653377190000|2022-05-24 07:26:30|29.17|29.09|29.17|29.09|29.2|29.12|29.16|29.08|8
1653377200000|2022-05-24 07:26:40|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1653377210000|2022-05-24 07:26:50|29.16|29.08|29.15|29.07|29.17|29.09|29.15|29.07|0
1653377220000|2022-05-24 07:27:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|6
1653377230000|2022-05-24 07:27:10|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|0
1653377240000|2022-05-24 07:27:20|29.16|29.08|29.2|29.12|29.2|29.12|29.16|29.08|0
1653377270000|2022-05-24 07:27:50|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|8
1653377280000|2022-05-24 07:28:00|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|2
1653377290000|2022-05-24 07:28:10|29.22|29.14|29.22|29.14|29.24|29.16|29.22|29.14|6
1653377300000|2022-05-24 07:28:20|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|0
1653377330000|2022-05-24 07:28:50|29.19|29.11|29.17|29.09|29.19|29.11|29.16|29.08|11
1653377340000|2022-05-24 07:29:00|29.16|29.08|29.16|29.08|29.16|29.08|29.15|29.07|0
1653377350000|2022-05-24 07:29:10|29.15|29.07|29.15|29.07|29.16|29.08|29.15|29.07|0
1653377360000|2022-05-24 07:29:20|29.16|29.08|29.15|29.07|29.17|29.09|29.15|29.07|0
1653377380000|2022-05-24 07:29:40|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|0
1653377390000|2022-05-24 07:29:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653377400000|2022-05-24 07:30:00|29.13|29.05|29.15|29.07|29.15|29.07|29.11|29.03|0
1653377410000|2022-05-24 07:30:10|29.13|29.05|29.08|29|29.13|29.05|29.08|29|5
1653377420000|2022-05-24 07:30:20|29.1|29.02|29.06|28.98|29.1|29.02|29.06|28.98|6
1653377430000|2022-05-24 07:30:30|29.03|28.95|29.02|28.94|29.03|28.95|29.01|28.93|35
1653377440000|2022-05-24 07:30:40|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|0
1653377450000|2022-05-24 07:30:50|28.99|28.91|28.98|28.9|29.01|28.93|28.98|28.9|11
1653377460000|2022-05-24 07:31:00|28.96|28.88|28.93|28.85|28.97|28.89|28.93|28.85|38
1653377470000|2022-05-24 07:31:10|28.96|28.88|28.96|28.88|28.96|28.88|28.93|28.85|9
1653377480000|2022-05-24 07:31:20|28.94|28.86|28.94|28.86|28.94|28.86|28.93|28.85|1
1653377490000|2022-05-24 07:31:30|28.96|28.88|28.94|28.86|28.98|28.9|28.93|28.85|1
1653377500000|2022-05-24 07:31:40|28.93|28.85|28.98|28.9|28.98|28.9|28.93|28.85|0
1653377530000|2022-05-24 07:32:10|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|2
1653377540000|2022-05-24 07:32:20|28.99|28.91|29.01|28.93|29.03|28.95|28.99|28.91|0
1653377560000|2022-05-24 07:32:40|||||||||1
1653377570000|2022-05-24 07:32:50|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|68
1653377620000|2022-05-24 07:33:40|29.11|29.03|29.08|29|29.11|29.03|29.08|29|29
1653377630000|2022-05-24 07:33:50|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|0
1653377640000|2022-05-24 07:34:00|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1653377650000|2022-05-24 07:34:10|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|7
1653377660000|2022-05-24 07:34:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653377670000|2022-05-24 07:34:30|29.04|28.96|29.04|28.96|29.06|28.98|29.04|28.96|0
1653377680000|2022-05-24 07:34:40|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1653377690000|2022-05-24 07:34:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653377700000|2022-05-24 07:35:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|10
1653377710000|2022-05-24 07:35:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1653377720000|2022-05-24 07:35:20|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1653377730000|2022-05-24 07:35:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653377740000|2022-05-24 07:35:40|29.04|28.96|29.08|29|29.08|29|29.04|28.96|0
1653377750000|2022-05-24 07:35:50|29.09|29.01|29.11|29.03|29.11|29.03|29.08|29|7
1653377760000|2022-05-24 07:36:00|29.09|29.01|29.09|29.01|29.11|29.03|29.09|29.01|0
1653377770000|2022-05-24 07:36:10|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|0
1653377790000|2022-05-24 07:36:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1653377800000|2022-05-24 07:36:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1653377810000|2022-05-24 07:36:50|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|1
1653377820000|2022-05-24 07:37:00|29.15|29.07|29.14|29.06|29.16|29.08|29.11|29.03|26
1653377830000|2022-05-24 07:37:10|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1653377840000|2022-05-24 07:37:20|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1653377850000|2022-05-24 07:37:30|29.16|29.08|29.2|29.12|29.2|29.12|29.16|29.08|26
1653377860000|2022-05-24 07:37:40|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|0
1653377870000|2022-05-24 07:37:50|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|47
1653377880000|2022-05-24 07:38:00|29.27|29.19|29.25|29.17|29.29|29.21|29.25|29.17|11
1653377920000|2022-05-24 07:38:40|29.27|29.19|29.29|29.21|29.29|29.21|29.25|29.17|34
1653377940000|2022-05-24 07:39:00|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|1
1653377950000|2022-05-24 07:39:10|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|0
1653377970000|2022-05-24 07:39:30|29.2|29.12|29.24|29.16|29.24|29.16|29.2|29.12|1
1653378000000|2022-05-24 07:40:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|1
1653378010000|2022-05-24 07:40:10|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|0
1653378020000|2022-05-24 07:40:20|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653378030000|2022-05-24 07:40:30|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653378040000|2022-05-24 07:40:40|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653378050000|2022-05-24 07:40:50|29.25|29.17|29.25|29.17|29.27|29.19|29.24|29.16|4
1653378060000|2022-05-24 07:41:00|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1653378070000|2022-05-24 07:41:10|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1653378090000|2022-05-24 07:41:30|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1653378100000|2022-05-24 07:41:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1653378120000|2022-05-24 07:42:00|29.27|29.19|29.25|29.17|29.27|29.19|29.24|29.16|6
1653378130000|2022-05-24 07:42:10|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|11
1653378140000|2022-05-24 07:42:20|29.25|29.17|29.25|29.17|29.25|29.17|29.24|29.16|12
1653378160000|2022-05-24 07:42:40|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|1
1653378170000|2022-05-24 07:42:50|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1653378180000|2022-05-24 07:43:00|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1653378190000|2022-05-24 07:43:10|29.3|29.22|29.34|29.26|29.34|29.26|29.29|29.21|12
1653378210000|2022-05-24 07:43:30|29.35|29.27|29.36|29.28|29.39|29.31|29.34|29.26|44
1653378220000|2022-05-24 07:43:40|29.38|29.3|29.36|29.28|29.39|29.31|29.36|29.28|16
1653378230000|2022-05-24 07:43:50|29.35|29.27|29.35|29.27|29.37|29.29|29.34|29.26|0
1653378240000|2022-05-24 07:44:00|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|4
1653378250000|2022-05-24 07:44:10|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|1
1653378260000|2022-05-24 07:44:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1653378270000|2022-05-24 07:44:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1653378280000|2022-05-24 07:44:40|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|13
1653378290000|2022-05-24 07:44:50|29.35|29.27|29.37|29.29|29.37|29.29|29.34|29.26|4
1653378300000|2022-05-24 07:45:00|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|0
1653378310000|2022-05-24 07:45:10|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|8
1653378320000|2022-05-24 07:45:20|29.38|29.3|29.38|29.3|29.42|29.34|29.38|29.3|11
1653378330000|2022-05-24 07:45:30|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1653378350000|2022-05-24 07:45:50|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|40
1653378360000|2022-05-24 07:46:00|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|11
1653378370000|2022-05-24 07:46:10|29.42|29.34|29.4|29.32|29.42|29.34|29.39|29.31|14
1653378390000|2022-05-24 07:46:30|29.39|29.31|29.39|29.31|29.42|29.34|29.39|29.31|2
1653378410000|2022-05-24 07:46:50|29.37|29.29|29.38|29.3|29.39|29.31|29.37|29.29|0
1653378420000|2022-05-24 07:47:00|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|11
1653378460000|2022-05-24 07:47:40|29.35|29.27|29.35|29.27|29.35|29.27|29.34|29.26|4
1653378470000|2022-05-24 07:47:50|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1653378490000|2022-05-24 07:48:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1653378500000|2022-05-24 07:48:20|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|0
1653378540000|2022-05-24 07:49:00|29.34|29.26|29.34|29.26|29.34|29.26|29.31|29.23|46
1653378550000|2022-05-24 07:49:10|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1653378580000|2022-05-24 07:49:40|29.35|29.27|29.35|29.27|29.37|29.29|29.34|29.26|23
1653378590000|2022-05-24 07:49:50|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1653378630000|2022-05-24 07:50:30|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1653378640000|2022-05-24 07:50:40|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|8
1653378680000|2022-05-24 07:51:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|27
1653378690000|2022-05-24 07:51:30|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|7
1653378700000|2022-05-24 07:51:40|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1653378710000|2022-05-24 07:51:50|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1653378720000|2022-05-24 07:52:00|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|9
1653378730000|2022-05-24 07:52:10|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|2
1653378740000|2022-05-24 07:52:20|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1653378750000|2022-05-24 07:52:30|29.33|29.25|29.33|29.25|29.36|29.28|29.33|29.25|0
1653378760000|2022-05-24 07:52:40|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|0
1653378770000|2022-05-24 07:52:50|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|0
1653378780000|2022-05-24 07:53:00|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|0
1653378790000|2022-05-24 07:53:10|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1653378800000|2022-05-24 07:53:20|29.33|29.25|29.33|29.25|29.35|29.27|29.32|29.24|2
1653378810000|2022-05-24 07:53:30|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1653378830000|2022-05-24 07:53:50|29.31|29.23|29.29|29.21|29.32|29.24|29.29|29.21|0
1653378840000|2022-05-24 07:54:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1653378850000|2022-05-24 07:54:10|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|0
1653378860000|2022-05-24 07:54:20|29.27|29.19|29.28|29.2|29.28|29.2|29.26|29.18|0
1653378880000|2022-05-24 07:54:40|29.26|29.18|29.26|29.18|29.26|29.18|29.24|29.16|1
1653378890000|2022-05-24 07:54:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1653378900000|2022-05-24 07:55:00|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1653378910000|2022-05-24 07:55:10|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1653378920000|2022-05-24 07:55:20|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1653378940000|2022-05-24 07:55:40|||||||||1
1653378960000|2022-05-24 07:56:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|40
1653378970000|2022-05-24 07:56:10|29.22|29.14|29.22|29.14|29.24|29.16|29.2|29.12|0
1653378980000|2022-05-24 07:56:20|29.2|29.12|29.24|29.16|29.24|29.16|29.2|29.12|2
1653378990000|2022-05-24 07:56:30|29.22|29.14|29.22|29.14|29.24|29.16|29.2|29.12|7
1653379000000|2022-05-24 07:56:40|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|0
1653379010000|2022-05-24 07:56:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1653379020000|2022-05-24 07:57:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|1
1653379030000|2022-05-24 07:57:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1653379040000|2022-05-24 07:57:20|29.22|29.14|29.22|29.14|29.22|29.14|29.19|29.11|0
1653379050000|2022-05-24 07:57:30|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|0
1653379080000|2022-05-24 07:58:00|29.19|29.11|29.15|29.07|29.19|29.11|29.15|29.07|3
1653379090000|2022-05-24 07:58:10|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1653379100000|2022-05-24 07:58:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|1
1653379120000|2022-05-24 07:58:40|29.13|29.05|29.12|29.04|29.14|29.06|29.11|29.03|2
1653379130000|2022-05-24 07:58:50|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|2
1653379140000|2022-05-24 07:59:00|||||||||3
1653379150000|2022-05-24 07:59:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653379160000|2022-05-24 07:59:20|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|0
1653379170000|2022-05-24 07:59:30|29.12|29.04|29.13|29.05|29.13|29.05|29.1|29.02|0
1653379180000|2022-05-24 07:59:40|29.11|29.03|29.12|29.04|29.12|29.04|29.11|29.03|0
1653379190000|2022-05-24 07:59:50|29.14|29.06|29.11|29.03|29.14|29.06|29.1|29.02|0
1653379200000|2022-05-24 08:00:00|29.15|29.07|29.15|29.07|29.15|29.07|29.12|29.04|2
1653379210000|2022-05-24 08:00:10|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|5
1653379220000|2022-05-24 08:00:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1653379230000|2022-05-24 08:00:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653379240000|2022-05-24 08:00:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1653379250000|2022-05-24 08:00:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653379260000|2022-05-24 08:01:00|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1653379300000|2022-05-24 08:01:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|4
1653379310000|2022-05-24 08:01:50|||||||||2
1653379330000|2022-05-24 08:02:10|||||||||2
1653379340000|2022-05-24 08:02:20|29.08|29|29.08|29|29.08|29|29.08|29|18
1653379350000|2022-05-24 08:02:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653379360000|2022-05-24 08:02:40|29.08|29|29.1|29.02|29.1|29.02|29.08|29|3
1653379390000|2022-05-24 08:03:10|29.08|29|29.08|29|29.08|29|29.08|29|3
1653379400000|2022-05-24 08:03:20|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|0
1653379420000|2022-05-24 08:03:40|29.13|29.05|29.12|29.04|29.13|29.05|29.1|29.02|2
1653379430000|2022-05-24 08:03:50|29.14|29.06|29.14|29.06|29.15|29.07|29.14|29.06|0
1653379440000|2022-05-24 08:04:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|3
1653379450000|2022-05-24 08:04:10|29.11|29.03|29.12|29.04|29.12|29.04|29.1|29.02|0
1653379460000|2022-05-24 08:04:20|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1653379480000|2022-05-24 08:04:40|29.08|29|29.06|28.98|29.08|29|29.06|28.98|5
1653379490000|2022-05-24 08:04:50|29.08|29|29.1|29.02|29.1|29.02|29.08|29|2
1653379500000|2022-05-24 08:05:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1653379510000|2022-05-24 08:05:10|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|22
1653379520000|2022-05-24 08:05:20|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1653379580000|2022-05-24 08:06:20|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|1
1653379590000|2022-05-24 08:06:30|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|0
1653379600000|2022-05-24 08:06:40|29.11|29.03|29.1|29.02|29.12|29.04|29.1|29.02|2
1653379640000|2022-05-24 08:07:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1653379650000|2022-05-24 08:07:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|3
1653379680000|2022-05-24 08:08:00|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|2
1653379690000|2022-05-24 08:08:10|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|1
1653379740000|2022-05-24 08:09:00|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|2
1653379760000|2022-05-24 08:09:20|29.1|29.02|29.1|29.02|29.1|29.02|29.08|29|2
1653379800000|2022-05-24 08:10:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1653379830000|2022-05-24 08:10:30|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|2
1653379840000|2022-05-24 08:10:40|29.1|29.02|29.06|28.98|29.1|29.02|29.06|28.98|2
1653379880000|2022-05-24 08:11:20|29.04|28.96|29.04|28.96|29.04|28.96|29.01|28.93|12
1653379890000|2022-05-24 08:11:30|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1653379900000|2022-05-24 08:11:40|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|0
1653379920000|2022-05-24 08:12:00|||||||||4
1653379950000|2022-05-24 08:12:30|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1653379960000|2022-05-24 08:12:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|11
1653379970000|2022-05-24 08:12:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|2
1653379980000|2022-05-24 08:13:00|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|0
1653380020000|2022-05-24 08:13:40|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1653380080000|2022-05-24 08:14:40|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|8
1653380090000|2022-05-24 08:14:50|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|7
1653380110000|2022-05-24 08:15:10|28.96|28.88|28.98|28.9|29.01|28.93|28.96|28.88|3
1653380120000|2022-05-24 08:15:20|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1653380170000|2022-05-24 08:16:10|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|5
1653380180000|2022-05-24 08:16:20|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|3
1653380210000|2022-05-24 08:16:50|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|1
1653380250000|2022-05-24 08:17:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|9
1653380260000|2022-05-24 08:17:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1653380270000|2022-05-24 08:17:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653380280000|2022-05-24 08:18:00|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1653380290000|2022-05-24 08:18:10|29.11|29.03|29.06|28.98|29.11|29.03|29.06|28.98|4
1653380300000|2022-05-24 08:18:20|29.08|29|29.08|29|29.08|29|29.06|28.98|1
1653380310000|2022-05-24 08:18:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653380340000|2022-05-24 08:19:00|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|10
1653380370000|2022-05-24 08:19:30|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|2
1653380380000|2022-05-24 08:19:40|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1653380390000|2022-05-24 08:19:50|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|0
1653380400000|2022-05-24 08:20:00|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|5
1653380410000|2022-05-24 08:20:10|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|2
1653380440000|2022-05-24 08:20:40|29.09|29.01|29.11|29.03|29.11|29.03|29.08|29|8
1653380450000|2022-05-24 08:20:50|29.09|29.01|29.11|29.03|29.11|29.03|29.07|28.99|2
1653380460000|2022-05-24 08:21:00|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1653380470000|2022-05-24 08:21:10|29.13|29.05|29.11|29.03|29.15|29.07|29.11|29.03|59
1653380520000|2022-05-24 08:22:00|||||||||17
1653380540000|2022-05-24 08:22:20|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1653380550000|2022-05-24 08:22:30|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|0
1653380560000|2022-05-24 08:22:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1653380580000|2022-05-24 08:23:00|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1653380610000|2022-05-24 08:23:30|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|4
1653380620000|2022-05-24 08:23:40|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|0
1653380630000|2022-05-24 08:23:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653380660000|2022-05-24 08:24:20|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|40
1653380690000|2022-05-24 08:24:50|||||||||2
1653380700000|2022-05-24 08:25:00|29.08|29|29.08|29|29.1|29.02|29.08|29|2
1653380710000|2022-05-24 08:25:10|29.1|29.02|29.06|28.98|29.1|29.02|29.06|28.98|0
1653380730000|2022-05-24 08:25:30|29.03|28.95|29.06|28.98|29.06|28.98|29.01|28.93|2
1653380770000|2022-05-24 08:26:10|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1653380810000|2022-05-24 08:26:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|6
1653380820000|2022-05-24 08:27:00|29.08|29|29.1|29.02|29.11|29.03|29.08|29|0
1653380850000|2022-05-24 08:27:30|29.06|28.98|29.08|29|29.08|29|29.06|28.98|15
1653380860000|2022-05-24 08:27:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1653380870000|2022-05-24 08:27:50|29.08|29|29.08|29|29.08|29|29.08|29|2
1653380880000|2022-05-24 08:28:00|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|0
1653380890000|2022-05-24 08:28:10|29.08|29|29.1|29.02|29.1|29.02|29.06|28.98|2
1653380920000|2022-05-24 08:28:40|29.08|29|29.08|29|29.08|29|29.08|29|2
1653380940000|2022-05-24 08:29:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653380970000|2022-05-24 08:29:30|||||||||4
1653380990000|2022-05-24 08:29:50|29.05|28.97|29.06|28.98|29.06|28.98|29.01|28.93|4
1653381010000|2022-05-24 08:30:10|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|4
1653381040000|2022-05-24 08:30:40|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|3
1653381050000|2022-05-24 08:30:50|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|0
1653381100000|2022-05-24 08:31:40|29.08|29|29.1|29.02|29.11|29.03|29.08|29|0
1653381150000|2022-05-24 08:32:30|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|2
1653381160000|2022-05-24 08:32:40|29.08|29|29.1|29.02|29.1|29.02|29.08|29|2
1653381240000|2022-05-24 08:34:00|29.06|28.98|29.08|29|29.08|29|29.06|28.98|2
1653381250000|2022-05-24 08:34:10|29.1|29.02|29.1|29.02|29.1|29.02|29.08|29|0
1653381260000|2022-05-24 08:34:20|29.08|29|29.08|29|29.08|29|29.08|29|2
1653381270000|2022-05-24 08:34:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653381280000|2022-05-24 08:34:40|29.08|29|29.08|29|29.08|29|29.06|28.98|0
1653381290000|2022-05-24 08:34:50|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1653381300000|2022-05-24 08:35:00|29.1|29.02|29.1|29.02|29.1|29.02|29.08|29|0
1653381330000|2022-05-24 08:35:30|29.11|29.03|29.11|29.03|29.13|29.05|29.1|29.02|0
1653381340000|2022-05-24 08:35:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653381350000|2022-05-24 08:35:50|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1653381360000|2022-05-24 08:36:00|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|8
1653381370000|2022-05-24 08:36:10|29.15|29.07|29.13|29.05|29.15|29.07|29.11|29.03|2
1653381380000|2022-05-24 08:36:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653381410000|2022-05-24 08:36:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|2
1653381420000|2022-05-24 08:37:00|29.13|29.05|29.1|29.02|29.15|29.07|29.1|29.02|9
1653381440000|2022-05-24 08:37:20|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|1
1653381500000|2022-05-24 08:38:20|29.08|29|29.08|29|29.08|29|29.05|28.97|3
1653381510000|2022-05-24 08:38:30|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1653381530000|2022-05-24 08:38:50|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1653381540000|2022-05-24 08:39:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653381550000|2022-05-24 08:39:10|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1653381560000|2022-05-24 08:39:20|29.05|28.97|29.08|29|29.08|29|29.05|28.97|0
1653381570000|2022-05-24 08:39:30|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|0
1653381580000|2022-05-24 08:39:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|2
1653381590000|2022-05-24 08:39:50|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1653381600000|2022-05-24 08:40:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653381610000|2022-05-24 08:40:10|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1653381630000|2022-05-24 08:40:30|29.08|29|29.06|28.98|29.08|29|29.06|28.98|10
1653381670000|2022-05-24 08:41:10|29.08|29|29.1|29.02|29.1|29.02|29.08|29|4
1653381690000|2022-05-24 08:41:30|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1653381780000|2022-05-24 08:43:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1653381790000|2022-05-24 08:43:10|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|19
1653381800000|2022-05-24 08:43:20|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|2
1653381810000|2022-05-24 08:43:30|29.13|29.05|29.14|29.06|29.15|29.07|29.13|29.05|6
1653381820000|2022-05-24 08:43:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|4
1653381830000|2022-05-24 08:43:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653381840000|2022-05-24 08:44:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1653381870000|2022-05-24 08:44:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653381890000|2022-05-24 08:44:50|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1653381910000|2022-05-24 08:45:10|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1653381920000|2022-05-24 08:45:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653381930000|2022-05-24 08:45:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653381940000|2022-05-24 08:45:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653382000000|2022-05-24 08:46:40|||||||||36
1653382010000|2022-05-24 08:46:50|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|13
1653382020000|2022-05-24 08:47:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653382030000|2022-05-24 08:47:10|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1653382050000|2022-05-24 08:47:30|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|1
1653382060000|2022-05-24 08:47:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1653382070000|2022-05-24 08:47:50|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|0
1653382110000|2022-05-24 08:48:30|||||||||1
1653382130000|2022-05-24 08:48:50|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1653382140000|2022-05-24 08:49:00|29.12|29.04|29.14|29.06|29.14|29.06|29.1|29.02|1
1653382160000|2022-05-24 08:49:20|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|5
1653382170000|2022-05-24 08:49:30|29.12|29.04|29.12|29.04|29.14|29.06|29.12|29.04|3
1653382180000|2022-05-24 08:49:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653382190000|2022-05-24 08:49:50|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|5
1653382200000|2022-05-24 08:50:00|29.14|29.06|29.14|29.06|29.19|29.11|29.12|29.04|4
1653382230000|2022-05-24 08:50:30|||||||||16
1653382240000|2022-05-24 08:50:40|29.17|29.09|29.14|29.06|29.19|29.11|29.14|29.06|8
1653382260000|2022-05-24 08:51:00|||||||||1
1653382280000|2022-05-24 08:51:20|29.15|29.07|29.19|29.11|29.19|29.11|29.15|29.07|2
1653382310000|2022-05-24 08:51:50|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|4
1653382320000|2022-05-24 08:52:00|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|0
1653382340000|2022-05-24 08:52:20|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|1
1653382370000|2022-05-24 08:52:50|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|20
1653382380000|2022-05-24 08:53:00|29.23|29.15|29.24|29.16|29.26|29.18|29.23|29.15|19
1653382410000|2022-05-24 08:53:30|||||||||1
1653382440000|2022-05-24 08:54:00|||||||||2
1653382490000|2022-05-24 08:54:50|||||||||1
1653382520000|2022-05-24 08:55:20|29.21|29.13|29.22|29.14|29.23|29.15|29.21|29.13|11
1653382530000|2022-05-24 08:55:30|29.23|29.15|29.23|29.15|29.23|29.15|29.21|29.13|2
1653382540000|2022-05-24 08:55:40|29.22|29.14|29.19|29.11|29.22|29.14|29.19|29.11|2
1653382550000|2022-05-24 08:55:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|1
1653382560000|2022-05-24 08:56:00|29.22|29.14|29.22|29.14|29.24|29.16|29.21|29.13|0
1653382580000|2022-05-24 08:56:20|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|5
1653382590000|2022-05-24 08:56:30|29.21|29.13|29.21|29.13|29.21|29.13|29.19|29.11|0
1653382600000|2022-05-24 08:56:40|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1653382610000|2022-05-24 08:56:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|2
1653382620000|2022-05-24 08:57:00|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|1
1653382660000|2022-05-24 08:57:40|||||||||1
1653382690000|2022-05-24 08:58:10|||||||||1
1653382720000|2022-05-24 08:58:40|||||||||1
1653382730000|2022-05-24 08:58:50|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1653382740000|2022-05-24 08:59:00|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1653382750000|2022-05-24 08:59:10|29.21|29.13|29.21|29.13|29.22|29.14|29.21|29.13|24
1653382760000|2022-05-24 08:59:20|29.22|29.14|29.23|29.15|29.23|29.15|29.21|29.13|2
1653382770000|2022-05-24 08:59:30|29.22|29.14|29.21|29.13|29.22|29.14|29.19|29.11|2
1653382780000|2022-05-24 08:59:40|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1653382790000|2022-05-24 08:59:50|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|0
1653382800000|2022-05-24 09:00:00|29.21|29.13|29.19|29.11|29.22|29.14|29.19|29.11|0
1653382810000|2022-05-24 09:00:10|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|0
1653382900000|2022-05-24 09:01:40|||||||||1
1653382930000|2022-05-24 09:02:10|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|1
1653382960000|2022-05-24 09:02:40|||||||||1
1653382990000|2022-05-24 09:03:10|||||||||1
1653383020000|2022-05-24 09:03:40|29.21|29.13|29.22|29.14|29.24|29.16|29.21|29.13|6
1653383030000|2022-05-24 09:03:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|5
1653383040000|2022-05-24 09:04:00|29.22|29.14|29.21|29.13|29.22|29.14|29.21|29.13|0
1653383050000|2022-05-24 09:04:10|29.22|29.14|29.22|29.14|29.22|29.14|29.19|29.11|2
1653383100000|2022-05-24 09:05:00|||||||||1
1653383120000|2022-05-24 09:05:20|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|14
1653383130000|2022-05-24 09:05:30|29.26|29.18|29.22|29.14|29.26|29.18|29.22|29.14|2
1653383140000|2022-05-24 09:05:40|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1653383150000|2022-05-24 09:05:50|29.24|29.16|29.22|29.14|29.26|29.18|29.22|29.14|0
1653383190000|2022-05-24 09:06:30|29.23|29.15|29.27|29.19|29.27|29.19|29.22|29.14|2
1653383200000|2022-05-24 09:06:40|29.26|29.18|29.23|29.15|29.26|29.18|29.22|29.14|2
1653383210000|2022-05-24 09:06:50|29.24|29.16|29.23|29.15|29.26|29.18|29.23|29.15|0
1653383220000|2022-05-24 09:07:00|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1653383230000|2022-05-24 09:07:10|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1653383240000|2022-05-24 09:07:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1653383250000|2022-05-24 09:07:30|29.23|29.15|29.27|29.19|29.27|29.19|29.22|29.14|2
1653383270000|2022-05-24 09:07:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|3
1653383300000|2022-05-24 09:08:20|||||||||1
1653383310000|2022-05-24 09:08:30|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|0
1653383330000|2022-05-24 09:08:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|1
1653383350000|2022-05-24 09:09:10|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|0
1653383360000|2022-05-24 09:09:20|||||||||1
1653383380000|2022-05-24 09:09:40|29.22|29.14|29.19|29.11|29.22|29.14|29.19|29.11|47
1653383390000|2022-05-24 09:09:50|29.21|29.13|29.21|29.13|29.22|29.14|29.21|29.13|2
1653383400000|2022-05-24 09:10:00|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1653383410000|2022-05-24 09:10:10|29.19|29.11|29.19|29.11|29.21|29.13|29.19|29.11|0
1653383420000|2022-05-24 09:10:20|29.21|29.13|29.21|29.13|29.22|29.14|29.21|29.13|1
1653383430000|2022-05-24 09:10:30|29.19|29.11|29.19|29.11|29.21|29.13|29.19|29.11|0
1653383490000|2022-05-24 09:11:30|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|0
1653383540000|2022-05-24 09:12:20|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|8
1653383550000|2022-05-24 09:12:30|||||||||1
1653383570000|2022-05-24 09:12:50|||||||||1
1653383580000|2022-05-24 09:13:00|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|4
1653383610000|2022-05-24 09:13:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|5
1653383620000|2022-05-24 09:13:40|29.12|29.04|29.14|29.06|29.14|29.06|29.1|29.02|24
1653383630000|2022-05-24 09:13:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|2
1653383640000|2022-05-24 09:14:00|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1653383650000|2022-05-24 09:14:10|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|1
1653383660000|2022-05-24 09:14:20|||||||||2
1653383670000|2022-05-24 09:14:30|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|3
1653383680000|2022-05-24 09:14:40|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1653383690000|2022-05-24 09:14:50|||||||||3
1653383720000|2022-05-24 09:15:20|||||||||1
1653383740000|2022-05-24 09:15:40|||||||||2
1653383780000|2022-05-24 09:16:20|29.12|29.04|29.1|29.02|29.14|29.06|29.1|29.02|7
1653383830000|2022-05-24 09:17:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|1
1653383840000|2022-05-24 09:17:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653383860000|2022-05-24 09:17:40|29.12|29.04|29.1|29.02|29.14|29.06|29.1|29.02|5
1653383880000|2022-05-24 09:18:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|28
1653383940000|2022-05-24 09:19:00|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|1
1653383960000|2022-05-24 09:19:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1653383970000|2022-05-24 09:19:30|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1653383980000|2022-05-24 09:19:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653384000000|2022-05-24 09:20:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|3
1653384020000|2022-05-24 09:20:20|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|0
1653384050000|2022-05-24 09:20:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1653384060000|2022-05-24 09:21:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653384160000|2022-05-24 09:22:40|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|3
1653384170000|2022-05-24 09:22:50|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|2
1653384180000|2022-05-24 09:23:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1653384290000|2022-05-24 09:24:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|1
1653384300000|2022-05-24 09:25:00|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|2
1653384310000|2022-05-24 09:25:10|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1653384320000|2022-05-24 09:25:20|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1653384360000|2022-05-24 09:26:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|5
1653384410000|2022-05-24 09:26:50|||||||||2
1653384420000|2022-05-24 09:27:00|29.09|29.01|29.05|28.97|29.09|29.01|29.05|28.97|4
1653384440000|2022-05-24 09:27:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1653384450000|2022-05-24 09:27:30|29.09|29.01|29.05|28.97|29.09|29.01|29.05|28.97|0
1653384470000|2022-05-24 09:27:50|29.08|29|29.1|29.02|29.1|29.02|29.07|28.99|14
1653384490000|2022-05-24 09:28:10|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|6
1653384500000|2022-05-24 09:28:20|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|7
1653384510000|2022-05-24 09:28:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653384540000|2022-05-24 09:29:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|4
1653384600000|2022-05-24 09:30:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|1
1653384710000|2022-05-24 09:31:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|2
1653384720000|2022-05-24 09:32:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1653384730000|2022-05-24 09:32:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1653384740000|2022-05-24 09:32:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|2
1653384750000|2022-05-24 09:32:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653384890000|2022-05-24 09:34:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|21
1653384900000|2022-05-24 09:35:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|13
1653384930000|2022-05-24 09:35:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|2
1653384940000|2022-05-24 09:35:40|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|0
1653384960000|2022-05-24 09:36:00|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1653385030000|2022-05-24 09:37:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|11
1653385050000|2022-05-24 09:37:30|||||||||2
1653385070000|2022-05-24 09:37:50|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|2
1653385080000|2022-05-24 09:38:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653385250000|2022-05-24 09:40:50|29.03|28.95|29.03|28.95|29.03|28.95|29.01|28.93|1
1653385270000|2022-05-24 09:41:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653385280000|2022-05-24 09:41:20|29.03|28.95|29.03|28.95|29.03|28.95|29.01|28.93|0
1653385290000|2022-05-24 09:41:30|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1653385300000|2022-05-24 09:41:40|29.05|28.97|29.03|28.95|29.05|28.97|29.01|28.93|2
1653385310000|2022-05-24 09:41:50|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1653385320000|2022-05-24 09:42:00|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|0
1653385350000|2022-05-24 09:42:30|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|3
1653385360000|2022-05-24 09:42:40|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1653385370000|2022-05-24 09:42:50|29.05|28.97|29.05|28.97|29.05|28.97|29.03|28.95|0
1653385390000|2022-05-24 09:43:10|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|8
1653385400000|2022-05-24 09:43:20|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|1
1653385410000|2022-05-24 09:43:30|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1653385430000|2022-05-24 09:43:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653385500000|2022-05-24 09:45:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1653385540000|2022-05-24 09:45:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1653385550000|2022-05-24 09:45:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653385560000|2022-05-24 09:46:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1653385580000|2022-05-24 09:46:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653385590000|2022-05-24 09:46:30|29|28.92|29|28.92|29|28.92|29|28.92|0
1653385600000|2022-05-24 09:46:40|||||||||6
1653385630000|2022-05-24 09:47:10|28.97|28.89|29|28.92|29|28.92|28.97|28.89|4
1653385650000|2022-05-24 09:47:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|2
1653385660000|2022-05-24 09:47:40|28.98|28.9|29|28.92|29|28.92|28.98|28.9|12
1653385670000|2022-05-24 09:47:50|28.98|28.9|28.98|28.9|29|28.92|28.97|28.89|2
1653385680000|2022-05-24 09:48:00|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|3
1653385690000|2022-05-24 09:48:10|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1653385710000|2022-05-24 09:48:30|29|28.92|29|28.92|29|28.92|29|28.92|0
1653385750000|2022-05-24 09:49:10|28.95|28.87|28.95|28.87|28.96|28.88|28.95|28.87|2
1653386100000|2022-05-24 09:55:00|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|7
1653386110000|2022-05-24 09:55:10|||||||||2
1653386160000|2022-05-24 09:56:00|28.93|28.85|28.92|28.84|28.95|28.87|28.92|28.84|8
1653386180000|2022-05-24 09:56:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653386200000|2022-05-24 09:56:40|28.88|28.8|28.88|28.8|28.88|28.8|28.87|28.79|4
1653386210000|2022-05-24 09:56:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653386350000|2022-05-24 09:59:10|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|12
1653386360000|2022-05-24 09:59:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|15
1653386490000|2022-05-24 10:01:30|||||||||2
1653386500000|2022-05-24 10:01:40|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|28
1653386510000|2022-05-24 10:01:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1653386570000|2022-05-24 10:02:50|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|59
1653386580000|2022-05-24 10:03:00|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1653386590000|2022-05-24 10:03:10|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1653386600000|2022-05-24 10:03:20|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|32
1653386630000|2022-05-24 10:03:50|29.06|28.98|29.03|28.95|29.08|29|29.03|28.95|43
1653386790000|2022-05-24 10:06:30|||||||||27
1653386800000|2022-05-24 10:06:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|2
1653386820000|2022-05-24 10:07:00|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|27
1653386830000|2022-05-24 10:07:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653386840000|2022-05-24 10:07:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|6
1653386880000|2022-05-24 10:08:00|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|4
1653386890000|2022-05-24 10:08:10|||||||||1
1653386980000|2022-05-24 10:09:40|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|4
1653386990000|2022-05-24 10:09:50|28.96|28.88|28.95|28.87|28.99|28.91|28.95|28.87|7
1653387000000|2022-05-24 10:10:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1653387010000|2022-05-24 10:10:10|28.97|28.89|28.97|28.89|28.99|28.91|28.95|28.87|13
1653387020000|2022-05-24 10:10:20|28.95|28.87|28.97|28.89|28.99|28.91|28.95|28.87|2
1653387030000|2022-05-24 10:10:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653387070000|2022-05-24 10:11:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1653387110000|2022-05-24 10:11:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|40
1653387130000|2022-05-24 10:12:10|||||||||5
1653387140000|2022-05-24 10:12:20|||||||||1
1653387260000|2022-05-24 10:14:20|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|2
1653387310000|2022-05-24 10:15:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653387320000|2022-05-24 10:15:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1653387360000|2022-05-24 10:16:00|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|5
1653387370000|2022-05-24 10:16:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653387440000|2022-05-24 10:17:20|||||||||10
1653387660000|2022-05-24 10:21:00|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|6
1653387670000|2022-05-24 10:21:10|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|3
1653387760000|2022-05-24 10:22:40|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|5
1653387770000|2022-05-24 10:22:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653387780000|2022-05-24 10:23:00|28.88|28.8|28.88|28.8|28.9|28.82|28.86|28.78|5
1653387790000|2022-05-24 10:23:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653388030000|2022-05-24 10:27:10|||||||||1
1653388110000|2022-05-24 10:28:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|2
1653388120000|2022-05-24 10:28:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653388130000|2022-05-24 10:28:50|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1653388340000|2022-05-24 10:32:20|||||||||4
1653388390000|2022-05-24 10:33:10|||||||||1
1653388490000|2022-05-24 10:34:50|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|33
1653388500000|2022-05-24 10:35:00|||||||||1
1653388630000|2022-05-24 10:37:10|28.9|28.82|28.84|28.76|28.9|28.82|28.84|28.76|30
1653388720000|2022-05-24 10:38:40|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|2
1653388730000|2022-05-24 10:38:50|||||||||27
1653388760000|2022-05-24 10:39:20|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|0
1653388820000|2022-05-24 10:40:20|28.77|28.69|28.75|28.67|28.79|28.71|28.75|28.67|10
1653388860000|2022-05-24 10:41:00|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|16
1653388870000|2022-05-24 10:41:10|||||||||1
1653388980000|2022-05-24 10:43:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|10
1653389010000|2022-05-24 10:43:30|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|3
1653389080000|2022-05-24 10:44:40|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|2
1653389100000|2022-05-24 10:45:00|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|5
1653389110000|2022-05-24 10:45:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653389120000|2022-05-24 10:45:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653389130000|2022-05-24 10:45:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|2
1653389200000|2022-05-24 10:46:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|3
1653389220000|2022-05-24 10:47:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653389230000|2022-05-24 10:47:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653389280000|2022-05-24 10:48:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|2
1653389290000|2022-05-24 10:48:10|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|4
1653389340000|2022-05-24 10:49:00|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653389350000|2022-05-24 10:49:10|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|0
1653389420000|2022-05-24 10:50:20|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|0
1653389480000|2022-05-24 10:51:20|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|15
1653389510000|2022-05-24 10:51:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653389520000|2022-05-24 10:52:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653389750000|2022-05-24 10:55:50|||||||||2
1653389770000|2022-05-24 10:56:10|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|7
1653389780000|2022-05-24 10:56:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653389790000|2022-05-24 10:56:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653389810000|2022-05-24 10:56:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|2
1653389820000|2022-05-24 10:57:00|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|1
1653389830000|2022-05-24 10:57:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653389840000|2022-05-24 10:57:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|1
1653389850000|2022-05-24 10:57:30|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|0
1653389860000|2022-05-24 10:57:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|2
1653389930000|2022-05-24 10:58:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|3
1653389960000|2022-05-24 10:59:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653390000000|2022-05-24 11:00:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|65
1653390010000|2022-05-24 11:00:10|28.79|28.71|28.75|28.67|28.79|28.71|28.75|28.67|100
1653390020000|2022-05-24 11:00:20|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|6
1653390050000|2022-05-24 11:00:50|||||||||4
1653390100000|2022-05-24 11:01:40|||||||||3
1653390110000|2022-05-24 11:01:50|||||||||10
1653390130000|2022-05-24 11:02:10|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|4
1653390140000|2022-05-24 11:02:20|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1653390190000|2022-05-24 11:03:10|||||||||18
1653390230000|2022-05-24 11:03:50|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|100
1653390240000|2022-05-24 11:04:00|||||||||4
1653390250000|2022-05-24 11:04:10|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|1
1653390260000|2022-05-24 11:04:20|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1653390270000|2022-05-24 11:04:30|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1653390310000|2022-05-24 11:05:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|2
1653390320000|2022-05-24 11:05:20|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1653390400000|2022-05-24 11:06:40|||||||||1
1653390480000|2022-05-24 11:08:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|12
1653390490000|2022-05-24 11:08:10|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|0
1653390510000|2022-05-24 11:08:30|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|3
1653390520000|2022-05-24 11:08:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|4
1653390530000|2022-05-24 11:08:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|2
1653390550000|2022-05-24 11:09:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653390560000|2022-05-24 11:09:20|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1653390570000|2022-05-24 11:09:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653390580000|2022-05-24 11:09:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653390600000|2022-05-24 11:10:00|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|2
1653390610000|2022-05-24 11:10:10|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|0
1653390620000|2022-05-24 11:10:20|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1653390640000|2022-05-24 11:10:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|2
1653390660000|2022-05-24 11:11:00|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|0
1653390670000|2022-05-24 11:11:10|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|0
1653390680000|2022-05-24 11:11:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653390830000|2022-05-24 11:13:50|||||||||25
1653390850000|2022-05-24 11:14:10|||||||||4
1653390900000|2022-05-24 11:15:00|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|11
1653390910000|2022-05-24 11:15:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653390920000|2022-05-24 11:15:20|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|5
1653391050000|2022-05-24 11:17:30|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|5
1653391140000|2022-05-24 11:19:00|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|12
1653391150000|2022-05-24 11:19:10|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|5
1653391200000|2022-05-24 11:20:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653391220000|2022-05-24 11:20:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653391230000|2022-05-24 11:20:30|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1653391240000|2022-05-24 11:20:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653391250000|2022-05-24 11:20:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653391260000|2022-05-24 11:21:00|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1653391270000|2022-05-24 11:21:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653391280000|2022-05-24 11:21:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653391290000|2022-05-24 11:21:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653391300000|2022-05-24 11:21:40|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|20
1653391310000|2022-05-24 11:21:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1653391320000|2022-05-24 11:22:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|17
1653391340000|2022-05-24 11:22:20|||||||||1
1653391390000|2022-05-24 11:23:10|||||||||2
1653391670000|2022-05-24 11:27:50|||||||||2
1653391680000|2022-05-24 11:28:00|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|2
1653391700000|2022-05-24 11:28:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|4
1653391790000|2022-05-24 11:29:50|||||||||3
1653391840000|2022-05-24 11:30:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|3
1653391850000|2022-05-24 11:30:50|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|21
1653391860000|2022-05-24 11:31:00|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|2
1653391970000|2022-05-24 11:32:50|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|6
1653391990000|2022-05-24 11:33:10|28.6|28.52|28.62|28.54|28.62|28.54|28.58|28.5|2
1653392040000|2022-05-24 11:34:00|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|1
1653392070000|2022-05-24 11:34:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|6
1653392080000|2022-05-24 11:34:40|28.6|28.52|28.6|28.52|28.62|28.54|28.58|28.5|18
1653392100000|2022-05-24 11:35:00|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1653392120000|2022-05-24 11:35:20|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|2
1653392130000|2022-05-24 11:35:30|28.6|28.52|28.63|28.55|28.63|28.55|28.6|28.52|0
1653392150000|2022-05-24 11:35:50|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1653392240000|2022-05-24 11:37:20|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|1
1653392260000|2022-05-24 11:37:40|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|6
1653392270000|2022-05-24 11:37:50|28.67|28.59|28.72|28.64|28.72|28.64|28.65|28.57|59
1653392280000|2022-05-24 11:38:00|28.74|28.66|28.77|28.69|28.77|28.69|28.72|28.64|35
1653392290000|2022-05-24 11:38:10|28.8|28.72|28.77|28.69|28.82|28.74|28.77|28.69|8
1653392300000|2022-05-24 11:38:20|28.73|28.65|28.77|28.69|28.77|28.69|28.73|28.65|10
1653392320000|2022-05-24 11:38:40|28.73|28.65|28.75|28.67|28.75|28.67|28.72|28.64|24
1653392330000|2022-05-24 11:38:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|1
1653392350000|2022-05-24 11:39:10|||||||||1
1653392360000|2022-05-24 11:39:20|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|8
1653392370000|2022-05-24 11:39:30|28.81|28.73|28.79|28.71|28.82|28.74|28.77|28.69|13
1653392380000|2022-05-24 11:39:40|28.82|28.74|28.77|28.69|28.82|28.74|28.77|28.69|3
1653392390000|2022-05-24 11:39:50|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|5
1653392400000|2022-05-24 11:40:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|0
1653392420000|2022-05-24 11:40:20|||||||||1
1653392450000|2022-05-24 11:40:50|||||||||1
1653392460000|2022-05-24 11:41:00|28.81|28.73|28.79|28.71|28.81|28.73|28.77|28.69|2
1653392470000|2022-05-24 11:41:10|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|2
1653392480000|2022-05-24 11:41:20|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|1
1653392490000|2022-05-24 11:41:30|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|0
1653392500000|2022-05-24 11:41:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653392510000|2022-05-24 11:41:50|||||||||1
1653392550000|2022-05-24 11:42:30|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|2
1653392560000|2022-05-24 11:42:40|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|0
1653392580000|2022-05-24 11:43:00|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|3
1653392590000|2022-05-24 11:43:10|||||||||1
1653392600000|2022-05-24 11:43:20|||||||||1
1653392630000|2022-05-24 11:43:50|||||||||1
1653392660000|2022-05-24 11:44:20|||||||||1
1653392690000|2022-05-24 11:44:50|||||||||6
1653392850000|2022-05-24 11:47:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|44
1653392870000|2022-05-24 11:47:50|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|2
1653392890000|2022-05-24 11:48:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|27
1653392900000|2022-05-24 11:48:20|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|7
1653392910000|2022-05-24 11:48:30|28.75|28.67|28.75|28.67|28.75|28.67|28.74|28.66|6
1653392920000|2022-05-24 11:48:40|28.72|28.64|28.74|28.66|28.75|28.67|28.72|28.64|5
1653392930000|2022-05-24 11:48:50|28.72|28.64|28.72|28.64|28.75|28.67|28.72|28.64|4
1653392940000|2022-05-24 11:49:00|28.74|28.66|28.74|28.66|28.76|28.68|28.74|28.66|3
1653392950000|2022-05-24 11:49:10|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|3
1653392960000|2022-05-24 11:49:20|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1653392970000|2022-05-24 11:49:30|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|0
1653393010000|2022-05-24 11:50:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653393020000|2022-05-24 11:50:20|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1653393030000|2022-05-24 11:50:30|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|0
1653393120000|2022-05-24 11:52:00|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653393130000|2022-05-24 11:52:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|10
1653393140000|2022-05-24 11:52:20|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|2
1653393150000|2022-05-24 11:52:30|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653393160000|2022-05-24 11:52:40|28.76|28.68|28.77|28.69|28.79|28.71|28.76|28.68|0
1653393170000|2022-05-24 11:52:50|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|0
1653393180000|2022-05-24 11:53:00|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1653393250000|2022-05-24 11:54:10|28.76|28.68|28.8|28.72|28.8|28.72|28.76|28.68|0
1653393320000|2022-05-24 11:55:20|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|3
1653393450000|2022-05-24 11:57:30|28.77|28.69|28.76|28.68|28.79|28.71|28.76|28.68|5
1653393480000|2022-05-24 11:58:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653393500000|2022-05-24 11:58:20|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1653393550000|2022-05-24 11:59:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|17
1653393570000|2022-05-24 11:59:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|7
1653393690000|2022-05-24 12:01:30|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1653393710000|2022-05-24 12:01:50|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653393720000|2022-05-24 12:02:00|28.79|28.71|28.79|28.71|28.8|28.72|28.77|28.69|7
1653393730000|2022-05-24 12:02:10|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|0
1653393740000|2022-05-24 12:02:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653393750000|2022-05-24 12:02:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653393760000|2022-05-24 12:02:40|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|0
1653393780000|2022-05-24 12:03:00|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|0
1653393810000|2022-05-24 12:03:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|4
1653393840000|2022-05-24 12:04:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653393890000|2022-05-24 12:04:50|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|14
1653393930000|2022-05-24 12:05:30|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|8
1653393950000|2022-05-24 12:05:50|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|3
1653393960000|2022-05-24 12:06:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653393970000|2022-05-24 12:06:10|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1653393980000|2022-05-24 12:06:20|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1653393990000|2022-05-24 12:06:30|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1653394000000|2022-05-24 12:06:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653394010000|2022-05-24 12:06:50|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1653394020000|2022-05-24 12:07:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653394030000|2022-05-24 12:07:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653394040000|2022-05-24 12:07:20|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|0
1653394050000|2022-05-24 12:07:30|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|0
1653394070000|2022-05-24 12:07:50|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|5
1653394080000|2022-05-24 12:08:00|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|2
1653394150000|2022-05-24 12:09:10|28.81|28.73|28.81|28.73|28.81|28.73|28.8|28.72|0
1653394160000|2022-05-24 12:09:20|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|0
1653394170000|2022-05-24 12:09:30|28.82|28.74|28.81|28.73|28.82|28.74|28.8|28.72|0
1653394190000|2022-05-24 12:09:50|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1653394200000|2022-05-24 12:10:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653394210000|2022-05-24 12:10:10|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|2
1653394220000|2022-05-24 12:10:20|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1653394230000|2022-05-24 12:10:30|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|1
1653394240000|2022-05-24 12:10:40|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1653394250000|2022-05-24 12:10:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|2
1653394260000|2022-05-24 12:11:00|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1653394270000|2022-05-24 12:11:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653394370000|2022-05-24 12:12:50|28.75|28.67|28.74|28.66|28.76|28.68|28.74|28.66|18
1653394380000|2022-05-24 12:13:00|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1653394400000|2022-05-24 12:13:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|2
1653394410000|2022-05-24 12:13:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653394450000|2022-05-24 12:14:10|28.79|28.71|28.77|28.69|28.8|28.72|28.77|28.69|13
1653394480000|2022-05-24 12:14:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|60
1653394490000|2022-05-24 12:14:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653394500000|2022-05-24 12:15:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|22
1653394510000|2022-05-24 12:15:10|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|41
1653394610000|2022-05-24 12:16:50|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|8
1653394620000|2022-05-24 12:17:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653394630000|2022-05-24 12:17:10|||||||||1
1653394740000|2022-05-24 12:19:00|||||||||9
1653394750000|2022-05-24 12:19:10|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|0
1653394900000|2022-05-24 12:21:40|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|41
1653394920000|2022-05-24 12:22:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|3
1653394930000|2022-05-24 12:22:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|7
1653394940000|2022-05-24 12:22:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|3
1653394950000|2022-05-24 12:22:30|||||||||60
1653395170000|2022-05-24 12:26:10|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1653395220000|2022-05-24 12:27:00|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|7
1653395230000|2022-05-24 12:27:10|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1653395240000|2022-05-24 12:27:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653395280000|2022-05-24 12:28:00|28.75|28.67|28.75|28.67|28.75|28.67|28.73|28.65|2
1653395290000|2022-05-24 12:28:10|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|0
1653395300000|2022-05-24 12:28:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653395310000|2022-05-24 12:28:30|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1653395320000|2022-05-24 12:28:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1653395330000|2022-05-24 12:28:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653395340000|2022-05-24 12:29:00|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|3
1653395350000|2022-05-24 12:29:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|1
1653395370000|2022-05-24 12:29:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653395380000|2022-05-24 12:29:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1653395410000|2022-05-24 12:30:10|28.75|28.67|28.75|28.67|28.75|28.67|28.73|28.65|0
1653395420000|2022-05-24 12:30:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653395450000|2022-05-24 12:30:50|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|5
1653395460000|2022-05-24 12:31:00|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|25
1653395470000|2022-05-24 12:31:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653395480000|2022-05-24 12:31:20|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1653395490000|2022-05-24 12:31:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653395500000|2022-05-24 12:31:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|3
1653395510000|2022-05-24 12:31:50|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|0
1653395530000|2022-05-24 12:32:10|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|10
1653395540000|2022-05-24 12:32:20|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1653395550000|2022-05-24 12:32:30|28.72|28.64|28.68|28.6|28.72|28.64|28.68|28.6|3
1653395570000|2022-05-24 12:32:50|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1653395610000|2022-05-24 12:33:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653395640000|2022-05-24 12:34:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653395650000|2022-05-24 12:34:10|28.67|28.59|28.68|28.6|28.7|28.62|28.67|28.59|0
1653395670000|2022-05-24 12:34:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653395680000|2022-05-24 12:34:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653395690000|2022-05-24 12:34:50|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1653395770000|2022-05-24 12:36:10|28.68|28.6|28.68|28.6|28.7|28.62|28.68|28.6|9
1653395790000|2022-05-24 12:36:30|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1653395830000|2022-05-24 12:37:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653395840000|2022-05-24 12:37:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653395860000|2022-05-24 12:37:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653395870000|2022-05-24 12:37:50|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|3
1653395880000|2022-05-24 12:38:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|3
1653395900000|2022-05-24 12:38:20|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653395950000|2022-05-24 12:39:10|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|30
1653395960000|2022-05-24 12:39:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|3
1653396020000|2022-05-24 12:40:20|||||||||50
1653396140000|2022-05-24 12:42:20|28.63|28.55|28.63|28.55|28.65|28.57|28.62|28.54|6
1653396150000|2022-05-24 12:42:30|28.65|28.57|28.62|28.54|28.67|28.59|28.62|28.54|0
1653396160000|2022-05-24 12:42:40|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|10
1653396180000|2022-05-24 12:43:00|28.7|28.62|28.67|28.59|28.71|28.63|28.67|28.59|1
1653396260000|2022-05-24 12:44:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653396270000|2022-05-24 12:44:30|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653396280000|2022-05-24 12:44:40|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|0
1653396300000|2022-05-24 12:45:00|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653396320000|2022-05-24 12:45:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653396350000|2022-05-24 12:45:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653396360000|2022-05-24 12:46:00|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653396520000|2022-05-24 12:48:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|23
1653396560000|2022-05-24 12:49:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|3
1653396570000|2022-05-24 12:49:30|28.72|28.64|28.67|28.59|28.72|28.64|28.67|28.59|4
1653396660000|2022-05-24 12:51:00|||||||||13
1653396670000|2022-05-24 12:51:10|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|4
1653396680000|2022-05-24 12:51:20|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1653396690000|2022-05-24 12:51:30|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|10
1653396710000|2022-05-24 12:51:50|28.7|28.62|28.67|28.59|28.71|28.63|28.67|28.59|19
1653396890000|2022-05-24 12:54:50|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|8
1653396900000|2022-05-24 12:55:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653396910000|2022-05-24 12:55:10|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|2
1653396920000|2022-05-24 12:55:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|3
1653396930000|2022-05-24 12:55:30|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|1
1653396940000|2022-05-24 12:55:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653396950000|2022-05-24 12:55:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653396960000|2022-05-24 12:56:00|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|3
1653396980000|2022-05-24 12:56:20|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|3
1653396990000|2022-05-24 12:56:30|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653397000000|2022-05-24 12:56:40|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|0
1653397010000|2022-05-24 12:56:50|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|0
1653397030000|2022-05-24 12:57:10|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|1
1653397110000|2022-05-24 12:58:30|28.71|28.63|28.71|28.63|28.72|28.64|28.71|28.63|8
1653397120000|2022-05-24 12:58:40|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1653397150000|2022-05-24 12:59:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|5
1653397160000|2022-05-24 12:59:20|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653397170000|2022-05-24 12:59:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653397180000|2022-05-24 12:59:40|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|0
1653397190000|2022-05-24 12:59:50|28.67|28.59|28.67|28.59|28.69|28.61|28.67|28.59|0
1653397210000|2022-05-24 13:00:10|||||||||2
1653397220000|2022-05-24 13:00:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|1
1653397240000|2022-05-24 13:00:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653397260000|2022-05-24 13:01:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653397270000|2022-05-24 13:01:10|28.72|28.64|28.72|28.64|28.72|28.64|28.71|28.63|0
1653397290000|2022-05-24 13:01:30|||||||||36
1653397300000|2022-05-24 13:01:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|22
1653397310000|2022-05-24 13:01:50|28.74|28.66|28.74|28.66|28.76|28.68|28.74|28.66|0
1653397320000|2022-05-24 13:02:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653397380000|2022-05-24 13:03:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653397390000|2022-05-24 13:03:10|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1653397400000|2022-05-24 13:03:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653397440000|2022-05-24 13:04:00|28.74|28.66|28.74|28.66|28.76|28.68|28.74|28.66|6
1653397450000|2022-05-24 13:04:10|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653397590000|2022-05-24 13:06:30|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1653397670000|2022-05-24 13:07:50|||||||||2
1653397730000|2022-05-24 13:08:50|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|7
1653397810000|2022-05-24 13:10:10|||||||||68
1653397850000|2022-05-24 13:10:50|||||||||49
1653397930000|2022-05-24 13:12:10|||||||||49
1653398010000|2022-05-24 13:13:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|28
1653398020000|2022-05-24 13:13:40|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|10
1653398040000|2022-05-24 13:14:00|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|1
1653398070000|2022-05-24 13:14:30|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1653398150000|2022-05-24 13:15:50|||||||||2
1653398170000|2022-05-24 13:16:10|||||||||51
1653398310000|2022-05-24 13:18:30|||||||||6
1653398330000|2022-05-24 13:18:50|28.78|28.7|28.78|28.7|28.81|28.73|28.78|28.7|9
1653398340000|2022-05-24 13:19:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|3
1653398350000|2022-05-24 13:19:10|||||||||2
1653398360000|2022-05-24 13:19:20|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|2
1653398370000|2022-05-24 13:19:30|||||||||9
1653398420000|2022-05-24 13:20:20|||||||||2
1653398500000|2022-05-24 13:21:40|||||||||1
1653398650000|2022-05-24 13:24:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|2
1653398670000|2022-05-24 13:24:30|||||||||3
1653398780000|2022-05-24 13:26:20|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|32
1653398800000|2022-05-24 13:26:40|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|22
1653398840000|2022-05-24 13:27:20|||||||||60
1653398850000|2022-05-24 13:27:30|||||||||2
1653398890000|2022-05-24 13:28:10|||||||||4
1653398950000|2022-05-24 13:29:10|||||||||2
1653398960000|2022-05-24 13:29:20|||||||||1
1653398970000|2022-05-24 13:29:30|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|58
1653398990000|2022-05-24 13:29:50|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|25
1653399000000|2022-05-24 13:30:00|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|6
1653399020000|2022-05-24 13:30:20|28.77|28.69|28.81|28.73|28.81|28.73|28.76|28.68|41
1653399030000|2022-05-24 13:30:30|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|2
1653399040000|2022-05-24 13:30:40|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1653399050000|2022-05-24 13:30:50|28.79|28.71|28.81|28.73|28.83|28.75|28.79|28.71|0
1653399070000|2022-05-24 13:31:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653399080000|2022-05-24 13:31:20|28.86|28.78|28.86|28.78|28.86|28.78|28.83|28.75|9
1653399090000|2022-05-24 13:31:30|28.81|28.73|28.83|28.75|28.86|28.78|28.81|28.73|85
1653399100000|2022-05-24 13:31:40|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|9
1653399110000|2022-05-24 13:31:50|28.82|28.74|28.81|28.73|28.86|28.78|28.81|28.73|22
1653399120000|2022-05-24 13:32:00|28.79|28.71|28.77|28.69|28.81|28.73|28.77|28.69|0
1653399130000|2022-05-24 13:32:10|28.72|28.64|28.74|28.66|28.77|28.69|28.72|28.64|62
1653399140000|2022-05-24 13:32:20|28.72|28.64|28.77|28.69|28.77|28.69|28.72|28.64|23
1653399160000|2022-05-24 13:32:40|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|6
1653399170000|2022-05-24 13:32:50|28.74|28.66|28.77|28.69|28.77|28.69|28.74|28.66|0
1653399180000|2022-05-24 13:33:00|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|17
1653399190000|2022-05-24 13:33:10|28.82|28.74|28.81|28.73|28.86|28.78|28.81|28.73|9
1653399200000|2022-05-24 13:33:20|28.82|28.74|28.82|28.74|28.86|28.78|28.82|28.74|1
1653399210000|2022-05-24 13:33:30|28.86|28.78|28.86|28.78|28.86|28.78|28.82|28.74|2
1653399230000|2022-05-24 13:33:50|28.84|28.76|28.86|28.78|28.86|28.78|28.82|28.74|7
1653399240000|2022-05-24 13:34:00|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|55
1653399250000|2022-05-24 13:34:10|28.82|28.74|28.86|28.78|28.86|28.78|28.81|28.73|23
1653399260000|2022-05-24 13:34:20|28.89|28.81|28.87|28.79|28.91|28.83|28.87|28.79|71
1653399270000|2022-05-24 13:34:30|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|4
1653399280000|2022-05-24 13:34:40|28.89|28.81|28.87|28.79|28.91|28.83|28.87|28.79|19
1653399290000|2022-05-24 13:34:50|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|0
1653399300000|2022-05-24 13:35:00|28.89|28.81|28.91|28.83|28.91|28.83|28.87|28.79|2
1653399310000|2022-05-24 13:35:10|28.92|28.84|28.92|28.84|28.92|28.84|28.91|28.83|0
1653399320000|2022-05-24 13:35:20|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653399330000|2022-05-24 13:35:30|28.87|28.79|28.91|28.83|28.91|28.83|28.87|28.79|2
1653399340000|2022-05-24 13:35:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|61
1653399360000|2022-05-24 13:36:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|2
1653399380000|2022-05-24 13:36:20|28.89|28.81|28.87|28.79|28.91|28.83|28.87|28.79|25
1653399400000|2022-05-24 13:36:40|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|12
1653399410000|2022-05-24 13:36:50|28.87|28.79|28.91|28.83|28.91|28.83|28.87|28.79|8
1653399420000|2022-05-24 13:37:00|28.92|28.84|28.92|28.84|28.96|28.88|28.92|28.84|12
1653399430000|2022-05-24 13:37:10|28.94|28.86|28.92|28.84|28.94|28.86|28.91|28.83|0
1653399460000|2022-05-24 13:37:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|13
1653399470000|2022-05-24 13:37:50|||||||||10
1653399480000|2022-05-24 13:38:00|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|0
1653399490000|2022-05-24 13:38:10|28.94|28.86|28.96|28.88|28.97|28.89|28.94|28.86|0
1653399500000|2022-05-24 13:38:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|33
1653399510000|2022-05-24 13:38:30|28.97|28.89|28.96|28.88|29.01|28.93|28.96|28.88|10
1653399520000|2022-05-24 13:38:40|28.98|28.9|28.97|28.89|29.01|28.93|28.96|28.88|8
1653399530000|2022-05-24 13:38:50|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1653399540000|2022-05-24 13:39:00|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|1
1653399550000|2022-05-24 13:39:10|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1653399570000|2022-05-24 13:39:30|28.99|28.91|28.97|28.89|29.01|28.93|28.97|28.89|8
1653399580000|2022-05-24 13:39:40|28.99|28.91|29.01|28.93|29.01|28.93|28.97|28.89|0
1653399590000|2022-05-24 13:39:50|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1653399600000|2022-05-24 13:40:00|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|135
1653399610000|2022-05-24 13:40:10|28.95|28.87|28.94|28.86|28.95|28.87|28.92|28.84|7
1653399620000|2022-05-24 13:40:20|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|0
1653399630000|2022-05-24 13:40:30|28.93|28.85|28.92|28.84|28.94|28.86|28.92|28.84|8
1653399730000|2022-05-24 13:42:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|12
1653399740000|2022-05-24 13:42:20|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|14
1653399760000|2022-05-24 13:42:40|28.96|28.88|28.92|28.84|28.97|28.89|28.92|28.84|12
1653399770000|2022-05-24 13:42:50|28.94|28.86|28.92|28.84|28.97|28.89|28.92|28.84|78
1653399780000|2022-05-24 13:43:00|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|38
1653399790000|2022-05-24 13:43:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1653399800000|2022-05-24 13:43:20|||||||||1
1653399810000|2022-05-24 13:43:30|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|2
1653399820000|2022-05-24 13:43:40|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653399840000|2022-05-24 13:44:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1653399850000|2022-05-24 13:44:10|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|11
1653399860000|2022-05-24 13:44:20|28.92|28.84|28.9|28.82|28.92|28.84|28.88|28.8|0
1653399870000|2022-05-24 13:44:30|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|2
1653399880000|2022-05-24 13:44:40|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|8
1653399890000|2022-05-24 13:44:50|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|0
1653399900000|2022-05-24 13:45:00|28.88|28.8|28.88|28.8|28.93|28.85|28.88|28.8|11
1653399910000|2022-05-24 13:45:10|28.86|28.78|28.83|28.75|28.86|28.78|28.83|28.75|0
1653399920000|2022-05-24 13:45:20|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|4
1653399930000|2022-05-24 13:45:30|28.9|28.82|28.93|28.85|28.93|28.85|28.88|28.8|0
1653399940000|2022-05-24 13:45:40|28.92|28.84|28.9|28.82|28.93|28.85|28.88|28.8|0
1653399950000|2022-05-24 13:45:50|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|0
1653399960000|2022-05-24 13:46:00|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|16
1653399970000|2022-05-24 13:46:10|28.84|28.76|28.83|28.75|28.86|28.78|28.83|28.75|24
1653399980000|2022-05-24 13:46:20|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|1
1653399990000|2022-05-24 13:46:30|28.83|28.75|28.87|28.79|28.88|28.8|28.83|28.75|0
1653400000000|2022-05-24 13:46:40|28.88|28.8|28.88|28.8|28.88|28.8|28.87|28.79|0
1653400020000|2022-05-24 13:47:00|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|6
1653400030000|2022-05-24 13:47:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1653400040000|2022-05-24 13:47:20|28.9|28.82|28.93|28.85|28.93|28.85|28.88|28.8|2
1653400050000|2022-05-24 13:47:30|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|56
1653400060000|2022-05-24 13:47:40|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1653400070000|2022-05-24 13:47:50|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1653400100000|2022-05-24 13:48:20|28.97|28.89|28.93|28.85|28.97|28.89|28.93|28.85|7
1653400130000|2022-05-24 13:48:50|28.97|28.89|28.93|28.85|28.97|28.89|28.93|28.85|1
1653400140000|2022-05-24 13:49:00|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|0
1653400160000|2022-05-24 13:49:20|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|6
1653400170000|2022-05-24 13:49:30|28.9|28.82|28.92|28.84|28.92|28.84|28.88|28.8|0
1653400180000|2022-05-24 13:49:40|28.93|28.85|28.93|28.85|28.93|28.85|28.92|28.84|0
1653400190000|2022-05-24 13:49:50|28.92|28.84|28.93|28.85|28.93|28.85|28.88|28.8|42
1653400200000|2022-05-24 13:50:00|28.92|28.84|28.92|28.84|28.93|28.85|28.92|28.84|0
1653400210000|2022-05-24 13:50:10|28.93|28.85|28.93|28.85|28.93|28.85|28.92|28.84|0
1653400220000|2022-05-24 13:50:20|28.92|28.84|28.92|28.84|28.93|28.85|28.88|28.8|29
1653400230000|2022-05-24 13:50:30|28.9|28.82|28.88|28.8|28.92|28.84|28.88|28.8|0
1653400240000|2022-05-24 13:50:40|28.9|28.82|28.92|28.84|28.92|28.84|28.88|28.8|0
1653400260000|2022-05-24 13:51:00|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|34
1653400270000|2022-05-24 13:51:10|28.9|28.82|28.87|28.79|28.92|28.84|28.87|28.79|0
1653400280000|2022-05-24 13:51:20|28.83|28.75|28.87|28.79|28.87|28.79|28.83|28.75|29
1653400290000|2022-05-24 13:51:30|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|2
1653400300000|2022-05-24 13:51:40|28.87|28.79|28.85|28.77|28.87|28.79|28.83|28.75|12
1653400310000|2022-05-24 13:51:50|28.87|28.79|28.83|28.75|28.87|28.79|28.83|28.75|0
1653400320000|2022-05-24 13:52:00|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|25
1653400330000|2022-05-24 13:52:10|28.73|28.65|28.75|28.67|28.76|28.68|28.73|28.65|42
1653400340000|2022-05-24 13:52:20|28.76|28.68|28.76|28.68|28.78|28.7|28.74|28.66|29
1653400350000|2022-05-24 13:52:30|28.78|28.7|28.78|28.7|28.82|28.74|28.76|28.68|12
1653400360000|2022-05-24 13:52:40|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|0
1653400380000|2022-05-24 13:53:00|28.8|28.72|28.82|28.74|28.82|28.74|28.78|28.7|0
1653400390000|2022-05-24 13:53:10|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|20
1653400400000|2022-05-24 13:53:20|28.8|28.72|28.78|28.7|28.82|28.74|28.78|28.7|31
1653400410000|2022-05-24 13:53:30|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1653400420000|2022-05-24 13:53:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|8
1653400430000|2022-05-24 13:53:50|28.82|28.74|28.82|28.74|28.82|28.74|28.8|28.72|1
1653400450000|2022-05-24 13:54:10|28.84|28.76|28.82|28.74|28.86|28.78|28.82|28.74|7
1653400470000|2022-05-24 13:54:30|28.83|28.75|28.84|28.76|28.84|28.76|28.82|28.74|3
1653400480000|2022-05-24 13:54:40|28.86|28.78|28.87|28.79|28.87|28.79|28.84|28.76|3
1653400490000|2022-05-24 13:54:50|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1653400500000|2022-05-24 13:55:00|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1653400510000|2022-05-24 13:55:10|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1653400520000|2022-05-24 13:55:20|28.86|28.78|28.82|28.74|28.87|28.79|28.82|28.74|6
1653400530000|2022-05-24 13:55:30|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|0
1653400540000|2022-05-24 13:55:40|28.86|28.78|28.86|28.78|28.87|28.79|28.86|28.78|0
1653400550000|2022-05-24 13:55:50|28.87|28.79|28.87|28.79|28.87|28.79|28.86|28.78|0
1653400580000|2022-05-24 13:56:20|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|63
1653400590000|2022-05-24 13:56:30|28.92|28.84|28.92|28.84|28.92|28.84|28.91|28.83|0
1653400600000|2022-05-24 13:56:40|28.91|28.83|28.91|28.83|28.92|28.84|28.91|28.83|0
1653400610000|2022-05-24 13:56:50|28.92|28.84|28.87|28.79|28.92|28.84|28.87|28.79|38
1653400630000|2022-05-24 13:57:10|28.85|28.77|28.83|28.75|28.85|28.77|28.82|28.74|0
1653400640000|2022-05-24 13:57:20|28.82|28.74|28.82|28.74|28.86|28.78|28.82|28.74|5
1653400660000|2022-05-24 13:57:40|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|0
1653400680000|2022-05-24 13:58:00|28.83|28.75|28.83|28.75|28.83|28.75|28.82|28.74|0
1653400690000|2022-05-24 13:58:10|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1653400700000|2022-05-24 13:58:20|28.83|28.75|28.83|28.75|28.84|28.76|28.82|28.74|10
1653400710000|2022-05-24 13:58:30|28.84|28.76|28.85|28.77|28.87|28.79|28.83|28.75|0
1653400730000|2022-05-24 13:58:50|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|0
1653400740000|2022-05-24 13:59:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653400770000|2022-05-24 13:59:30|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|7
1653400780000|2022-05-24 13:59:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1653400790000|2022-05-24 13:59:50|28.96|28.88|28.96|28.88|28.96|28.88|28.92|28.84|14
1653400800000|2022-05-24 14:00:00|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1653400810000|2022-05-24 14:00:10|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|1
1653400820000|2022-05-24 14:00:20|29.01|28.93|29.01|28.93|29.01|28.93|28.96|28.88|7
1653400850000|2022-05-24 14:00:50|28.96|28.88|29.01|28.93|29.01|28.93|28.96|28.88|22
1653400860000|2022-05-24 14:01:00|29.02|28.94|29.01|28.93|29.03|28.95|29.01|28.93|4
1653400880000|2022-05-24 14:01:20|29.04|28.96|29.11|29.03|29.11|29.03|29.04|28.96|27
1653400890000|2022-05-24 14:01:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|2
1653400900000|2022-05-24 14:01:40|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1653400910000|2022-05-24 14:01:50|29.14|29.06|29.19|29.11|29.19|29.11|29.14|29.06|14
1653400920000|2022-05-24 14:02:00|29.24|29.16|29.19|29.11|29.24|29.16|29.19|29.11|12
1653400930000|2022-05-24 14:02:10|29.21|29.13|29.24|29.16|29.24|29.16|29.21|29.13|4
1653400940000|2022-05-24 14:02:20|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|7
1653400960000|2022-05-24 14:02:40|29.15|29.07|29.14|29.06|29.19|29.11|29.14|29.06|32
1653400970000|2022-05-24 14:02:50|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|12
1653400980000|2022-05-24 14:03:00|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|0
1653400990000|2022-05-24 14:03:10|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|2
1653401000000|2022-05-24 14:03:20|29.09|29.01|29.06|28.98|29.1|29.02|29.06|28.98|3
1653401010000|2022-05-24 14:03:30|29.07|28.99|29.06|28.98|29.09|29.01|29.06|28.98|0
1653401020000|2022-05-24 14:03:40|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|3
1653401030000|2022-05-24 14:03:50|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|1
1653401040000|2022-05-24 14:04:00|29.13|29.05|29.14|29.06|29.14|29.06|29.1|29.02|15
1653401050000|2022-05-24 14:04:10|||||||||1
1653401060000|2022-05-24 14:04:20|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1653401080000|2022-05-24 14:04:40|29.12|29.04|29.1|29.02|29.14|29.06|29.09|29.01|0
1653401090000|2022-05-24 14:04:50|29.11|29.03|29.1|29.02|29.11|29.03|29.09|29.01|2
1653401100000|2022-05-24 14:05:00|29.09|29.01|29.06|28.98|29.1|29.02|29.06|28.98|0
1653401110000|2022-05-24 14:05:10|29.07|28.99|29.06|28.98|29.09|29.01|29.06|28.98|12
1653401120000|2022-05-24 14:05:20|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1653401130000|2022-05-24 14:05:30|29.07|28.99|29.09|29.01|29.09|29.01|29.06|28.98|3
1653401140000|2022-05-24 14:05:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653401150000|2022-05-24 14:05:50|29.11|29.03|29.14|29.06|29.14|29.06|29.1|29.02|1
1653401160000|2022-05-24 14:06:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|1
1653401170000|2022-05-24 14:06:10|29.09|29.01|29.14|29.06|29.14|29.06|29.09|29.01|1
1653401180000|2022-05-24 14:06:20|29.12|29.04|29.1|29.02|29.12|29.04|29.09|29.01|0
1653401190000|2022-05-24 14:06:30|29.09|29.01|29.09|29.01|29.1|29.02|29.09|29.01|0
1653401200000|2022-05-24 14:06:40|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|1
1653401210000|2022-05-24 14:06:50|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|0
1653401220000|2022-05-24 14:07:00|29.07|28.99|29.07|28.99|29.09|29.01|29.05|28.97|3
1653401230000|2022-05-24 14:07:10|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|1
1653401240000|2022-05-24 14:07:20|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|3
1653401250000|2022-05-24 14:07:30|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|2
1653401270000|2022-05-24 14:07:50|29.07|28.99|29.11|29.03|29.11|29.03|29.07|28.99|1
1653401280000|2022-05-24 14:08:00|29.12|29.04|29.14|29.06|29.16|29.08|29.11|29.03|9
1653401290000|2022-05-24 14:08:10|29.17|29.09|29.15|29.07|29.19|29.11|29.14|29.06|1
1653401300000|2022-05-24 14:08:20|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|9
1653401340000|2022-05-24 14:09:00|29.17|29.09|29.17|29.09|29.18|29.1|29.14|29.06|2
1653401350000|2022-05-24 14:09:10|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1653401360000|2022-05-24 14:09:20|29.15|29.07|29.19|29.11|29.19|29.11|29.14|29.06|4
1653401380000|2022-05-24 14:09:40|||||||||2
1653401400000|2022-05-24 14:10:00|||||||||23
1653401410000|2022-05-24 14:10:10|29.21|29.13|29.19|29.11|29.24|29.16|29.19|29.11|49
1653401420000|2022-05-24 14:10:20|29.23|29.15|29.24|29.16|29.24|29.16|29.19|29.11|14
1653401430000|2022-05-24 14:10:30|||||||||12
1653401440000|2022-05-24 14:10:40|29.28|29.2|29.24|29.16|29.28|29.2|29.24|29.16|4
1653401460000|2022-05-24 14:11:00|29.22|29.14|29.22|29.14|29.24|29.16|29.19|29.11|36
1653401470000|2022-05-24 14:11:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|1
1653401480000|2022-05-24 14:11:20|29.22|29.14|29.24|29.16|29.24|29.16|29.19|29.11|4
1653401490000|2022-05-24 14:11:30|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|32
1653401510000|2022-05-24 14:11:50|29.29|29.21|29.29|29.21|29.29|29.21|29.24|29.16|79
1653401520000|2022-05-24 14:12:00|29.31|29.23|29.29|29.21|29.33|29.25|29.29|29.21|18
1653401530000|2022-05-24 14:12:10|29.28|29.2|29.29|29.21|29.29|29.21|29.26|29.18|2
1653401540000|2022-05-24 14:12:20|29.28|29.2|29.24|29.16|29.28|29.2|29.24|29.16|1
1653401550000|2022-05-24 14:12:30|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1653401570000|2022-05-24 14:12:50|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1653401580000|2022-05-24 14:13:00|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1653401590000|2022-05-24 14:13:10|29.29|29.21|29.29|29.21|29.29|29.21|29.28|29.2|0
1653401600000|2022-05-24 14:13:20|29.28|29.2|29.28|29.2|29.29|29.21|29.28|29.2|0
1653401610000|2022-05-24 14:13:30|29.29|29.21|29.26|29.18|29.29|29.21|29.24|29.16|1
1653401620000|2022-05-24 14:13:40|29.24|29.16|29.28|29.2|29.28|29.2|29.24|29.16|0
1653401630000|2022-05-24 14:13:50|29.29|29.21|29.29|29.21|29.29|29.21|29.28|29.2|0
1653401640000|2022-05-24 14:14:00|29.31|29.23|29.33|29.25|29.33|29.25|29.29|29.21|3
1653401650000|2022-05-24 14:14:10|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|14
1653401660000|2022-05-24 14:14:20|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|13
1653401670000|2022-05-24 14:14:30|29.4|29.32|29.42|29.34|29.42|29.34|29.38|29.3|3
1653401680000|2022-05-24 14:14:40|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|0
1653401690000|2022-05-24 14:14:50|29.42|29.34|29.42|29.34|29.42|29.34|29.4|29.32|1
1653401700000|2022-05-24 14:15:00|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|29
1653401720000|2022-05-24 14:15:20|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1653401730000|2022-05-24 14:15:30|29.43|29.35|29.42|29.34|29.46|29.38|29.42|29.34|11
1653401740000|2022-05-24 14:15:40|29.44|29.36|29.45|29.37|29.45|29.37|29.42|29.34|1
1653401750000|2022-05-24 14:15:50|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|2
1653401760000|2022-05-24 14:16:00|29.43|29.35|29.42|29.34|29.45|29.37|29.41|29.33|45
1653401770000|2022-05-24 14:16:10|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|1
1653401780000|2022-05-24 14:16:20|29.47|29.39|29.47|29.39|29.47|29.39|29.43|29.35|14
1653401810000|2022-05-24 14:16:50|29.52|29.44|29.47|29.39|29.52|29.44|29.47|29.39|3
1653401820000|2022-05-24 14:17:00|29.49|29.41|29.5|29.42|29.52|29.44|29.49|29.41|18
1653401830000|2022-05-24 14:17:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|29
1653401850000|2022-05-24 14:17:30|29.48|29.4|29.52|29.44|29.52|29.44|29.48|29.4|27
1653401860000|2022-05-24 14:17:40|29.5|29.42|29.47|29.39|29.5|29.42|29.47|29.39|1
1653401870000|2022-05-24 14:17:50|29.5|29.42|29.47|29.39|29.52|29.44|29.47|29.39|3
1653401880000|2022-05-24 14:18:00|29.5|29.42|29.47|29.39|29.5|29.42|29.47|29.39|1
1653401900000|2022-05-24 14:18:20|29.48|29.4|29.52|29.44|29.52|29.44|29.47|29.39|6
1653401910000|2022-05-24 14:18:30|29.55|29.47|29.57|29.49|29.57|29.49|29.52|29.44|102
1653401920000|2022-05-24 14:18:40|29.54|29.46|29.48|29.4|29.57|29.49|29.48|29.4|69
1653401930000|2022-05-24 14:18:50|||||||||53
1653401980000|2022-05-24 14:19:40|29.47|29.39|29.45|29.37|29.48|29.4|29.45|29.37|53
1653401990000|2022-05-24 14:19:50|29.46|29.38|29.48|29.4|29.48|29.4|29.44|29.36|5
1653402000000|2022-05-24 14:20:00|29.46|29.38|29.44|29.36|29.48|29.4|29.43|29.35|0
1653402010000|2022-05-24 14:20:10|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|20
1653402020000|2022-05-24 14:20:20|29.45|29.37|29.39|29.31|29.45|29.37|29.38|29.3|46
1653402030000|2022-05-24 14:20:30|29.38|29.3|29.34|29.26|29.39|29.31|29.34|29.26|26
1653402040000|2022-05-24 14:20:40|29.36|29.28|29.34|29.26|29.38|29.3|29.34|29.26|5
1653402060000|2022-05-24 14:21:00|29.38|29.3|29.39|29.31|29.39|29.31|29.36|29.28|3
1653402070000|2022-05-24 14:21:10|29.38|29.3|29.36|29.28|29.39|29.31|29.34|29.26|3
1653402080000|2022-05-24 14:21:20|29.38|29.3|29.38|29.3|29.38|29.3|29.34|29.26|7
1653402090000|2022-05-24 14:21:30|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|1
1653402100000|2022-05-24 14:21:40|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1653402110000|2022-05-24 14:21:50|29.38|29.3|29.36|29.28|29.38|29.3|29.34|29.26|1
1653402120000|2022-05-24 14:22:00|29.38|29.3|29.36|29.28|29.38|29.3|29.34|29.26|1
1653402130000|2022-05-24 14:22:10|29.38|29.3|29.29|29.21|29.38|29.3|29.29|29.21|13
1653402140000|2022-05-24 14:22:20|29.3|29.22|29.32|29.24|29.34|29.26|29.29|29.21|6
1653402150000|2022-05-24 14:22:30|29.3|29.22|29.29|29.21|29.32|29.24|29.29|29.21|0
1653402160000|2022-05-24 14:22:40|29.27|29.19|29.27|29.19|29.29|29.21|29.26|29.18|12
1653402170000|2022-05-24 14:22:50|29.26|29.18|29.25|29.17|29.26|29.18|29.21|29.13|32
1653402180000|2022-05-24 14:23:00|29.26|29.18|29.24|29.16|29.29|29.21|29.24|29.16|0
1653402190000|2022-05-24 14:23:10|29.22|29.14|29.21|29.13|29.22|29.14|29.21|29.13|7
1653402200000|2022-05-24 14:23:20|29.22|29.14|29.24|29.16|29.24|29.16|29.21|29.13|10
1653402210000|2022-05-24 14:23:30|29.26|29.18|29.26|29.18|29.27|29.19|29.25|29.17|1
1653402220000|2022-05-24 14:23:40|29.25|29.17|29.26|29.18|29.27|29.19|29.24|29.16|11
1653402230000|2022-05-24 14:23:50|29.25|29.17|29.24|29.16|29.26|29.18|29.24|29.16|0
1653402240000|2022-05-24 14:24:00|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653402250000|2022-05-24 14:24:10|29.25|29.17|29.25|29.17|29.26|29.18|29.25|29.17|0
1653402260000|2022-05-24 14:24:20|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|6
1653402270000|2022-05-24 14:24:30|29.27|29.19|29.29|29.21|29.29|29.21|29.26|29.18|2
1653402280000|2022-05-24 14:24:40|29.37|29.29|29.39|29.31|29.39|29.31|29.36|29.28|21
1653402290000|2022-05-24 14:24:50|29.37|29.29|29.34|29.26|29.39|29.31|29.34|29.26|2
1653402300000|2022-05-24 14:25:00|29.32|29.24|29.32|29.24|29.34|29.26|29.3|29.22|5
1653402310000|2022-05-24 14:25:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1653402320000|2022-05-24 14:25:20|29.35|29.27|29.37|29.29|29.37|29.29|29.34|29.26|1
1653402330000|2022-05-24 14:25:30|29.39|29.31|29.34|29.26|29.39|29.31|29.34|29.26|0
1653402340000|2022-05-24 14:25:40|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|4
1653402350000|2022-05-24 14:25:50|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1653402360000|2022-05-24 14:26:00|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|10
1653402400000|2022-05-24 14:26:40|||||||||85
1653402410000|2022-05-24 14:26:50|29.36|29.28|29.34|29.26|29.39|29.31|29.34|29.26|52
1653402420000|2022-05-24 14:27:00|29.36|29.28|29.32|29.24|29.37|29.29|29.32|29.24|5
1653402430000|2022-05-24 14:27:10|29.31|29.23|29.34|29.26|29.34|29.26|29.3|29.22|1
1653402440000|2022-05-24 14:27:20|29.32|29.24|29.31|29.23|29.32|29.24|29.3|29.22|0
1653402450000|2022-05-24 14:27:30|29.3|29.22|29.29|29.21|29.3|29.22|29.26|29.18|0
1653402460000|2022-05-24 14:27:40|29.27|29.19|29.26|29.18|29.3|29.22|29.26|29.18|0
1653402470000|2022-05-24 14:27:50|29.27|29.19|29.25|29.17|29.29|29.21|29.25|29.17|7
1653402480000|2022-05-24 14:28:00|29.26|29.18|29.25|29.17|29.26|29.18|29.24|29.16|0
1653402490000|2022-05-24 14:28:10|29.26|29.18|29.29|29.21|29.29|29.21|29.26|29.18|7
1653402510000|2022-05-24 14:28:30|29.34|29.26|29.34|29.26|29.34|29.26|29.32|29.24|2
1653402520000|2022-05-24 14:28:40|29.31|29.23|29.34|29.26|29.34|29.26|29.3|29.22|3
1653402530000|2022-05-24 14:28:50|29.32|29.24|29.29|29.21|29.34|29.26|29.27|29.19|0
1653402540000|2022-05-24 14:29:00|29.27|29.19|29.25|29.17|29.29|29.21|29.24|29.16|42
1653402550000|2022-05-24 14:29:10|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|3
1653402560000|2022-05-24 14:29:20|29.19|29.11|29.16|29.08|29.19|29.11|29.16|29.08|15
1653402580000|2022-05-24 14:29:40|||||||||16
1653402590000|2022-05-24 14:29:50|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|21
1653402600000|2022-05-24 14:30:00|29.17|29.09|29.24|29.16|29.24|29.16|29.17|29.09|25
1653402610000|2022-05-24 14:30:10|29.22|29.14|29.26|29.18|29.29|29.21|29.22|29.14|24
1653402620000|2022-05-24 14:30:20|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|3
1653402630000|2022-05-24 14:30:30|29.22|29.14|29.21|29.13|29.23|29.15|29.21|29.13|0
1653402650000|2022-05-24 14:30:50|29.22|29.14|29.26|29.18|29.27|29.19|29.22|29.14|0
1653402660000|2022-05-24 14:31:00|29.27|29.19|29.26|29.18|29.29|29.21|29.26|29.18|2
1653402670000|2022-05-24 14:31:10|29.29|29.21|29.27|29.19|29.29|29.21|29.26|29.18|1
1653402680000|2022-05-24 14:31:20|29.26|29.18|29.23|29.15|29.26|29.18|29.23|29.15|0
1653402690000|2022-05-24 14:31:30|29.25|29.17|29.21|29.13|29.26|29.18|29.21|29.13|0
1653402700000|2022-05-24 14:31:40|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1653402710000|2022-05-24 14:31:50|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|3
1653402720000|2022-05-24 14:32:00|29.22|29.14|29.26|29.18|29.26|29.18|29.21|29.13|2
1653402730000|2022-05-24 14:32:10|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|2
1653402740000|2022-05-24 14:32:20|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1653402750000|2022-05-24 14:32:30|29.25|29.17|29.21|29.13|29.26|29.18|29.21|29.13|1
1653402760000|2022-05-24 14:32:40|29.22|29.14|29.25|29.17|29.26|29.18|29.21|29.13|0
1653402770000|2022-05-24 14:32:50|29.24|29.16|29.22|29.14|29.25|29.17|29.21|29.13|0
1653402780000|2022-05-24 14:33:00|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|2
1653402790000|2022-05-24 14:33:10|29.22|29.14|29.26|29.18|29.26|29.18|29.22|29.14|0
1653402800000|2022-05-24 14:33:20|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|2
1653402810000|2022-05-24 14:33:30|29.27|29.19|29.29|29.21|29.3|29.22|29.27|29.19|2
1653402820000|2022-05-24 14:33:40|29.27|29.19|29.27|29.19|29.29|29.21|29.26|29.18|3
1653402830000|2022-05-24 14:33:50|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|1
1653402850000|2022-05-24 14:34:10|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|7
1653402860000|2022-05-24 14:34:20|29.23|29.15|29.21|29.13|29.26|29.18|29.21|29.13|2
1653402870000|2022-05-24 14:34:30|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|0
1653402880000|2022-05-24 14:34:40|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1653402890000|2022-05-24 14:34:50|29.26|29.18|29.3|29.22|29.3|29.22|29.26|29.18|1
1653402900000|2022-05-24 14:35:00|29.29|29.21|29.29|29.21|29.3|29.22|29.26|29.18|4
1653402910000|2022-05-24 14:35:10|29.27|29.19|29.27|29.19|29.29|29.21|29.27|29.19|0
1653402920000|2022-05-24 14:35:20|29.29|29.21|29.29|29.21|29.31|29.23|29.27|29.19|0
1653402930000|2022-05-24 14:35:30|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|4
1653402940000|2022-05-24 14:35:40|29.27|29.19|29.27|29.19|29.29|29.21|29.26|29.18|1
1653402950000|2022-05-24 14:35:50|29.26|29.18|29.26|29.18|29.26|29.18|29.21|29.13|0
1653402970000|2022-05-24 14:36:10|29.23|29.15|29.21|29.13|29.23|29.15|29.17|29.09|23
1653402980000|2022-05-24 14:36:20|29.19|29.11|29.16|29.08|29.21|29.13|29.16|29.08|3
1653402990000|2022-05-24 14:36:30|29.17|29.09|29.21|29.13|29.21|29.13|29.16|29.08|1
1653403000000|2022-05-24 14:36:40|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1653403010000|2022-05-24 14:36:50|29.19|29.11|29.21|29.13|29.21|29.13|29.16|29.08|0
1653403020000|2022-05-24 14:37:00|29.23|29.15|29.22|29.14|29.25|29.17|29.22|29.14|4
1653403030000|2022-05-24 14:37:10|29.24|29.16|29.27|29.19|29.27|29.19|29.22|29.14|8
1653403040000|2022-05-24 14:37:20|29.26|29.18|29.26|29.18|29.29|29.21|29.26|29.18|3
1653403070000|2022-05-24 14:37:50|29.27|29.19|29.34|29.26|29.34|29.26|29.27|29.19|2
1653403080000|2022-05-24 14:38:00|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1653403100000|2022-05-24 14:38:20|29.32|29.24|29.34|29.26|29.34|29.26|29.3|29.22|8
1653403120000|2022-05-24 14:38:40|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|1
1653403130000|2022-05-24 14:38:50|29.32|29.24|29.31|29.23|29.34|29.26|29.29|29.21|9
1653403140000|2022-05-24 14:39:00|29.32|29.24|29.3|29.22|29.32|29.24|29.29|29.21|0
1653403150000|2022-05-24 14:39:10|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1653403170000|2022-05-24 14:39:30|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|1
1653403180000|2022-05-24 14:39:40|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1653403190000|2022-05-24 14:39:50|29.3|29.22|29.29|29.21|29.34|29.26|29.29|29.21|4
1653403220000|2022-05-24 14:40:20|29.32|29.24|29.32|29.24|29.34|29.26|29.3|29.22|6
1653403230000|2022-05-24 14:40:30|29.3|29.22|29.34|29.26|29.34|29.26|29.29|29.21|0
1653403240000|2022-05-24 14:40:40|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|2
1653403250000|2022-05-24 14:40:50|29.38|29.3|29.36|29.28|29.38|29.3|29.34|29.26|3
1653403260000|2022-05-24 14:41:00|29.38|29.3|29.36|29.28|29.38|29.3|29.34|29.26|1
1653403270000|2022-05-24 14:41:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1653403280000|2022-05-24 14:41:20|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|2
1653403310000|2022-05-24 14:41:50|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1653403320000|2022-05-24 14:42:00|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|6
1653403350000|2022-05-24 14:42:30|29.33|29.25|29.3|29.22|29.34|29.26|29.29|29.21|4
1653403360000|2022-05-24 14:42:40|29.32|29.24|29.3|29.22|29.34|29.26|29.3|29.22|0
1653403370000|2022-05-24 14:42:50|29.29|29.21|29.29|29.21|29.29|29.21|29.26|29.18|7
1653403380000|2022-05-24 14:43:00|29.3|29.22|29.21|29.13|29.3|29.22|29.21|29.13|0
1653403400000|2022-05-24 14:43:20|29.23|29.15|29.25|29.17|29.25|29.17|29.21|29.13|4
1653403410000|2022-05-24 14:43:30|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1653403420000|2022-05-24 14:43:40|29.25|29.17|29.23|29.15|29.25|29.17|29.21|29.13|3
1653403430000|2022-05-24 14:43:50|29.21|29.13|29.21|29.13|29.25|29.17|29.21|29.13|5
1653403440000|2022-05-24 14:44:00|29.23|29.15|29.25|29.17|29.25|29.17|29.21|29.13|5
1653403450000|2022-05-24 14:44:10|29.26|29.18|29.26|29.18|29.26|29.18|29.25|29.17|0
1653403470000|2022-05-24 14:44:30|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1653403480000|2022-05-24 14:44:40|29.25|29.17|29.25|29.17|29.26|29.18|29.24|29.16|0
1653403490000|2022-05-24 14:44:50|29.26|29.18|29.29|29.21|29.29|29.21|29.26|29.18|2
1653403500000|2022-05-24 14:45:00|29.28|29.2|29.29|29.21|29.3|29.22|29.28|29.2|1
1653403510000|2022-05-24 14:45:10|29.3|29.22|29.31|29.23|29.31|29.23|29.29|29.21|0
1653403520000|2022-05-24 14:45:20|29.3|29.22|29.3|29.22|29.31|29.23|29.28|29.2|0
1653403530000|2022-05-24 14:45:30|29.29|29.21|29.3|29.22|29.31|29.23|29.28|29.2|0
1653403540000|2022-05-24 14:45:40|29.31|29.23|29.31|29.23|29.31|29.23|29.3|29.22|0
1653403550000|2022-05-24 14:45:50|29.33|29.25|29.28|29.2|29.33|29.25|29.28|29.2|10
1653403560000|2022-05-24 14:46:00|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1653403570000|2022-05-24 14:46:10|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|3
1653403590000|2022-05-24 14:46:30|29.33|29.25|29.31|29.23|29.34|29.26|29.31|29.23|0
1653403600000|2022-05-24 14:46:40|29.3|29.22|29.28|29.2|29.31|29.23|29.26|29.18|16
1653403610000|2022-05-24 14:46:50|29.26|29.18|29.24|29.16|29.26|29.18|29.22|29.14|22
1653403620000|2022-05-24 14:47:00|29.22|29.14|29.26|29.18|29.26|29.18|29.21|29.13|12
1653403630000|2022-05-24 14:47:10|29.29|29.21|29.29|29.21|29.29|29.21|29.28|29.2|3
1653403640000|2022-05-24 14:47:20|29.3|29.22|29.26|29.18|29.31|29.23|29.26|29.18|1
1653403650000|2022-05-24 14:47:30|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|1
1653403660000|2022-05-24 14:47:40|29.28|29.2|29.29|29.21|29.29|29.21|29.26|29.18|4
1653403670000|2022-05-24 14:47:50|29.3|29.22|29.29|29.21|29.31|29.23|29.28|29.2|0
1653403680000|2022-05-24 14:48:00|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|0
1653403690000|2022-05-24 14:48:10|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|4
1653403700000|2022-05-24 14:48:20|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|13
1653403710000|2022-05-24 14:48:30|29.38|29.3|29.35|29.27|29.39|29.31|29.34|29.26|12
1653403720000|2022-05-24 14:48:40|29.37|29.29|29.39|29.31|29.39|29.31|29.34|29.26|25
1653403730000|2022-05-24 14:48:50|29.41|29.33|29.44|29.36|29.44|29.36|29.41|29.33|6
1653403740000|2022-05-24 14:49:00|29.42|29.34|29.42|29.34|29.44|29.36|29.42|29.34|1
1653403750000|2022-05-24 14:49:10|29.44|29.36|29.44|29.36|29.44|29.36|29.41|29.33|0
1653403760000|2022-05-24 14:49:20|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1653403790000|2022-05-24 14:49:50|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|37
1653403800000|2022-05-24 14:50:00|29.46|29.38|29.44|29.36|29.48|29.4|29.44|29.36|3
1653403810000|2022-05-24 14:50:10|29.46|29.38|29.44|29.36|29.48|29.4|29.44|29.36|0
1653403820000|2022-05-24 14:50:20|29.46|29.38|29.44|29.36|29.48|29.4|29.44|29.36|2
1653403830000|2022-05-24 14:50:30|29.46|29.38|29.46|29.38|29.48|29.4|29.44|29.36|0
1653403840000|2022-05-24 14:50:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1653403850000|2022-05-24 14:50:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|10
1653403860000|2022-05-24 14:51:00|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1653403880000|2022-05-24 14:51:20|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|0
1653403890000|2022-05-24 14:51:30|29.48|29.4|29.46|29.38|29.48|29.4|29.44|29.36|19
1653403900000|2022-05-24 14:51:40|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1653403910000|2022-05-24 14:51:50|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|4
1653403920000|2022-05-24 14:52:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1653403930000|2022-05-24 14:52:10|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|0
1653403960000|2022-05-24 14:52:40|29.46|29.38|29.48|29.4|29.48|29.4|29.44|29.36|4
1653403970000|2022-05-24 14:52:50|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1653403980000|2022-05-24 14:53:00|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|0
1653403990000|2022-05-24 14:53:10|29.39|29.31|29.43|29.35|29.43|29.35|29.39|29.31|2
1653404000000|2022-05-24 14:53:20|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|2
1653404010000|2022-05-24 14:53:30|29.41|29.33|29.39|29.31|29.43|29.35|29.39|29.31|35
1653404020000|2022-05-24 14:53:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|1
1653404030000|2022-05-24 14:53:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1653404040000|2022-05-24 14:54:00|29.41|29.33|29.43|29.35|29.43|29.35|29.39|29.31|70
1653404050000|2022-05-24 14:54:10|29.41|29.33|29.44|29.36|29.44|29.36|29.39|29.31|0
1653404060000|2022-05-24 14:54:20|29.43|29.35|29.43|29.35|29.43|29.35|29.41|29.33|0
1653404070000|2022-05-24 14:54:30|29.41|29.33|29.39|29.31|29.43|29.35|29.39|29.31|0
1653404090000|2022-05-24 14:54:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|1
1653404100000|2022-05-24 14:55:00|29.39|29.31|29.41|29.33|29.43|29.35|29.39|29.31|0
1653404110000|2022-05-24 14:55:10|29.39|29.31|29.43|29.35|29.44|29.36|29.39|29.31|0
1653404130000|2022-05-24 14:55:30|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1653404150000|2022-05-24 14:55:50|29.47|29.39|29.43|29.35|29.48|29.4|29.43|29.35|3
1653404190000|2022-05-24 14:56:30|||||||||1
1653404220000|2022-05-24 14:57:00|29.41|29.33|29.38|29.3|29.41|29.33|29.38|29.3|2
1653404230000|2022-05-24 14:57:10|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|0
1653404240000|2022-05-24 14:57:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1653404260000|2022-05-24 14:57:40|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|1
1653404270000|2022-05-24 14:57:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|34
1653404280000|2022-05-24 14:58:00|29.33|29.25|29.33|29.25|29.34|29.26|29.33|29.25|0
1653404290000|2022-05-24 14:58:10|29.34|29.26|29.29|29.21|29.34|29.26|29.29|29.21|50
1653404320000|2022-05-24 14:58:40|||||||||4
1653404330000|2022-05-24 14:58:50|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|41
1653404340000|2022-05-24 14:59:00|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|4
1653404350000|2022-05-24 14:59:10|29.33|29.25|29.29|29.21|29.34|29.26|29.29|29.21|27
1653404360000|2022-05-24 14:59:20|29.3|29.22|29.3|29.22|29.32|29.24|29.29|29.21|1
1653404370000|2022-05-24 14:59:30|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1653404380000|2022-05-24 14:59:40|29.33|29.25|29.33|29.25|29.34|29.26|29.3|29.22|5
1653404390000|2022-05-24 14:59:50|29.31|29.23|29.3|29.22|29.33|29.25|29.3|29.22|0
1653404400000|2022-05-24 15:00:00|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|5
1653404410000|2022-05-24 15:00:10|29.33|29.25|29.33|29.25|29.34|29.26|29.33|29.25|0
1653404420000|2022-05-24 15:00:20|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1653404430000|2022-05-24 15:00:30|29.31|29.23|29.33|29.25|29.33|29.25|29.3|29.22|6
1653404440000|2022-05-24 15:00:40|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|10
1653404450000|2022-05-24 15:00:50|29.33|29.25|29.31|29.23|29.34|29.26|29.31|29.23|0
1653404460000|2022-05-24 15:01:00|29.3|29.22|29.3|29.22|29.3|29.22|29.29|29.21|0
1653404470000|2022-05-24 15:01:10|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1653404480000|2022-05-24 15:01:20|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|5
1653404490000|2022-05-24 15:01:30|29.29|29.21|29.29|29.21|29.29|29.21|29.28|29.2|1
1653404500000|2022-05-24 15:01:40|29.28|29.2|29.26|29.18|29.29|29.21|29.26|29.18|3
1653404510000|2022-05-24 15:01:50|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|0
1653404520000|2022-05-24 15:02:00|29.25|29.17|29.28|29.2|29.29|29.21|29.25|29.17|8
1653404530000|2022-05-24 15:02:10|29.26|29.18|29.26|29.18|29.28|29.2|29.26|29.18|0
1653404560000|2022-05-24 15:02:40|29.28|29.2|29.28|29.2|29.29|29.21|29.26|29.18|4
1653404570000|2022-05-24 15:02:50|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1653404580000|2022-05-24 15:03:00|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|0
1653404590000|2022-05-24 15:03:10|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|0
1653404600000|2022-05-24 15:03:20|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|60
1653404610000|2022-05-24 15:03:30|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1653404620000|2022-05-24 15:03:40|29.26|29.18|29.25|29.17|29.29|29.21|29.25|29.17|58
1653404630000|2022-05-24 15:03:50|29.26|29.18|29.28|29.2|29.29|29.21|29.26|29.18|3
1653404640000|2022-05-24 15:04:00|29.29|29.21|29.29|29.21|29.29|29.21|29.26|29.18|13
1653404650000|2022-05-24 15:04:10|29.28|29.2|29.28|29.2|29.29|29.21|29.28|29.2|0
1653404660000|2022-05-24 15:04:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1653404690000|2022-05-24 15:04:50|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|2
1653404700000|2022-05-24 15:05:00|29.32|29.24|29.29|29.21|29.34|29.26|29.29|29.21|2
1653404710000|2022-05-24 15:05:10|29.3|29.22|29.3|29.22|29.31|29.23|29.29|29.21|0
1653404720000|2022-05-24 15:05:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1653404740000|2022-05-24 15:05:40|29.31|29.23|29.3|29.22|29.31|29.23|29.29|29.21|0
1653404750000|2022-05-24 15:05:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1653404760000|2022-05-24 15:06:00|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|0
1653404770000|2022-05-24 15:06:10|29.28|29.2|29.29|29.21|29.29|29.21|29.26|29.18|7
1653404780000|2022-05-24 15:06:20|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1653404790000|2022-05-24 15:06:30|29.3|29.22|29.3|29.22|29.3|29.22|29.29|29.21|0
1653404800000|2022-05-24 15:06:40|29.31|29.23|29.33|29.25|29.34|29.26|29.3|29.22|22
1653404810000|2022-05-24 15:06:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1653404820000|2022-05-24 15:07:00|29.35|29.27|29.34|29.26|29.39|29.31|29.34|29.26|12
1653404830000|2022-05-24 15:07:10|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|0
1653404850000|2022-05-24 15:07:30|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|1
1653404860000|2022-05-24 15:07:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1653404870000|2022-05-24 15:07:50|29.37|29.29|29.35|29.27|29.37|29.29|29.34|29.26|0
1653404880000|2022-05-24 15:08:00|29.34|29.26|29.39|29.31|29.39|29.31|29.34|29.26|1
1653404890000|2022-05-24 15:08:10|29.37|29.29|29.39|29.31|29.39|29.31|29.34|29.26|5
1653404900000|2022-05-24 15:08:20|29.37|29.29|29.34|29.26|29.37|29.29|29.33|29.25|2
1653404910000|2022-05-24 15:08:30|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|1
1653404920000|2022-05-24 15:08:40|29.35|29.27|29.39|29.31|29.39|29.31|29.34|29.26|1
1653404960000|2022-05-24 15:09:20|29.36|29.28|29.39|29.31|29.39|29.31|29.34|29.26|11
1653404970000|2022-05-24 15:09:30|29.37|29.29|29.37|29.29|29.39|29.31|29.34|29.26|11
1653404980000|2022-05-24 15:09:40|29.39|29.31|29.34|29.26|29.39|29.31|29.33|29.25|0
1653405000000|2022-05-24 15:10:00|29.31|29.23|29.3|29.22|29.31|29.23|29.29|29.21|4
1653405010000|2022-05-24 15:10:10|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|3
1653405020000|2022-05-24 15:10:20|29.36|29.28|29.34|29.26|29.37|29.29|29.34|29.26|0
1653405030000|2022-05-24 15:10:30|29.36|29.28|29.34|29.26|29.37|29.29|29.34|29.26|15
1653405040000|2022-05-24 15:10:40|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|0
1653405050000|2022-05-24 15:10:50|29.34|29.26|29.39|29.31|29.39|29.31|29.34|29.26|1
1653405060000|2022-05-24 15:11:00|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|2
1653405070000|2022-05-24 15:11:10|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|0
1653405080000|2022-05-24 15:11:20|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|3
1653405090000|2022-05-24 15:11:30|29.39|29.31|29.38|29.3|29.39|29.31|29.35|29.27|0
1653405100000|2022-05-24 15:11:40|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1653405110000|2022-05-24 15:11:50|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1653405120000|2022-05-24 15:12:00|29.34|29.26|29.36|29.28|29.39|29.31|29.34|29.26|0
1653405130000|2022-05-24 15:12:10|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1653405140000|2022-05-24 15:12:20|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1653405150000|2022-05-24 15:12:30|29.35|29.27|29.31|29.23|29.35|29.27|29.3|29.22|1
1653405160000|2022-05-24 15:12:40|29.33|29.25|29.34|29.26|29.34|29.26|29.31|29.23|3
1653405170000|2022-05-24 15:12:50|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1653405180000|2022-05-24 15:13:00|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|1
1653405190000|2022-05-24 15:13:10|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1653405200000|2022-05-24 15:13:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|6
1653405210000|2022-05-24 15:13:30|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|0
1653405230000|2022-05-24 15:13:50|29.38|29.3|29.37|29.29|29.39|29.31|29.37|29.29|15
1653405240000|2022-05-24 15:14:00|29.35|29.27|29.37|29.29|29.39|29.31|29.35|29.27|7
1653405250000|2022-05-24 15:14:10|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|2
1653405260000|2022-05-24 15:14:20|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1653405280000|2022-05-24 15:14:40|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1653405290000|2022-05-24 15:14:50|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|2
1653405320000|2022-05-24 15:15:20|29.4|29.32|29.44|29.36|29.44|29.36|29.4|29.32|26
1653405330000|2022-05-24 15:15:30|29.43|29.35|29.4|29.32|29.44|29.36|29.39|29.31|0
1653405340000|2022-05-24 15:15:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1653405350000|2022-05-24 15:15:50|29.35|29.27|29.38|29.3|29.39|29.31|29.35|29.27|1
1653405360000|2022-05-24 15:16:00|29.39|29.31|29.33|29.25|29.39|29.31|29.31|29.23|28
1653405370000|2022-05-24 15:16:10|29.34|29.26|29.34|29.26|29.34|29.26|29.31|29.23|3
1653405380000|2022-05-24 15:16:20|29.33|29.25|29.31|29.23|29.34|29.26|29.31|29.23|6
1653405390000|2022-05-24 15:16:30|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|2
1653405400000|2022-05-24 15:16:40|29.28|29.2|29.3|29.22|29.3|29.22|29.26|29.18|16
1653405410000|2022-05-24 15:16:50|29.31|29.23|29.34|29.26|29.34|29.26|29.29|29.21|3
1653405420000|2022-05-24 15:17:00|29.32|29.24|29.3|29.22|29.34|29.26|29.3|29.22|1
1653405430000|2022-05-24 15:17:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1653405440000|2022-05-24 15:17:20|29.3|29.22|29.34|29.26|29.34|29.26|29.29|29.21|1
1653405450000|2022-05-24 15:17:30|29.33|29.25|29.34|29.26|29.34|29.26|29.31|29.23|9
1653405460000|2022-05-24 15:17:40|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|2
1653405470000|2022-05-24 15:17:50|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|5
1653405480000|2022-05-24 15:18:00|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|12
1653405490000|2022-05-24 15:18:10|29.42|29.34|29.42|29.34|29.44|29.36|29.42|29.34|5
1653405500000|2022-05-24 15:18:20|29.44|29.36|29.42|29.34|29.44|29.36|29.39|29.31|10
1653405510000|2022-05-24 15:18:30|29.39|29.31|29.44|29.36|29.44|29.36|29.39|29.31|10
1653405530000|2022-05-24 15:18:50|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|197
1653405540000|2022-05-24 15:19:00|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|5
1653405550000|2022-05-24 15:19:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1653405570000|2022-05-24 15:19:30|||||||||7
1653405580000|2022-05-24 15:19:40|||||||||4
1653405590000|2022-05-24 15:19:50|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|8
1653405600000|2022-05-24 15:20:00|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|0
1653405610000|2022-05-24 15:20:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|20
1653405620000|2022-05-24 15:20:20|29.54|29.46|29.58|29.5|29.58|29.5|29.54|29.46|10
1653405640000|2022-05-24 15:20:40|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|0
1653405650000|2022-05-24 15:20:50|29.58|29.5|29.61|29.53|29.61|29.53|29.56|29.48|9
1653405660000|2022-05-24 15:21:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|11
1653405670000|2022-05-24 15:21:10|||||||||5
1653405680000|2022-05-24 15:21:20|||||||||2
1653405690000|2022-05-24 15:21:30|||||||||9
1653405700000|2022-05-24 15:21:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|5
1653405710000|2022-05-24 15:21:50|29.64|29.56|29.59|29.51|29.64|29.56|29.59|29.51|10
1653405720000|2022-05-24 15:22:00|29.61|29.53|29.59|29.51|29.63|29.55|29.59|29.51|5
1653405730000|2022-05-24 15:22:10|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|10
1653405740000|2022-05-24 15:22:20|29.58|29.5|29.59|29.51|29.59|29.51|29.56|29.48|0
1653405750000|2022-05-24 15:22:30|29.57|29.49|29.54|29.46|29.59|29.51|29.54|29.46|5
1653405760000|2022-05-24 15:22:40|29.56|29.48|29.59|29.51|29.59|29.51|29.54|29.46|11
1653405770000|2022-05-24 15:22:50|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|9
1653405780000|2022-05-24 15:23:00|||||||||6
1653405790000|2022-05-24 15:23:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1653405800000|2022-05-24 15:23:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1653405810000|2022-05-24 15:23:30|||||||||10
1653405830000|2022-05-24 15:23:50|||||||||32
1653405850000|2022-05-24 15:24:10|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|12
1653405870000|2022-05-24 15:24:30|29.51|29.43|29.5|29.42|29.53|29.45|29.5|29.42|40
1653405880000|2022-05-24 15:24:40|29.49|29.41|29.45|29.37|29.49|29.41|29.44|29.36|89
1653405890000|2022-05-24 15:24:50|29.46|29.38|29.49|29.41|29.49|29.41|29.45|29.37|20
1653405900000|2022-05-24 15:25:00|29.45|29.37|29.48|29.4|29.49|29.41|29.45|29.37|2
1653405910000|2022-05-24 15:25:10|29.49|29.41|29.44|29.36|29.49|29.41|29.44|29.36|0
1653405920000|2022-05-24 15:25:20|29.46|29.38|29.44|29.36|29.49|29.41|29.44|29.36|42
1653405930000|2022-05-24 15:25:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|2
1653405940000|2022-05-24 15:25:40|29.48|29.4|29.49|29.41|29.49|29.41|29.45|29.37|0
1653405970000|2022-05-24 15:26:10|||||||||9
1653405980000|2022-05-24 15:26:20|29.48|29.4|29.46|29.38|29.49|29.41|29.46|29.38|0
1653405990000|2022-05-24 15:26:30|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|1
1653406000000|2022-05-24 15:26:40|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1653406010000|2022-05-24 15:26:50|||||||||10
1653406020000|2022-05-24 15:27:00|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|35
1653406030000|2022-05-24 15:27:10|29.48|29.4|29.49|29.41|29.49|29.41|29.45|29.37|3
1653406040000|2022-05-24 15:27:20|29.51|29.43|29.49|29.41|29.53|29.45|29.49|29.41|30
1653406050000|2022-05-24 15:27:30|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|9
1653406060000|2022-05-24 15:27:40|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|1
1653406080000|2022-05-24 15:28:00|||||||||20
1653406090000|2022-05-24 15:28:10|||||||||14
1653406110000|2022-05-24 15:28:30|||||||||5
1653406120000|2022-05-24 15:28:40|29.53|29.45|29.51|29.43|29.53|29.45|29.49|29.41|55
1653406130000|2022-05-24 15:28:50|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|0
1653406140000|2022-05-24 15:29:00|29.51|29.43|29.53|29.45|29.54|29.46|29.51|29.43|3
1653406150000|2022-05-24 15:29:10|||||||||7
1653406160000|2022-05-24 15:29:20|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|22
1653406170000|2022-05-24 15:29:30|29.49|29.41|29.49|29.41|29.53|29.45|29.49|29.41|28
1653406180000|2022-05-24 15:29:40|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|1
1653406190000|2022-05-24 15:29:50|||||||||13
1653406200000|2022-05-24 15:30:00|29.36|29.28|29.31|29.23|29.36|29.28|29.31|29.23|7
1653406210000|2022-05-24 15:30:10|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|79
1653406220000|2022-05-24 15:30:20|29.36|29.28|29.4|29.32|29.4|29.32|29.36|29.28|1
1653406230000|2022-05-24 15:30:30|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|1
1653406240000|2022-05-24 15:30:40|29.43|29.35|29.39|29.31|29.44|29.36|29.39|29.31|1
1653406250000|2022-05-24 15:30:50|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1653406260000|2022-05-24 15:31:00|29.4|29.32|29.39|29.31|29.44|29.36|29.39|29.31|8
1653406270000|2022-05-24 15:31:10|29.4|29.32|29.47|29.39|29.47|29.39|29.4|29.32|8
1653406280000|2022-05-24 15:31:20|29.49|29.41|29.46|29.38|29.49|29.41|29.44|29.36|2
1653406290000|2022-05-24 15:31:30|29.48|29.4|29.47|29.39|29.48|29.4|29.45|29.37|3
1653406300000|2022-05-24 15:31:40|29.45|29.37|29.45|29.37|29.47|29.39|29.44|29.36|1
1653406310000|2022-05-24 15:31:50|29.44|29.36|29.44|29.36|29.46|29.38|29.44|29.36|0
1653406320000|2022-05-24 15:32:00|29.46|29.38|29.46|29.38|29.49|29.41|29.44|29.36|2
1653406330000|2022-05-24 15:32:10|29.49|29.41|29.47|29.39|29.49|29.41|29.45|29.37|0
1653406340000|2022-05-24 15:32:20|29.45|29.37|29.47|29.39|29.49|29.41|29.45|29.37|4
1653406350000|2022-05-24 15:32:30|29.49|29.41|29.44|29.36|29.49|29.41|29.44|29.36|4
1653406360000|2022-05-24 15:32:40|29.46|29.38|29.44|29.36|29.49|29.41|29.44|29.36|1
1653406380000|2022-05-24 15:33:00|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1653406390000|2022-05-24 15:33:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|2
1653406400000|2022-05-24 15:33:20|29.44|29.36|29.4|29.32|29.44|29.36|29.39|29.31|20
1653406410000|2022-05-24 15:33:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1653406430000|2022-05-24 15:33:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|2
1653406440000|2022-05-24 15:34:00|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|7
1653406450000|2022-05-24 15:34:10|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|9
1653406470000|2022-05-24 15:34:30|||||||||4
1653406480000|2022-05-24 15:34:40|29.43|29.35|29.38|29.3|29.43|29.35|29.36|29.28|62
1653406490000|2022-05-24 15:34:50|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|0
1653406500000|2022-05-24 15:35:00|29.44|29.36|29.44|29.36|29.44|29.36|29.42|29.34|24
1653406510000|2022-05-24 15:35:10|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1653406520000|2022-05-24 15:35:20|29.44|29.36|29.44|29.36|29.47|29.39|29.44|29.36|4
1653406530000|2022-05-24 15:35:30|29.46|29.38|29.49|29.41|29.49|29.41|29.44|29.36|2
1653406550000|2022-05-24 15:35:50|29.46|29.38|29.47|29.39|29.49|29.41|29.44|29.36|8
1653406560000|2022-05-24 15:36:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|3
1653406570000|2022-05-24 15:36:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|4
1653406580000|2022-05-24 15:36:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1653406590000|2022-05-24 15:36:30|29.43|29.35|29.39|29.31|29.43|29.35|29.39|29.31|0
1653406600000|2022-05-24 15:36:40|29.38|29.3|29.34|29.26|29.39|29.31|29.34|29.26|8
1653406610000|2022-05-24 15:36:50|29.36|29.28|29.39|29.31|29.39|29.31|29.36|29.28|17
1653406620000|2022-05-24 15:37:00|29.41|29.33|29.44|29.36|29.44|29.36|29.39|29.31|9
1653406630000|2022-05-24 15:37:10|29.42|29.34|29.44|29.36|29.46|29.38|29.42|29.34|3
1653406640000|2022-05-24 15:37:20|29.46|29.38|29.44|29.36|29.48|29.4|29.44|29.36|0
1653406650000|2022-05-24 15:37:30|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|2
1653406660000|2022-05-24 15:37:40|29.47|29.39|29.49|29.41|29.49|29.41|29.46|29.38|1
1653406670000|2022-05-24 15:37:50|29.47|29.39|29.44|29.36|29.49|29.41|29.44|29.36|0
1653406680000|2022-05-24 15:38:00|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|1
1653406690000|2022-05-24 15:38:10|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1653406700000|2022-05-24 15:38:20|29.48|29.4|29.49|29.41|29.49|29.41|29.46|29.38|1
1653406710000|2022-05-24 15:38:30|29.51|29.43|29.49|29.41|29.53|29.45|29.49|29.41|37
1653406720000|2022-05-24 15:38:40|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|13
1653406730000|2022-05-24 15:38:50|29.46|29.38|29.48|29.4|29.48|29.4|29.44|29.36|1
1653406740000|2022-05-24 15:39:00|29.46|29.38|29.46|29.38|29.48|29.4|29.44|29.36|0
1653406750000|2022-05-24 15:39:10|29.48|29.4|29.49|29.41|29.49|29.41|29.46|29.38|0
1653406760000|2022-05-24 15:39:20|29.48|29.4|29.46|29.38|29.48|29.4|29.44|29.36|1
1653406770000|2022-05-24 15:39:30|29.44|29.36|29.44|29.36|29.44|29.36|29.42|29.34|0
1653406780000|2022-05-24 15:39:40|29.42|29.34|29.44|29.36|29.44|29.36|29.41|29.33|5
1653406790000|2022-05-24 15:39:50|29.42|29.34|29.39|29.31|29.44|29.36|29.39|29.31|0
1653406800000|2022-05-24 15:40:00|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1653406810000|2022-05-24 15:40:10|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1653406820000|2022-05-24 15:40:20|29.41|29.33|29.39|29.31|29.42|29.34|29.39|29.31|2
1653406830000|2022-05-24 15:40:30|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|5
1653406840000|2022-05-24 15:40:40|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1653406850000|2022-05-24 15:40:50|29.36|29.28|29.39|29.31|29.39|29.31|29.36|29.28|2
1653406860000|2022-05-24 15:41:00|29.41|29.33|29.42|29.34|29.44|29.36|29.41|29.33|5
1653406870000|2022-05-24 15:41:10|29.4|29.32|29.42|29.34|29.44|29.36|29.39|29.31|2
1653406880000|2022-05-24 15:41:20|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1653406890000|2022-05-24 15:41:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1653406920000|2022-05-24 15:42:00|29.37|29.29|29.37|29.29|29.37|29.29|29.34|29.26|0
1653406930000|2022-05-24 15:42:10|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|0
1653406940000|2022-05-24 15:42:20|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1653406950000|2022-05-24 15:42:30|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1653406960000|2022-05-24 15:42:40|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1653406980000|2022-05-24 15:43:00|29.37|29.29|29.34|29.26|29.39|29.31|29.34|29.26|0
1653406990000|2022-05-24 15:43:10|29.32|29.24|29.29|29.21|29.32|29.24|29.28|29.2|2
1653407000000|2022-05-24 15:43:20|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|1
1653407010000|2022-05-24 15:43:30|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|0
1653407020000|2022-05-24 15:43:40|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|2
1653407030000|2022-05-24 15:43:50|29.3|29.22|29.29|29.21|29.32|29.24|29.29|29.21|0
1653407040000|2022-05-24 15:44:00|29.3|29.22|29.32|29.24|29.34|29.26|29.3|29.22|1
1653407050000|2022-05-24 15:44:10|29.34|29.26|29.31|29.23|29.34|29.26|29.3|29.22|2
1653407060000|2022-05-24 15:44:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1653407070000|2022-05-24 15:44:30|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1653407080000|2022-05-24 15:44:40|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|3
1653407100000|2022-05-24 15:45:00|29.28|29.2|29.24|29.16|29.28|29.2|29.24|29.16|1
1653407110000|2022-05-24 15:45:10|||||||||3
1653407120000|2022-05-24 15:45:20|29.21|29.13|29.24|29.16|29.24|29.16|29.21|29.13|27
1653407130000|2022-05-24 15:45:30|29.23|29.15|29.23|29.15|29.24|29.16|29.23|29.15|8
1653407140000|2022-05-24 15:45:40|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|0
1653407150000|2022-05-24 15:45:50|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|18
1653407160000|2022-05-24 15:46:00|29.19|29.11|29.19|29.11|29.19|29.11|29.18|29.1|13
1653407170000|2022-05-24 15:46:10|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|35
1653407180000|2022-05-24 15:46:20|29.2|29.12|29.2|29.12|29.21|29.13|29.2|29.12|0
1653407190000|2022-05-24 15:46:30|29.18|29.1|29.19|29.11|29.2|29.12|29.18|29.1|0
1653407200000|2022-05-24 15:46:40|29.2|29.12|29.16|29.08|29.2|29.12|29.16|29.08|0
1653407210000|2022-05-24 15:46:50|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|21
1653407220000|2022-05-24 15:47:00|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|9
1653407250000|2022-05-24 15:47:30|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|3
1653407260000|2022-05-24 15:47:40|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|0
1653407270000|2022-05-24 15:47:50|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1653407280000|2022-05-24 15:48:00|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|27
1653407290000|2022-05-24 15:48:10|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|0
1653407300000|2022-05-24 15:48:20|29.11|29.03|29.06|28.98|29.11|29.03|29.06|28.98|15
1653407330000|2022-05-24 15:48:50|29.08|29|29.08|29|29.1|29.02|29.08|29|11
1653407340000|2022-05-24 15:49:00|29.1|29.02|29.1|29.02|29.11|29.03|29.08|29|0
1653407350000|2022-05-24 15:49:10|29.11|29.03|29.08|29|29.11|29.03|29.06|28.98|0
1653407360000|2022-05-24 15:49:20|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|0
1653407390000|2022-05-24 15:49:50|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|1
1653407400000|2022-05-24 15:50:00|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|15
1653407410000|2022-05-24 15:50:10|29.03|28.95|29.05|28.97|29.05|28.97|29.01|28.93|1
1653407420000|2022-05-24 15:50:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653407430000|2022-05-24 15:50:30|29.08|29|29.08|29|29.08|29|29.06|28.98|0
1653407440000|2022-05-24 15:50:40|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1653407450000|2022-05-24 15:50:50|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|0
1653407520000|2022-05-24 15:52:00|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1653407540000|2022-05-24 15:52:20|29.08|29|29.1|29.02|29.1|29.02|29.08|29|2
1653407550000|2022-05-24 15:52:30|29.09|29.01|29.09|29.01|29.1|29.02|29.08|29|0
1653407560000|2022-05-24 15:52:40|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1653407570000|2022-05-24 15:52:50|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1653407580000|2022-05-24 15:53:00|29.06|28.98|29.05|28.97|29.08|29|29.05|28.97|0
1653407590000|2022-05-24 15:53:10|29.03|28.95|29.01|28.93|29.05|28.97|29.01|28.93|0
1653407600000|2022-05-24 15:53:20|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|1
1653407610000|2022-05-24 15:53:30|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|1
1653407620000|2022-05-24 15:53:40|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1653407630000|2022-05-24 15:53:50|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1653407640000|2022-05-24 15:54:00|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1653407650000|2022-05-24 15:54:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653407660000|2022-05-24 15:54:20|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1653407670000|2022-05-24 15:54:30|29.08|29|29.06|28.98|29.08|29|29.06|28.98|2
1653407680000|2022-05-24 15:54:40|29.08|29|29.1|29.02|29.1|29.02|29.08|29|5
1653407690000|2022-05-24 15:54:50|29.11|29.03|29.08|29|29.11|29.03|29.08|29|1
1653407700000|2022-05-24 15:55:00|29.06|28.98|29.08|29|29.08|29|29.06|28.98|1
1653407710000|2022-05-24 15:55:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653407720000|2022-05-24 15:55:20|29.08|29|29.06|28.98|29.09|29.01|29.06|28.98|2
1653407750000|2022-05-24 15:55:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|1
1653407760000|2022-05-24 15:56:00|29.08|29|29.08|29|29.09|29.01|29.08|29|1
1653407770000|2022-05-24 15:56:10|29.09|29.01|29.08|29|29.13|29.05|29.08|29|16
1653407780000|2022-05-24 15:56:20|29.06|28.98|29.03|28.95|29.08|29|29.03|28.95|0
1653407790000|2022-05-24 15:56:30|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1653407800000|2022-05-24 15:56:40|29.06|28.98|29.05|28.97|29.08|29|29.05|28.97|4
1653407810000|2022-05-24 15:56:50|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|0
1653407820000|2022-05-24 15:57:00|29.03|28.95|29.05|28.97|29.05|28.97|29.01|28.93|6
1653407830000|2022-05-24 15:57:10|29.04|28.96|29.04|28.96|29.05|28.97|29.03|28.95|0
1653407840000|2022-05-24 15:57:20|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1653407850000|2022-05-24 15:57:30|29.04|28.96|29.03|28.95|29.05|28.97|29.03|28.95|0
1653407860000|2022-05-24 15:57:40|29.01|28.93|29.01|28.93|29.03|28.95|29.01|28.93|0
1653407870000|2022-05-24 15:57:50|29.03|28.95|29.04|28.96|29.05|28.97|29.01|28.93|4
1653407880000|2022-05-24 15:58:00|29.03|28.95|29.04|28.96|29.05|28.97|29.03|28.95|0
1653407890000|2022-05-24 15:58:10|29.03|28.95|29.03|28.95|29.04|28.96|29.01|28.93|2
1653407900000|2022-05-24 15:58:20|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|0
1653407910000|2022-05-24 15:58:30|29.03|28.95|29.03|28.95|29.03|28.95|29.01|28.93|0
1653407920000|2022-05-24 15:58:40|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|15
1653407930000|2022-05-24 15:58:50|29.03|28.95|29.03|28.95|29.04|28.96|29.03|28.95|1
1653407940000|2022-05-24 15:59:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653407950000|2022-05-24 15:59:10|28.99|28.91|28.96|28.88|28.99|28.91|28.96|28.88|34
1653407960000|2022-05-24 15:59:20|28.98|28.9|29.01|28.93|29.01|28.93|28.98|28.9|4
1653407970000|2022-05-24 15:59:30|29.03|28.95|29.03|28.95|29.05|28.97|29.01|28.93|0
1653407980000|2022-05-24 15:59:40|29.04|28.96|29.04|28.96|29.05|28.97|29.03|28.95|0
1653407990000|2022-05-24 15:59:50|29.05|28.97|29.08|29|29.09|29.01|29.05|28.97|3
1653408000000|2022-05-24 16:00:00|29.09|29.01|29.08|29|29.09|29.01|29.06|28.98|0
1653408010000|2022-05-24 16:00:10|29.06|28.98|29.03|28.95|29.06|28.98|29.01|28.93|2
1653408020000|2022-05-24 16:00:20|29.01|28.93|29.05|28.97|29.05|28.97|29|28.92|1
1653408030000|2022-05-24 16:00:30|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1653408040000|2022-05-24 16:00:40|29.04|28.96|29.05|28.97|29.07|28.99|29.04|28.96|0
1653408050000|2022-05-24 16:00:50|29.08|29|29.08|29|29.08|29|29.08|29|9
1653408060000|2022-05-24 16:01:00|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1653408080000|2022-05-24 16:01:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1653408090000|2022-05-24 16:01:30|29.08|29|29.09|29.01|29.09|29.01|29.07|28.99|0
1653408110000|2022-05-24 16:01:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1653408120000|2022-05-24 16:02:00|29.05|28.97|29.04|28.96|29.09|29.01|29.04|28.96|0
1653408130000|2022-05-24 16:02:10|29.03|28.95|29|28.92|29.04|28.96|29|28.92|0
1653408140000|2022-05-24 16:02:20|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|5
1653408150000|2022-05-24 16:02:30|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1653408160000|2022-05-24 16:02:40|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1653408180000|2022-05-24 16:03:00|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|2
1653408190000|2022-05-24 16:03:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653408200000|2022-05-24 16:03:20|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1653408210000|2022-05-24 16:03:30|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|0
1653408220000|2022-05-24 16:03:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653408230000|2022-05-24 16:03:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1653408240000|2022-05-24 16:04:00|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1653408250000|2022-05-24 16:04:10|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|49
1653408260000|2022-05-24 16:04:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653408270000|2022-05-24 16:04:30|29.01|28.93|29.01|28.93|29.03|28.95|29.01|28.93|0
1653408280000|2022-05-24 16:04:40|29.03|28.95|29.03|28.95|29.04|28.96|29|28.92|0
1653408290000|2022-05-24 16:04:50|29|28.92|29|28.92|29.03|28.95|28.99|28.91|0
1653408300000|2022-05-24 16:05:00|28.99|28.91|29|28.92|29.04|28.96|28.99|28.91|1
1653408310000|2022-05-24 16:05:10|29.01|28.93|29.03|28.95|29.03|28.95|29|28.92|1
1653408320000|2022-05-24 16:05:20|29.04|28.96|29.03|28.95|29.04|28.96|29.01|28.93|0
1653408330000|2022-05-24 16:05:30|29.01|28.93|29.03|28.95|29.04|28.96|29|28.92|0
1653408340000|2022-05-24 16:05:40|29.04|28.96|29|28.92|29.04|28.96|29|28.92|0
1653408350000|2022-05-24 16:05:50|29.03|28.95|29.03|28.95|29.03|28.95|29|28.92|0
1653408360000|2022-05-24 16:06:00|29.01|28.93|29.04|28.96|29.04|28.96|29|28.92|0
1653408390000|2022-05-24 16:06:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653408400000|2022-05-24 16:06:40|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1653408410000|2022-05-24 16:06:50|29.01|28.93|29.02|28.94|29.03|28.95|28.99|28.91|0
1653408420000|2022-05-24 16:07:00|29|28.92|28.98|28.9|29|28.92|28.97|28.89|1
1653408430000|2022-05-24 16:07:10|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|0
1653408460000|2022-05-24 16:07:40|28.98|28.9|28.99|28.91|28.99|28.91|28.97|28.89|0
1653408470000|2022-05-24 16:07:50|28.98|28.9|28.97|28.89|28.98|28.9|28.94|28.86|1
1653408480000|2022-05-24 16:08:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1653408490000|2022-05-24 16:08:10|28.91|28.83|28.89|28.81|28.93|28.85|28.89|28.81|15
1653408500000|2022-05-24 16:08:20|28.91|28.83|28.93|28.85|28.94|28.86|28.91|28.83|1
1653408510000|2022-05-24 16:08:30|28.94|28.86|28.92|28.84|28.94|28.86|28.89|28.81|2
1653408520000|2022-05-24 16:08:40|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1653408530000|2022-05-24 16:08:50|28.86|28.78|28.87|28.79|28.88|28.8|28.85|28.77|32
1653408540000|2022-05-24 16:09:00|28.89|28.81|28.89|28.81|28.89|28.81|28.87|28.79|2
1653408600000|2022-05-24 16:10:00|28.9|28.82|28.92|28.84|28.94|28.86|28.89|28.81|15
1653408610000|2022-05-24 16:10:10|28.89|28.81|28.89|28.81|28.93|28.85|28.89|28.81|0
1653408620000|2022-05-24 16:10:20|28.91|28.83|28.89|28.81|28.93|28.85|28.89|28.81|0
1653408630000|2022-05-24 16:10:30|28.88|28.8|28.84|28.76|28.88|28.8|28.84|28.76|2
1653408640000|2022-05-24 16:10:40|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|0
1653408650000|2022-05-24 16:10:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1653408660000|2022-05-24 16:11:00|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1653408670000|2022-05-24 16:11:10|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1653408710000|2022-05-24 16:11:50|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653408720000|2022-05-24 16:12:00|28.85|28.77|28.85|28.77|28.86|28.78|28.85|28.77|0
1653408730000|2022-05-24 16:12:10|28.86|28.78|28.85|28.77|28.88|28.8|28.85|28.77|10
1653408740000|2022-05-24 16:12:20|28.86|28.78|28.86|28.78|28.86|28.78|28.85|28.77|0
1653408750000|2022-05-24 16:12:30|28.85|28.77|28.85|28.77|28.85|28.77|28.84|28.76|6
1653408790000|2022-05-24 16:13:10|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653408800000|2022-05-24 16:13:20|28.85|28.77|28.85|28.77|28.86|28.78|28.85|28.77|0
1653408810000|2022-05-24 16:13:30|28.86|28.78|28.86|28.78|28.86|28.78|28.85|28.77|0
1653408820000|2022-05-24 16:13:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1653408830000|2022-05-24 16:13:50|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653408850000|2022-05-24 16:14:10|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|29
1653408860000|2022-05-24 16:14:20|28.81|28.73|28.81|28.73|28.81|28.73|28.8|28.72|12
1653408870000|2022-05-24 16:14:30|||||||||1
1653408890000|2022-05-24 16:14:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|82
1653408900000|2022-05-24 16:15:00|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|54
1653408910000|2022-05-24 16:15:10|28.69|28.61|28.68|28.6|28.69|28.61|28.67|28.59|0
1653408920000|2022-05-24 16:15:20|28.69|28.61|28.64|28.56|28.69|28.61|28.64|28.56|26
1653408930000|2022-05-24 16:15:30|28.65|28.57|28.68|28.6|28.68|28.6|28.65|28.57|4
1653408940000|2022-05-24 16:15:40|28.67|28.59|28.67|28.59|28.68|28.6|28.67|28.59|4
1653408950000|2022-05-24 16:15:50|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|10
1653408960000|2022-05-24 16:16:00|||||||||26
1653408980000|2022-05-24 16:16:20|28.64|28.56|28.67|28.59|28.67|28.59|28.63|28.55|2
1653408990000|2022-05-24 16:16:30|28.68|28.6|28.68|28.6|28.69|28.61|28.67|28.59|1
1653409000000|2022-05-24 16:16:40|28.7|28.62|28.68|28.6|28.72|28.64|28.68|28.6|8
1653409010000|2022-05-24 16:16:50|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1653409020000|2022-05-24 16:17:00|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|1
1653409030000|2022-05-24 16:17:10|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1653409040000|2022-05-24 16:17:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|2
1653409050000|2022-05-24 16:17:30|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|8
1653409070000|2022-05-24 16:17:50|28.74|28.66|28.74|28.66|28.74|28.66|28.73|28.65|223
1653409080000|2022-05-24 16:18:00|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1653409090000|2022-05-24 16:18:10|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1653409100000|2022-05-24 16:18:20|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1653409110000|2022-05-24 16:18:30|28.74|28.66|28.74|28.66|28.74|28.66|28.73|28.65|0
1653409120000|2022-05-24 16:18:40|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1653409130000|2022-05-24 16:18:50|||||||||73
1653409140000|2022-05-24 16:19:00|||||||||1
1653409150000|2022-05-24 16:19:10|28.73|28.65|28.7|28.62|28.74|28.66|28.69|28.61|35
1653409160000|2022-05-24 16:19:20|28.73|28.65|28.73|28.65|28.74|28.66|28.71|28.63|0
1653409170000|2022-05-24 16:19:30|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1653409180000|2022-05-24 16:19:40|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1653409190000|2022-05-24 16:19:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653409200000|2022-05-24 16:20:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|12
1653409210000|2022-05-24 16:20:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|76
1653409230000|2022-05-24 16:20:30|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1653409240000|2022-05-24 16:20:40|28.77|28.69|28.79|28.71|28.81|28.73|28.77|28.69|2
1653409250000|2022-05-24 16:20:50|28.77|28.69|28.79|28.71|28.81|28.73|28.77|28.69|0
1653409260000|2022-05-24 16:21:00|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|0
1653409270000|2022-05-24 16:21:10|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|0
1653409290000|2022-05-24 16:21:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|18
1653409340000|2022-05-24 16:22:20|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|38
1653409350000|2022-05-24 16:22:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|1
1653409360000|2022-05-24 16:22:40|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1653409370000|2022-05-24 16:22:50|28.83|28.75|28.83|28.75|28.86|28.78|28.83|28.75|0
1653409380000|2022-05-24 16:23:00|28.81|28.73|28.83|28.75|28.85|28.77|28.81|28.73|0
1653409390000|2022-05-24 16:23:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1653409400000|2022-05-24 16:23:20|28.83|28.75|28.85|28.77|28.85|28.77|28.82|28.74|5
1653409410000|2022-05-24 16:23:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653409420000|2022-05-24 16:23:40|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|0
1653409440000|2022-05-24 16:24:00|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|2
1653409450000|2022-05-24 16:24:10|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653409460000|2022-05-24 16:24:20|28.82|28.74|28.83|28.75|28.83|28.75|28.81|28.73|15
1653409500000|2022-05-24 16:25:00|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|2
1653409510000|2022-05-24 16:25:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1653409520000|2022-05-24 16:25:20|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|0
1653409530000|2022-05-24 16:25:30|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|0
1653409550000|2022-05-24 16:25:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653409560000|2022-05-24 16:26:00|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|10
1653409570000|2022-05-24 16:26:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1653409580000|2022-05-24 16:26:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|1
1653409590000|2022-05-24 16:26:30|28.81|28.73|28.85|28.77|28.85|28.77|28.81|28.73|4
1653409600000|2022-05-24 16:26:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653409610000|2022-05-24 16:26:50|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|0
1653409620000|2022-05-24 16:27:00|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|6
1653409630000|2022-05-24 16:27:10|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|1
1653409640000|2022-05-24 16:27:20|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653409660000|2022-05-24 16:27:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653409670000|2022-05-24 16:27:50|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|0
1653409680000|2022-05-24 16:28:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653409690000|2022-05-24 16:28:10|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653409700000|2022-05-24 16:28:20|28.85|28.77|28.85|28.77|28.87|28.79|28.85|28.77|2
1653409710000|2022-05-24 16:28:30|28.88|28.8|28.85|28.77|28.88|28.8|28.84|28.76|0
1653409720000|2022-05-24 16:28:40|28.87|28.79|28.88|28.8|28.88|28.8|28.87|28.79|0
1653409730000|2022-05-24 16:28:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653409760000|2022-05-24 16:29:20|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|3
1653409770000|2022-05-24 16:29:30|28.91|28.83|28.91|28.83|28.91|28.83|28.9|28.82|0
1653409780000|2022-05-24 16:29:40|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|1
1653409790000|2022-05-24 16:29:50|28.93|28.85|28.93|28.85|28.94|28.86|28.93|28.85|0
1653409810000|2022-05-24 16:30:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653409820000|2022-05-24 16:30:20|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1653409830000|2022-05-24 16:30:30|28.9|28.82|28.88|28.8|28.9|28.82|28.86|28.78|12
1653409840000|2022-05-24 16:30:40|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1653409850000|2022-05-24 16:30:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653409860000|2022-05-24 16:31:00|28.89|28.81|28.94|28.86|28.94|28.86|28.88|28.8|2
1653409870000|2022-05-24 16:31:10|28.95|28.87|28.97|28.89|28.97|28.89|28.94|28.86|0
1653409880000|2022-05-24 16:31:20|28.95|28.87|28.97|28.89|28.97|28.89|28.94|28.86|0
1653409890000|2022-05-24 16:31:30|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1653409900000|2022-05-24 16:31:40|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1653409910000|2022-05-24 16:31:50|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1653409920000|2022-05-24 16:32:00|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1653409930000|2022-05-24 16:32:10|28.96|28.88|28.97|28.89|28.97|28.89|28.95|28.87|0
1653409940000|2022-05-24 16:32:20|28.99|28.91|29|28.92|29|28.92|28.98|28.9|0
1653409950000|2022-05-24 16:32:30|29.04|28.96|29.02|28.94|29.04|28.96|28.99|28.91|2
1653409960000|2022-05-24 16:32:40|28.99|28.91|28.99|28.91|29.02|28.94|28.98|28.9|0
1653409970000|2022-05-24 16:32:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1653409980000|2022-05-24 16:33:00|29|28.92|29|28.92|29|28.92|28.99|28.91|0
1653409990000|2022-05-24 16:33:10|29.02|28.94|29.04|28.96|29.04|28.96|28.99|28.91|1
1653410000000|2022-05-24 16:33:20|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1653410010000|2022-05-24 16:33:30|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|4
1653410030000|2022-05-24 16:33:50|||||||||10
1653410040000|2022-05-24 16:34:00|29.07|28.99|28.99|28.91|29.07|28.99|28.99|28.91|0
1653410050000|2022-05-24 16:34:10|29.01|28.93|29.02|28.94|29.02|28.94|29|28.92|0
1653410070000|2022-05-24 16:34:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1653410080000|2022-05-24 16:34:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1653410090000|2022-05-24 16:34:50|29|28.92|29|28.92|29|28.92|29|28.92|0
1653410100000|2022-05-24 16:35:00|29.02|28.94|29.02|28.94|29.02|28.94|29|28.92|0
1653410110000|2022-05-24 16:35:10|29|28.92|29|28.92|29|28.92|29|28.92|0
1653410160000|2022-05-24 16:36:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|6
1653410170000|2022-05-24 16:36:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1653410200000|2022-05-24 16:36:40|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|0
1653410210000|2022-05-24 16:36:50|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|4
1653410220000|2022-05-24 16:37:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1653410230000|2022-05-24 16:37:10|29.13|29.05|29.08|29|29.13|29.05|29.08|29|5
1653410240000|2022-05-24 16:37:20|29.07|28.99|29.15|29.07|29.15|29.07|29.07|28.99|8
1653410260000|2022-05-24 16:37:40|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|1
1653410280000|2022-05-24 16:38:00|29.11|29.03|29.1|29.02|29.12|29.04|29.1|29.02|3
1653410300000|2022-05-24 16:38:20|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|1
1653410340000|2022-05-24 16:39:00|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|1
1653410350000|2022-05-24 16:39:10|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1653410380000|2022-05-24 16:39:40|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|1
1653410400000|2022-05-24 16:40:00|||||||||20
1653410430000|2022-05-24 16:40:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|1
1653410440000|2022-05-24 16:40:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653410450000|2022-05-24 16:40:50|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1653410460000|2022-05-24 16:41:00|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|0
1653410470000|2022-05-24 16:41:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653410520000|2022-05-24 16:42:00|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|1
1653410530000|2022-05-24 16:42:10|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|0
1653410540000|2022-05-24 16:42:20|||||||||1
1653410570000|2022-05-24 16:42:50|29.08|29|29.08|29|29.08|29|29.08|29|3
1653410580000|2022-05-24 16:43:00|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|0
1653410590000|2022-05-24 16:43:10|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1653410600000|2022-05-24 16:43:20|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1653410610000|2022-05-24 16:43:30|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1653410620000|2022-05-24 16:43:40|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1653410660000|2022-05-24 16:44:20|||||||||2
1653410700000|2022-05-24 16:45:00|29.13|29.05|29.15|29.07|29.15|29.07|29.12|29.04|6
1653410880000|2022-05-24 16:48:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1653410910000|2022-05-24 16:48:30|29.06|28.98|29.07|28.99|29.07|28.99|29.05|28.97|18
1653410920000|2022-05-24 16:48:40|29.1|29.02|29.1|29.02|29.1|29.02|29.08|29|3
1653410950000|2022-05-24 16:49:10|29.13|29.05|29.12|29.04|29.15|29.07|29.1|29.02|4
1653410960000|2022-05-24 16:49:20|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|3
1653410980000|2022-05-24 16:49:40|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1653410990000|2022-05-24 16:49:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1653411020000|2022-05-24 16:50:20|29|28.92|29|28.92|29|28.92|29|28.92|5
1653411030000|2022-05-24 16:50:30|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|10
1653411040000|2022-05-24 16:50:40|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1653411070000|2022-05-24 16:51:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1653411090000|2022-05-24 16:51:30|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1653411100000|2022-05-24 16:51:40|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|0
1653411110000|2022-05-24 16:51:50|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1653411160000|2022-05-24 16:52:40|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1653411170000|2022-05-24 16:52:50|29|28.92|29.03|28.95|29.05|28.97|29|28.92|0
1653411180000|2022-05-24 16:53:00|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|0
1653411190000|2022-05-24 16:53:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|6
1653411200000|2022-05-24 16:53:20|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1653411210000|2022-05-24 16:53:30|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1653411220000|2022-05-24 16:53:40|29.01|28.93|29|28.92|29.03|28.95|29|28.92|0
1653411230000|2022-05-24 16:53:50|29.02|28.94|29.03|28.95|29.05|28.97|29.01|28.93|0
1653411240000|2022-05-24 16:54:00|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|0
1653411250000|2022-05-24 16:54:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653411270000|2022-05-24 16:54:30|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1653411280000|2022-05-24 16:54:40|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1653411290000|2022-05-24 16:54:50|29.01|28.93|29.01|28.93|29.03|28.95|29.01|28.93|0
1653411300000|2022-05-24 16:55:00|29|28.92|28.95|28.87|29|28.92|28.95|28.87|4
1653411310000|2022-05-24 16:55:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1653411320000|2022-05-24 16:55:20|28.95|28.87|28.9|28.82|28.95|28.87|28.9|28.82|26
1653411330000|2022-05-24 16:55:30|28.91|28.83|28.93|28.85|28.95|28.87|28.91|28.83|10
1653411340000|2022-05-24 16:55:40|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1653411350000|2022-05-24 16:55:50|28.95|28.87|28.9|28.82|28.95|28.87|28.9|28.82|0
1653411360000|2022-05-24 16:56:00|28.93|28.85|28.9|28.82|28.93|28.85|28.9|28.82|0
1653411370000|2022-05-24 16:56:10|28.86|28.78|28.88|28.8|28.9|28.82|28.86|28.78|4
1653411380000|2022-05-24 16:56:20|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1653411390000|2022-05-24 16:56:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653411400000|2022-05-24 16:56:40|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|1
1653411410000|2022-05-24 16:56:50|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|0
1653411420000|2022-05-24 16:57:00|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|0
1653411430000|2022-05-24 16:57:10|28.86|28.78|28.86|28.78|28.88|28.8|28.86|28.78|0
1653411450000|2022-05-24 16:57:30|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653411460000|2022-05-24 16:57:40|28.86|28.78|28.86|28.78|28.88|28.8|28.86|28.78|4
1653411470000|2022-05-24 16:57:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|11
1653411480000|2022-05-24 16:58:00|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|10
1653411510000|2022-05-24 16:58:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|6
1653411520000|2022-05-24 16:58:40|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1653411530000|2022-05-24 16:58:50|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|0
1653411540000|2022-05-24 16:59:00|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1653411550000|2022-05-24 16:59:10|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1653411560000|2022-05-24 16:59:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653411570000|2022-05-24 16:59:30|28.85|28.77|28.85|28.77|28.88|28.8|28.85|28.77|1
1653411580000|2022-05-24 16:59:40|28.87|28.79|28.87|28.79|28.88|28.8|28.85|28.77|0
1653411590000|2022-05-24 16:59:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1653411600000|2022-05-24 17:00:00|28.87|28.79|28.87|28.79|28.92|28.84|28.87|28.79|4
1653411610000|2022-05-24 17:00:10|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1653411620000|2022-05-24 17:00:20|28.92|28.84|28.95|28.87|28.95|28.87|28.92|28.84|2
1653411640000|2022-05-24 17:00:40|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1653411650000|2022-05-24 17:00:50|28.95|28.87|28.95|28.87|28.97|28.89|28.95|28.87|0
1653411660000|2022-05-24 17:01:00|28.97|28.89|28.95|28.87|28.97|28.89|28.93|28.85|0
1653411680000|2022-05-24 17:01:20|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1653411690000|2022-05-24 17:01:30|28.98|28.9|28.97|28.89|29|28.92|28.97|28.89|3
1653411700000|2022-05-24 17:01:40|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|0
1653411710000|2022-05-24 17:01:50|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|1
1653411720000|2022-05-24 17:02:00|28.95|28.87|28.95|28.87|28.97|28.89|28.95|28.87|0
1653411740000|2022-05-24 17:02:20|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1653411780000|2022-05-24 17:03:00|28.97|28.89|28.97|28.89|29|28.92|28.97|28.89|2
1653411790000|2022-05-24 17:03:10|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1653411810000|2022-05-24 17:03:30|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|1
1653411820000|2022-05-24 17:03:40|29|28.92|29.02|28.94|29.04|28.96|29|28.92|0
1653411830000|2022-05-24 17:03:50|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1653411840000|2022-05-24 17:04:00|29.04|28.96|29.03|28.95|29.05|28.97|29.02|28.94|0
1653411850000|2022-05-24 17:04:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1653411860000|2022-05-24 17:04:20|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1653411870000|2022-05-24 17:04:30|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|0
1653411890000|2022-05-24 17:04:50|29.05|28.97|29.1|29.02|29.1|29.02|29.05|28.97|4
1653411900000|2022-05-24 17:05:00|29.08|29|29.07|28.99|29.1|29.02|29.05|28.97|15
1653411910000|2022-05-24 17:05:10|29.09|29.01|29.05|28.97|29.1|29.02|29.02|28.94|0
1653411920000|2022-05-24 17:05:20|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1653411930000|2022-05-24 17:05:30|29|28.92|29.05|28.97|29.05|28.97|29|28.92|0
1653411940000|2022-05-24 17:05:40|29.04|28.96|29|28.92|29.05|28.97|29|28.92|0
1653411950000|2022-05-24 17:05:50|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|3
1653411960000|2022-05-24 17:06:00|29.03|28.95|29.03|28.95|29.05|28.97|29|28.92|0
1653411970000|2022-05-24 17:06:10|29|28.92|29.05|28.97|29.05|28.97|29|28.92|0
1653411980000|2022-05-24 17:06:20|29.03|28.95|29.05|28.97|29.05|28.97|29.02|28.94|0
1653411990000|2022-05-24 17:06:30|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|0
1653412000000|2022-05-24 17:06:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1653412010000|2022-05-24 17:06:50|29.02|28.94|29.04|28.96|29.05|28.97|29|28.92|0
1653412020000|2022-05-24 17:07:00|29.05|28.97|29|28.92|29.05|28.97|29|28.92|0
1653412030000|2022-05-24 17:07:10|29.02|28.94|29.02|28.94|29.02|28.94|29|28.92|0
1653412040000|2022-05-24 17:07:20|29|28.92|29|28.92|29|28.92|29|28.92|0
1653412050000|2022-05-24 17:07:30|28.98|28.9|28.98|28.9|29|28.92|28.95|28.87|0
1653412060000|2022-05-24 17:07:40|28.97|28.89|28.97|28.89|29|28.92|28.97|28.89|0
1653412070000|2022-05-24 17:07:50|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|1
1653412080000|2022-05-24 17:08:00|28.95|28.87|29|28.92|29|28.92|28.95|28.87|1
1653412190000|2022-05-24 17:09:50|28.99|28.91|28.98|28.9|29|28.92|28.98|28.9|0
1653412200000|2022-05-24 17:10:00|28.97|28.89|29|28.92|29|28.92|28.97|28.89|0
1653412230000|2022-05-24 17:10:30|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1653412240000|2022-05-24 17:10:40|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1653412250000|2022-05-24 17:10:50|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1653412260000|2022-05-24 17:11:00|28.97|28.89|29|28.92|29|28.92|28.97|28.89|0
1653412270000|2022-05-24 17:11:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|2
1653412280000|2022-05-24 17:11:20|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1653412290000|2022-05-24 17:11:30|29.05|28.97|29|28.92|29.05|28.97|29|28.92|1
1653412310000|2022-05-24 17:11:50|28.98|28.9|29|28.92|29|28.92|28.97|28.89|0
1653412330000|2022-05-24 17:12:10|28.98|28.9|29|28.92|29|28.92|28.97|28.89|0
1653412380000|2022-05-24 17:13:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1653412390000|2022-05-24 17:13:10|28.99|28.91|29|28.92|29|28.92|28.97|28.89|0
1653412400000|2022-05-24 17:13:20|28.98|28.9|29|28.92|29|28.92|28.98|28.9|1
1653412410000|2022-05-24 17:13:30|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1653412420000|2022-05-24 17:13:40|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1653412430000|2022-05-24 17:13:50|28.97|28.89|29|28.92|29|28.92|28.97|28.89|0
1653412480000|2022-05-24 17:14:40|28.98|28.9|29|28.92|29|28.92|28.97|28.89|0
1653412500000|2022-05-24 17:15:00|29.01|28.93|29|28.92|29.02|28.94|29|28.92|1
1653412520000|2022-05-24 17:15:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|1
1653412540000|2022-05-24 17:15:40|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|7
1653412550000|2022-05-24 17:15:50|29.04|28.96|29.02|28.94|29.05|28.97|29.02|28.94|0
1653412570000|2022-05-24 17:16:10|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1653412580000|2022-05-24 17:16:20|29.09|29.01|29.05|28.97|29.09|29.01|29.05|28.97|2
1653412600000|2022-05-24 17:16:40|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1653412610000|2022-05-24 17:16:50|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1653412620000|2022-05-24 17:17:00|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1653412630000|2022-05-24 17:17:10|29|28.92|29|28.92|29|28.92|29|28.92|0
1653412640000|2022-05-24 17:17:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1653412650000|2022-05-24 17:17:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1653412660000|2022-05-24 17:17:40|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1653412680000|2022-05-24 17:18:00|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1653412690000|2022-05-24 17:18:10|28.95|28.87|28.92|28.84|28.95|28.87|28.9|28.82|1
1653412700000|2022-05-24 17:18:20|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1653412710000|2022-05-24 17:18:30|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|0
1653412720000|2022-05-24 17:18:40|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1653412730000|2022-05-24 17:18:50|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1653412740000|2022-05-24 17:19:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653412750000|2022-05-24 17:19:10|28.93|28.85|28.93|28.85|28.95|28.87|28.93|28.85|0
1653412760000|2022-05-24 17:19:20|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1653412770000|2022-05-24 17:19:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653412810000|2022-05-24 17:20:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|1
1653412820000|2022-05-24 17:20:20|28.99|28.91|29|28.92|29|28.92|28.97|28.89|0
1653412840000|2022-05-24 17:20:40|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1653412850000|2022-05-24 17:20:50|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1653412860000|2022-05-24 17:21:00|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1653412870000|2022-05-24 17:21:10|28.95|28.87|28.95|28.87|28.97|28.89|28.95|28.87|0
1653412900000|2022-05-24 17:21:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653412910000|2022-05-24 17:21:50|28.98|28.9|29.02|28.94|29.02|28.94|28.98|28.9|2
1653412920000|2022-05-24 17:22:00|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1653412970000|2022-05-24 17:22:50|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1653412980000|2022-05-24 17:23:00|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1653412990000|2022-05-24 17:23:10|29|28.92|29|28.92|29.02|28.94|29|28.92|0
1653413000000|2022-05-24 17:23:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1653413010000|2022-05-24 17:23:30|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1653413020000|2022-05-24 17:23:40|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1653413040000|2022-05-24 17:24:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653413050000|2022-05-24 17:24:10|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1653413100000|2022-05-24 17:25:00|28.99|28.91|28.98|28.9|29|28.92|28.97|28.89|6
1653413110000|2022-05-24 17:25:10|28.96|28.88|28.98|28.9|28.98|28.9|28.95|28.87|0
1653413120000|2022-05-24 17:25:20|28.97|28.89|28.97|28.89|29|28.92|28.97|28.89|0
1653413130000|2022-05-24 17:25:30|28.99|28.91|29|28.92|29|28.92|28.97|28.89|0
1653413140000|2022-05-24 17:25:40|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1653413160000|2022-05-24 17:26:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1653413170000|2022-05-24 17:26:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1653413180000|2022-05-24 17:26:20|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1653413190000|2022-05-24 17:26:30|28.95|28.87|28.95|28.87|28.97|28.89|28.95|28.87|0
1653413200000|2022-05-24 17:26:40|28.94|28.86|28.92|28.84|28.94|28.86|28.9|28.82|1
1653413210000|2022-05-24 17:26:50|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|0
1653413220000|2022-05-24 17:27:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1653413230000|2022-05-24 17:27:10|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|0
1653413240000|2022-05-24 17:27:20|28.93|28.85|28.93|28.85|28.95|28.87|28.92|28.84|0
1653413250000|2022-05-24 17:27:30|28.94|28.86|28.92|28.84|28.95|28.87|28.92|28.84|0
1653413260000|2022-05-24 17:27:40|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1653413270000|2022-05-24 17:27:50|28.94|28.86|28.95|28.87|28.95|28.87|28.93|28.85|0
1653413340000|2022-05-24 17:29:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653413350000|2022-05-24 17:29:10|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1653413380000|2022-05-24 17:29:40|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|0
1653413390000|2022-05-24 17:29:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1653413400000|2022-05-24 17:30:00|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653413410000|2022-05-24 17:30:10|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|1
1653413420000|2022-05-24 17:30:20|28.95|28.87|28.9|28.82|28.95|28.87|28.9|28.82|1
1653413430000|2022-05-24 17:30:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653413440000|2022-05-24 17:30:40|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|0
1653413450000|2022-05-24 17:30:50|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1653413460000|2022-05-24 17:31:00|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|4
1653413470000|2022-05-24 17:31:10|28.91|28.83|28.93|28.85|28.93|28.85|28.9|28.82|2
1653413480000|2022-05-24 17:31:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1653413490000|2022-05-24 17:31:30|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1653413500000|2022-05-24 17:31:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1653413580000|2022-05-24 17:33:00|29|28.92|29|28.92|29|28.92|29|28.92|0
1653413610000|2022-05-24 17:33:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1653413620000|2022-05-24 17:33:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653413630000|2022-05-24 17:33:50|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|0
1653413640000|2022-05-24 17:34:00|28.94|28.86|28.92|28.84|28.95|28.87|28.92|28.84|0
1653413650000|2022-05-24 17:34:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653413700000|2022-05-24 17:35:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653413710000|2022-05-24 17:35:10|28.9|28.82|28.9|28.82|28.91|28.83|28.9|28.82|0
1653413750000|2022-05-24 17:35:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653413760000|2022-05-24 17:36:00|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|0
1653413770000|2022-05-24 17:36:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653413780000|2022-05-24 17:36:20|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|5
1653413790000|2022-05-24 17:36:30|28.88|28.8|28.85|28.77|28.88|28.8|28.85|28.77|0
1653413820000|2022-05-24 17:37:00|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|3
1653413830000|2022-05-24 17:37:10|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653413840000|2022-05-24 17:37:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1653413850000|2022-05-24 17:37:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653413870000|2022-05-24 17:37:50|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|0
1653413880000|2022-05-24 17:38:00|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|2
1653413890000|2022-05-24 17:38:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653413900000|2022-05-24 17:38:20|28.81|28.73|28.81|28.73|28.81|28.73|28.8|28.72|0
1653413910000|2022-05-24 17:38:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653413920000|2022-05-24 17:38:40|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|8
1653413930000|2022-05-24 17:38:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653413950000|2022-05-24 17:39:10|28.74|28.66|28.76|28.68|28.76|28.68|28.73|28.65|1
1653413960000|2022-05-24 17:39:20|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1653414000000|2022-05-24 17:40:00|||||||||1
1653414010000|2022-05-24 17:40:10|28.74|28.66|28.73|28.65|28.74|28.66|28.72|28.64|0
1653414020000|2022-05-24 17:40:20|28.72|28.64|28.72|28.64|28.73|28.65|28.72|28.64|0
1653414030000|2022-05-24 17:40:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653414040000|2022-05-24 17:40:40|28.69|28.61|28.67|28.59|28.71|28.63|28.67|28.59|0
1653414050000|2022-05-24 17:40:50|||||||||1
1653414060000|2022-05-24 17:41:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|9
1653414070000|2022-05-24 17:41:10|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|12
1653414080000|2022-05-24 17:41:20|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|2
1653414090000|2022-05-24 17:41:30|||||||||3
1653414100000|2022-05-24 17:41:40|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|0
1653414110000|2022-05-24 17:41:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653414120000|2022-05-24 17:42:00|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653414130000|2022-05-24 17:42:10|28.69|28.61|28.71|28.63|28.72|28.64|28.69|28.61|3
1653414140000|2022-05-24 17:42:20|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1653414150000|2022-05-24 17:42:30|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1653414160000|2022-05-24 17:42:40|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1653414250000|2022-05-24 17:44:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|19
1653414260000|2022-05-24 17:44:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|1
1653414320000|2022-05-24 17:45:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653414340000|2022-05-24 17:45:40|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|1
1653414360000|2022-05-24 17:46:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|1
1653414370000|2022-05-24 17:46:10|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1653414380000|2022-05-24 17:46:20|28.62|28.54|28.62|28.54|28.63|28.55|28.62|28.54|0
1653414390000|2022-05-24 17:46:30|28.63|28.55|28.66|28.58|28.66|28.58|28.62|28.54|7
1653414400000|2022-05-24 17:46:40|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653414410000|2022-05-24 17:46:50|28.67|28.59|28.71|28.63|28.71|28.63|28.67|28.59|0
1653414420000|2022-05-24 17:47:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653414460000|2022-05-24 17:47:40|28.71|28.63|28.74|28.66|28.74|28.66|28.71|28.63|2
1653414470000|2022-05-24 17:47:50|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653414480000|2022-05-24 17:48:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653414500000|2022-05-24 17:48:20|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|0
1653414530000|2022-05-24 17:48:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653414540000|2022-05-24 17:49:00|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|2
1653414580000|2022-05-24 17:49:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653414590000|2022-05-24 17:49:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653414610000|2022-05-24 17:50:10|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653414630000|2022-05-24 17:50:30|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653414700000|2022-05-24 17:51:40|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653414710000|2022-05-24 17:51:50|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653414790000|2022-05-24 17:53:10|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|2
1653414820000|2022-05-24 17:53:40|28.69|28.61|28.7|28.62|28.7|28.62|28.67|28.59|0
1653414830000|2022-05-24 17:53:50|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|5
1653414840000|2022-05-24 17:54:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653414850000|2022-05-24 17:54:10|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|1
1653414880000|2022-05-24 17:54:40|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1653414890000|2022-05-24 17:54:50|28.74|28.66|28.71|28.63|28.74|28.66|28.71|28.63|0
1653414900000|2022-05-24 17:55:00|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|6
1653414910000|2022-05-24 17:55:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653414920000|2022-05-24 17:55:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653414940000|2022-05-24 17:55:40|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1653415000000|2022-05-24 17:56:40|||||||||2
1653415050000|2022-05-24 17:57:30|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|6
1653415070000|2022-05-24 17:57:50|28.74|28.66|28.72|28.64|28.75|28.67|28.72|28.64|2
1653415080000|2022-05-24 17:58:00|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|1
1653415160000|2022-05-24 17:59:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|5
1653415180000|2022-05-24 17:59:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653415280000|2022-05-24 18:01:20|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1653415290000|2022-05-24 18:01:30|||||||||2
1653415300000|2022-05-24 18:01:40|28.75|28.67|28.77|28.69|28.77|28.69|28.72|28.64|3
1653415310000|2022-05-24 18:01:50|||||||||1
1653415340000|2022-05-24 18:02:20|28.76|28.68|28.77|28.69|28.77|28.69|28.72|28.64|4
1653415350000|2022-05-24 18:02:30|||||||||1
1653415380000|2022-05-24 18:03:00|||||||||2
1653415410000|2022-05-24 18:03:30|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|2
1653415440000|2022-05-24 18:04:00|||||||||1
1653415490000|2022-05-24 18:04:50|28.73|28.65|28.77|28.69|28.77|28.69|28.72|28.64|9
1653415500000|2022-05-24 18:05:00|28.76|28.68|28.77|28.69|28.77|28.69|28.72|28.64|1
1653415510000|2022-05-24 18:05:10|28.74|28.66|28.77|28.69|28.77|28.69|28.72|28.64|2
1653415520000|2022-05-24 18:05:20|28.75|28.67|28.72|28.64|28.77|28.69|28.72|28.64|0
1653415530000|2022-05-24 18:05:30|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|0
1653415540000|2022-05-24 18:05:40|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|1
1653415640000|2022-05-24 18:07:20|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|9
1653415660000|2022-05-24 18:07:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|3
1653415720000|2022-05-24 18:08:40|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|21
1653415730000|2022-05-24 18:08:50|28.68|28.6|28.67|28.59|28.7|28.62|28.67|28.59|0
1653415760000|2022-05-24 18:09:20|||||||||5
1653415770000|2022-05-24 18:09:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|34
1653415790000|2022-05-24 18:09:50|28.63|28.55|28.66|28.58|28.67|28.59|28.63|28.55|7
1653415800000|2022-05-24 18:10:00|28.67|28.59|28.67|28.59|28.67|28.59|28.66|28.58|6
1653415820000|2022-05-24 18:10:20|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|29
1653415830000|2022-05-24 18:10:30|28.66|28.58|28.66|28.58|28.67|28.59|28.63|28.55|0
1653415840000|2022-05-24 18:10:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653415850000|2022-05-24 18:10:50|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|0
1653415860000|2022-05-24 18:11:00|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1653415890000|2022-05-24 18:11:30|28.58|28.5|28.45|28.37|28.59|28.51|28.42|28.34|30
1653415900000|2022-05-24 18:11:40|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|16
1653415910000|2022-05-24 18:11:50|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|35
1653415930000|2022-05-24 18:12:10|||||||||7
1653415960000|2022-05-24 18:12:40|||||||||27
1653415980000|2022-05-24 18:13:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|1
1653416000000|2022-05-24 18:13:20|||||||||25
1653416020000|2022-05-24 18:13:40|||||||||25
1653416030000|2022-05-24 18:13:50|||||||||3
1653416050000|2022-05-24 18:14:10|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|13
1653416080000|2022-05-24 18:14:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|13
1653416110000|2022-05-24 18:15:10|28.53|28.45|28.55|28.47|28.57|28.49|28.53|28.45|10
1653416120000|2022-05-24 18:15:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653416130000|2022-05-24 18:15:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653416140000|2022-05-24 18:15:40|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|3
1653416150000|2022-05-24 18:15:50|||||||||12
1653416170000|2022-05-24 18:16:10|||||||||25
1653416180000|2022-05-24 18:16:20|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1653416190000|2022-05-24 18:16:30|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|9
1653416210000|2022-05-24 18:16:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653416220000|2022-05-24 18:17:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653416230000|2022-05-24 18:17:10|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|0
1653416270000|2022-05-24 18:17:50|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|1
1653416290000|2022-05-24 18:18:10|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|1
1653416310000|2022-05-24 18:18:30|28.66|28.58|28.65|28.57|28.66|28.58|28.64|28.56|0
1653416320000|2022-05-24 18:18:40|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1653416330000|2022-05-24 18:18:50|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|0
1653416340000|2022-05-24 18:19:00|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653416350000|2022-05-24 18:19:10|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|0
1653416430000|2022-05-24 18:20:30|28.68|28.6|28.72|28.64|28.72|28.64|28.68|28.6|1
1653416450000|2022-05-24 18:20:50|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|16
1653416480000|2022-05-24 18:21:20|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|1
1653416490000|2022-05-24 18:21:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653416500000|2022-05-24 18:21:40|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653416510000|2022-05-24 18:21:50|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653416540000|2022-05-24 18:22:20|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653416550000|2022-05-24 18:22:30|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1653416560000|2022-05-24 18:22:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653416570000|2022-05-24 18:22:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653416590000|2022-05-24 18:23:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653416600000|2022-05-24 18:23:20|28.63|28.55|28.59|28.51|28.63|28.55|28.59|28.51|0
1653416610000|2022-05-24 18:23:30|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|0
1653416620000|2022-05-24 18:23:40|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653416630000|2022-05-24 18:23:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653416640000|2022-05-24 18:24:00|28.64|28.56|28.69|28.61|28.7|28.62|28.64|28.56|6
1653416690000|2022-05-24 18:24:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653416720000|2022-05-24 18:25:20|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1653416730000|2022-05-24 18:25:30|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653416740000|2022-05-24 18:25:40|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1653416760000|2022-05-24 18:26:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653416770000|2022-05-24 18:26:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653416790000|2022-05-24 18:26:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653416800000|2022-05-24 18:26:40|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653416810000|2022-05-24 18:26:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653416820000|2022-05-24 18:27:00|||||||||1
1653416840000|2022-05-24 18:27:20|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|0
1653416850000|2022-05-24 18:27:30|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|0
1653416860000|2022-05-24 18:27:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653416870000|2022-05-24 18:27:50|28.69|28.61|28.72|28.64|28.72|28.64|28.69|28.61|0
1653416880000|2022-05-24 18:28:00|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1653416890000|2022-05-24 18:28:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653416900000|2022-05-24 18:28:20|28.68|28.6|28.69|28.61|28.69|28.61|28.67|28.59|0
1653416910000|2022-05-24 18:28:30|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653416930000|2022-05-24 18:28:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653416940000|2022-05-24 18:29:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653416990000|2022-05-24 18:29:50|28.74|28.66|28.77|28.69|28.78|28.7|28.74|28.66|2
1653417000000|2022-05-24 18:30:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|1
1653417010000|2022-05-24 18:30:10|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1653417020000|2022-05-24 18:30:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653417050000|2022-05-24 18:30:50|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653417090000|2022-05-24 18:31:30|28.72|28.64|28.72|28.64|28.72|28.64|28.71|28.63|0
1653417100000|2022-05-24 18:31:40|28.71|28.63|28.7|28.62|28.72|28.64|28.69|28.61|0
1653417110000|2022-05-24 18:31:50|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1653417120000|2022-05-24 18:32:00|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1653417140000|2022-05-24 18:32:20|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1653417160000|2022-05-24 18:32:40|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1653417190000|2022-05-24 18:33:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653417200000|2022-05-24 18:33:20|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1653417210000|2022-05-24 18:33:30|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1653417220000|2022-05-24 18:33:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653417260000|2022-05-24 18:34:20|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1653417280000|2022-05-24 18:34:40|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|2
1653417310000|2022-05-24 18:35:10|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653417360000|2022-05-24 18:36:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1653417390000|2022-05-24 18:36:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653417400000|2022-05-24 18:36:40|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653417410000|2022-05-24 18:36:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653417420000|2022-05-24 18:37:00|||||||||1
1653417450000|2022-05-24 18:37:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653417470000|2022-05-24 18:37:50|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|2
1653417480000|2022-05-24 18:38:00|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1653417490000|2022-05-24 18:38:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653417500000|2022-05-24 18:38:20|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653417520000|2022-05-24 18:38:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653417530000|2022-05-24 18:38:50|||||||||4
1653417640000|2022-05-24 18:40:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653417650000|2022-05-24 18:40:50|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653417670000|2022-05-24 18:41:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653417710000|2022-05-24 18:41:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653417720000|2022-05-24 18:42:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653417730000|2022-05-24 18:42:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653417740000|2022-05-24 18:42:20|||||||||1
1653417790000|2022-05-24 18:43:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|1
1653417800000|2022-05-24 18:43:20|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|0
1653417810000|2022-05-24 18:43:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653417820000|2022-05-24 18:43:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653417830000|2022-05-24 18:43:50|28.7|28.62|28.72|28.64|28.72|28.64|28.69|28.61|0
1653417840000|2022-05-24 18:44:00|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|3
1653417860000|2022-05-24 18:44:20|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1653417870000|2022-05-24 18:44:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653417880000|2022-05-24 18:44:40|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653417890000|2022-05-24 18:44:50|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1653417900000|2022-05-24 18:45:00|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|6
1653417910000|2022-05-24 18:45:10|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1653417920000|2022-05-24 18:45:20|28.8|28.72|28.79|28.71|28.8|28.72|28.77|28.69|3
1653417930000|2022-05-24 18:45:30|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1653417940000|2022-05-24 18:45:40|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653417960000|2022-05-24 18:46:00|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1653417980000|2022-05-24 18:46:20|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1653418030000|2022-05-24 18:47:10|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|3
1653418060000|2022-05-24 18:47:40|28.8|28.72|28.81|28.73|28.81|28.73|28.79|28.71|1
1653418070000|2022-05-24 18:47:50|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|2
1653418080000|2022-05-24 18:48:00|28.78|28.7|28.77|28.69|28.79|28.71|28.77|28.69|0
1653418090000|2022-05-24 18:48:10|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653418110000|2022-05-24 18:48:30|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|1
1653418120000|2022-05-24 18:48:40|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|1
1653418130000|2022-05-24 18:48:50|28.85|28.77|28.81|28.73|28.86|28.78|28.81|28.73|1
1653418140000|2022-05-24 18:49:00|||||||||1
1653418150000|2022-05-24 18:49:10|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|2
1653418160000|2022-05-24 18:49:20|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|2
1653418180000|2022-05-24 18:49:40|28.88|28.8|28.88|28.8|28.88|28.8|28.86|28.78|7
1653418190000|2022-05-24 18:49:50|28.89|28.81|28.86|28.78|28.89|28.81|28.86|28.78|0
1653418200000|2022-05-24 18:50:00|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|2
1653418210000|2022-05-24 18:50:10|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|1
1653418230000|2022-05-24 18:50:30|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1653418240000|2022-05-24 18:50:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653418250000|2022-05-24 18:50:50|28.94|28.86|28.91|28.83|28.94|28.86|28.91|28.83|1
1653418290000|2022-05-24 18:51:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|5
1653418300000|2022-05-24 18:51:40|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|0
1653418320000|2022-05-24 18:52:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|7
1653418330000|2022-05-24 18:52:10|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1653418340000|2022-05-24 18:52:20|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|0
1653418350000|2022-05-24 18:52:30|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1653418390000|2022-05-24 18:53:10|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1653418400000|2022-05-24 18:53:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1653418410000|2022-05-24 18:53:30|28.91|28.83|28.91|28.83|28.92|28.84|28.89|28.81|0
1653418420000|2022-05-24 18:53:40|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|1
1653418430000|2022-05-24 18:53:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1653418470000|2022-05-24 18:54:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|2
1653418480000|2022-05-24 18:54:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653418500000|2022-05-24 18:55:00|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|2
1653418530000|2022-05-24 18:55:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1653418540000|2022-05-24 18:55:40|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|1
1653418570000|2022-05-24 18:56:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|3
1653418580000|2022-05-24 18:56:20|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1653418590000|2022-05-24 18:56:30|29|28.92|29|28.92|29|28.92|29|28.92|0
1653418600000|2022-05-24 18:56:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653418610000|2022-05-24 18:56:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1653418670000|2022-05-24 18:57:50|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|0
1653418710000|2022-05-24 18:58:30|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|0
1653418740000|2022-05-24 18:59:00|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|0
1653418760000|2022-05-24 18:59:20|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1653418770000|2022-05-24 18:59:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653418780000|2022-05-24 18:59:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1653418800000|2022-05-24 19:00:00|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|0
1653418810000|2022-05-24 19:00:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653418950000|2022-05-24 19:02:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|2
1653418990000|2022-05-24 19:03:10|28.93|28.85|28.89|28.81|28.93|28.85|28.89|28.81|0
1653419000000|2022-05-24 19:03:20|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|0
1653419010000|2022-05-24 19:03:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653419020000|2022-05-24 19:03:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1653419040000|2022-05-24 19:04:00|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|0
1653419090000|2022-05-24 19:04:50|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|0
1653419100000|2022-05-24 19:05:00|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653419120000|2022-05-24 19:05:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1653419130000|2022-05-24 19:05:30|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|0
1653419150000|2022-05-24 19:05:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653419160000|2022-05-24 19:06:00|28.79|28.71|28.75|28.67|28.85|28.71|28.75|28.6|1
1653419270000|2022-05-24 19:07:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653419280000|2022-05-24 19:08:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653419310000|2022-05-24 19:08:30|28.8|28.72|28.84|28.76|28.84|28.76|28.8|28.72|0
1653419360000|2022-05-24 19:09:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|1
1653419370000|2022-05-24 19:09:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|1
1653419380000|2022-05-24 19:09:40|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|1
1653419400000|2022-05-24 19:10:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653419410000|2022-05-24 19:10:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653419500000|2022-05-24 19:11:40|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|1
1653419510000|2022-05-24 19:11:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653419520000|2022-05-24 19:12:00|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1653419540000|2022-05-24 19:12:20|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653419620000|2022-05-24 19:13:40|||||||||2
1653419700000|2022-05-24 19:15:00|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|4
1653419730000|2022-05-24 19:15:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653419750000|2022-05-24 19:15:50|||||||||1
1653419790000|2022-05-24 19:16:30|||||||||2
1653419800000|2022-05-24 19:16:40|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1653419820000|2022-05-24 19:17:00|||||||||3
1653420010000|2022-05-24 19:20:10|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|1
1653420030000|2022-05-24 19:20:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1653420050000|2022-05-24 19:20:50|29.02|28.94|28.99|28.91|29.02|28.94|28.99|28.91|0
1653420060000|2022-05-24 19:21:00|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|0
1653420070000|2022-05-24 19:21:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1653420080000|2022-05-24 19:21:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1653420090000|2022-05-24 19:21:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653420130000|2022-05-24 19:22:10|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|2
1653420210000|2022-05-24 19:23:30|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653420290000|2022-05-24 19:24:50|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|3
1653420300000|2022-05-24 19:25:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653420360000|2022-05-24 19:26:00|28.86|28.78|28.85|28.77|28.86|28.78|28.84|28.76|0
1653420370000|2022-05-24 19:26:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653420440000|2022-05-24 19:27:20|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|1
1653420450000|2022-05-24 19:27:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1653420490000|2022-05-24 19:28:10|28.86|28.78|28.89|28.81|28.89|28.81|28.86|28.78|0
1653420530000|2022-05-24 19:28:50|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1653420540000|2022-05-24 19:29:00|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|2
1653420560000|2022-05-24 19:29:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653420570000|2022-05-24 19:29:30|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|0
1653420580000|2022-05-24 19:29:40|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|2
1653420600000|2022-05-24 19:30:00|28.81|28.73|28.84|28.76|28.86|28.78|28.81|28.73|1
1653420610000|2022-05-24 19:30:10|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|0
1653420680000|2022-05-24 19:31:20|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|2
1653420700000|2022-05-24 19:31:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653420830000|2022-05-24 19:33:50|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653420880000|2022-05-24 19:34:40|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|1
1653420900000|2022-05-24 19:35:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|1
1653420910000|2022-05-24 19:35:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653420930000|2022-05-24 19:35:30|||||||||3
1653420940000|2022-05-24 19:35:40|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|0
1653420960000|2022-05-24 19:36:00|28.68|28.6|28.68|28.6|28.7|28.62|28.68|28.6|0
1653421030000|2022-05-24 19:37:10|28.65|28.57|28.67|28.59|28.67|28.59|28.63|28.55|1
1653421050000|2022-05-24 19:37:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653421060000|2022-05-24 19:37:40|28.67|28.59|28.67|28.59|28.68|28.6|28.67|28.59|0
1653421080000|2022-05-24 19:38:00|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1653421090000|2022-05-24 19:38:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|3
1653421110000|2022-05-24 19:38:30|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1653421140000|2022-05-24 19:39:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653421150000|2022-05-24 19:39:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653421180000|2022-05-24 19:39:40|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|1
1653421200000|2022-05-24 19:40:00|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|1
1653421240000|2022-05-24 19:40:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|4
1653421250000|2022-05-24 19:40:50|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|0
1653421260000|2022-05-24 19:41:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653421270000|2022-05-24 19:41:10|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1653421320000|2022-05-24 19:42:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1653421330000|2022-05-24 19:42:10|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1653421370000|2022-05-24 19:42:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653421380000|2022-05-24 19:43:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653421390000|2022-05-24 19:43:10|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1653421400000|2022-05-24 19:43:20|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1653421420000|2022-05-24 19:43:40|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1653421430000|2022-05-24 19:43:50|28.6|28.52|28.62|28.54|28.62|28.54|28.58|28.5|0
1653421520000|2022-05-24 19:45:20|28.6|28.52|28.6|28.52|28.62|28.54|28.6|28.52|0
1653421560000|2022-05-24 19:46:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653421600000|2022-05-24 19:46:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|1
1653421620000|2022-05-24 19:47:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1653421650000|2022-05-24 19:47:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|5
1653421660000|2022-05-24 19:47:40|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1653421740000|2022-05-24 19:49:00|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1653421770000|2022-05-24 19:49:30|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|0
1653421790000|2022-05-24 19:49:50|28.61|28.53|28.62|28.54|28.62|28.54|28.6|28.52|0
1653421800000|2022-05-24 19:50:00|28.61|28.53|28.62|28.54|28.62|28.54|28.58|28.5|0
1653421810000|2022-05-24 19:50:10|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1653421820000|2022-05-24 19:50:20|28.57|28.49|28.58|28.5|28.6|28.52|28.57|28.49|0
1653421830000|2022-05-24 19:50:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653421840000|2022-05-24 19:50:40|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|1
1653421850000|2022-05-24 19:50:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653421860000|2022-05-24 19:51:00|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1653421890000|2022-05-24 19:51:30|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1653421900000|2022-05-24 19:51:40|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1653421910000|2022-05-24 19:51:50|28.6|28.52|28.59|28.51|28.6|28.52|28.58|28.5|0
1653421920000|2022-05-24 19:52:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653421940000|2022-05-24 19:52:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653421960000|2022-05-24 19:52:40|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1653421980000|2022-05-24 19:53:00|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|1
1653421990000|2022-05-24 19:53:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653422000000|2022-05-24 19:53:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653422010000|2022-05-24 19:53:30|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|2
1653422020000|2022-05-24 19:53:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653422030000|2022-05-24 19:53:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653422050000|2022-05-24 19:54:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|8
1653422060000|2022-05-24 19:54:20|28.72|28.64|28.74|28.66|28.74|28.66|28.7|28.62|0
1653422080000|2022-05-24 19:54:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653422090000|2022-05-24 19:54:50|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1653422100000|2022-05-24 19:55:00|28.79|28.71|28.86|28.78|28.9|28.78|28.79|28.65|12
1653422110000|2022-05-24 19:55:10|28.9|28.65|28.89|28.81|28.91|28.83|28.84|28.65|17
1653422120000|2022-05-24 19:55:20|28.91|28.83|28.9|28.82|28.92|28.84|28.9|28.82|8
1653422130000|2022-05-24 19:55:30|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1653422140000|2022-05-24 19:55:40|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|7
1653422150000|2022-05-24 19:55:50|28.85|28.77|28.89|28.81|28.95|28.81|28.85|28.7|0
1653422160000|2022-05-24 19:56:00|28.85|28.77|28.91|28.83|28.95|28.83|28.85|28.7|3
1653422210000|2022-05-24 19:56:50|28.96|28.88|28.92|28.84|28.96|28.88|28.92|28.84|2
1653422220000|2022-05-24 19:57:00|28.96|28.88|28.96|28.88|28.97|28.89|28.96|28.88|9
1653422240000|2022-05-24 19:57:20|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|10
1653422250000|2022-05-24 19:57:30|28.92|28.84|28.85|28.77|28.92|28.84|28.85|28.77|6
1653422260000|2022-05-24 19:57:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653422270000|2022-05-24 19:57:50|28.85|28.77|28.85|28.77|28.87|28.79|28.83|28.75|0
1653422280000|2022-05-24 19:58:00|28.83|28.75|28.82|28.74|28.85|28.77|28.82|28.74|10
1653422290000|2022-05-24 19:58:10|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|0
1653422300000|2022-05-24 19:58:20|28.88|28.8|28.85|28.77|28.88|28.8|28.85|28.77|0
1653422310000|2022-05-24 19:58:30|28.87|28.79|28.85|28.77|28.88|28.8|28.85|28.77|0
1653422320000|2022-05-24 19:58:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|2
1653422340000|2022-05-24 19:59:00|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|1
1653422350000|2022-05-24 19:59:10|28.9|28.82|28.92|28.84|28.93|28.85|28.9|28.82|0
1653422360000|2022-05-24 19:59:20|28.91|28.83|28.83|28.75|28.91|28.83|28.83|28.75|5
1653422370000|2022-05-24 19:59:30|28.82|28.74|28.85|28.6|28.87|28.74|28.75|28.6|1
1653422390000|2022-05-24 19:59:50|28.74|28.66|28.8|28.55|28.8|28.66|28.72|28.55|0
1653437700000|2022-05-25 00:15:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1653437760000|2022-05-25 00:16:00|28.98|28.68|29.02|28.72|29.11|28.81|28.98|28.68|0
1653437820000|2022-05-25 00:17:00|29|28.7|29.02|28.72|29.11|28.81|29|28.7|0
1653437830000|2022-05-25 00:17:10|29|28.7|29|28.7|29|28.7|29|28.7|0
1653437890000|2022-05-25 00:18:10|28.97|28.67|29|28.7|29.11|28.81|28.97|28.67|0
1653437950000|2022-05-25 00:19:10|28.98|28.68|29.02|28.72|29.09|28.79|28.98|28.68|0
1653438000000|2022-05-25 00:20:00|29.04|28.74|28.95|28.65|29.04|28.74|28.95|28.65|0
1653438010000|2022-05-25 00:20:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1653438170000|2022-05-25 00:22:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1653438180000|2022-05-25 00:23:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1653438350000|2022-05-25 00:25:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1653438380000|2022-05-25 00:26:20|28.9|28.6|28.9|28.6|28.9|28.6|28.88|28.58|0
1653438440000|2022-05-25 00:27:20|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|0
1653438570000|2022-05-25 00:29:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1653439500000|2022-05-25 00:45:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1653439520000|2022-05-25 00:45:20|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|0
1653440070000|2022-05-25 00:54:30|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1653440810000|2022-05-25 01:06:50|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|0
1653440850000|2022-05-25 01:07:30|28.93|28.63|28.9|28.6|28.93|28.63|28.9|28.6|0
1653440920000|2022-05-25 01:08:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1653443330000|2022-05-25 01:48:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1653444010000|2022-05-25 02:00:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1653444030000|2022-05-25 02:00:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653444130000|2022-05-25 02:02:10|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1653444160000|2022-05-25 02:02:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653444270000|2022-05-25 02:04:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1653444420000|2022-05-25 02:07:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653445070000|2022-05-25 02:17:50|28.82|28.52|28.83|28.53|28.83|28.53|28.81|28.51|0
1653445080000|2022-05-25 02:18:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|0
1653445100000|2022-05-25 02:18:20|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653445760000|2022-05-25 02:29:20|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|0
1653448420000|2022-05-25 03:13:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653448710000|2022-05-25 03:18:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1653449180000|2022-05-25 03:26:20|28.83|28.53|28.85|28.55|28.85|28.55|28.83|28.53|0
1653449310000|2022-05-25 03:28:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653449560000|2022-05-25 03:32:40|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|0
1653449580000|2022-05-25 03:33:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1653449910000|2022-05-25 03:38:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1653450220000|2022-05-25 03:43:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1653450230000|2022-05-25 03:43:50|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1653450720000|2022-05-25 03:52:00|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1653451000000|2022-05-25 03:56:40|28.74|28.49|28.72|28.47|28.74|28.49|28.72|28.47|0
1653451020000|2022-05-25 03:57:00|28.67|28.42|28.65|28.35|28.67|28.42|28.65|28.35|0
1653451030000|2022-05-25 03:57:10||28.4||28.4||28.4||28.4|0
1653451050000|2022-05-25 03:57:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1653451060000|2022-05-25 03:57:40|28.65|28.4|28.65|28.4|28.65|28.4|28.65|28.35|0
1653451070000|2022-05-25 03:57:50|28.7|28.36|28.64|28.34|28.7|28.39|28.64|28.34|0
1653451080000|2022-05-25 03:58:00||28.39||28.39||28.39||28.39|0
1653451100000|2022-05-25 03:58:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1653451140000|2022-05-25 03:59:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1653451160000|2022-05-25 03:59:20|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|0
1653451230000|2022-05-25 04:00:30|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1653451270000|2022-05-25 04:01:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1653451980000|2022-05-25 04:13:00|28.65||28.65||28.65||28.65||0
1653452020000|2022-05-25 04:13:40|28.7||28.7||28.7||28.7||0
1653452330000|2022-05-25 04:18:50|28.65||28.65||28.65||28.65||0
1653452390000|2022-05-25 04:19:50|28.7||28.7||28.7||28.7||0
1653452410000|2022-05-25 04:20:10|28.65||28.65||28.65||28.65||0
1653452470000|2022-05-25 04:21:10|28.7||28.65||28.7||28.65||0
1653452830000|2022-05-25 04:27:10|28.64|28.39|28.64|28.39|28.64|28.39|28.64|28.39|0
1653452890000|2022-05-25 04:28:10|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653452930000|2022-05-25 04:28:50|28.7|28.4|28.65|28.4|28.7|28.4|28.65|28.4|0
1653452990000|2022-05-25 04:29:50|28.69|28.44|28.65|28.4|28.69|28.44|28.65|28.4|0
1653453050000|2022-05-25 04:30:50|28.69|28.44|28.65|28.4|28.7|28.44|28.65|28.4|0
1653453110000|2022-05-25 04:31:50|28.64|28.39|28.64|28.39|28.64|28.39|28.64|28.39|0
1653453170000|2022-05-25 04:32:50|28.65|28.4|28.65|28.4|28.65|28.4|28.65|28.4|0
1653453470000|2022-05-25 04:37:50|28.69|28.44|28.65|28.4|28.7|28.44|28.65|28.4|0
1653453540000|2022-05-25 04:39:00|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1653453550000|2022-05-25 04:39:10|28.65|28.4|28.65|28.4|28.65|28.4|28.65|28.4|0
1653453650000|2022-05-25 04:40:50|28.69|28.44|28.65|28.4|28.69|28.44|28.65|28.4|0
1653453710000|2022-05-25 04:41:50|28.69|28.44|28.65|28.4|28.69|28.44|28.65|28.4|0
1653453720000|2022-05-25 04:42:00|28.67|28.42|28.65|28.4|28.67|28.42|28.65|28.4|0
1653453770000|2022-05-25 04:42:50|28.69|28.44|28.65|28.4|28.69|28.44|28.65|28.4|0
1653453890000|2022-05-25 04:44:50|28.69|28.44|28.65|28.4|28.7|28.44|28.65|28.4|0
1653454020000|2022-05-25 04:47:00|28.64|28.39|28.64|28.39|28.64|28.39|28.64|28.39|0
1653454060000|2022-05-25 04:47:40|28.52|28.44|28.7|28.4|28.7|28.44|28.52|28.33|1
1653454380000|2022-05-25 04:53:00|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1653454410000|2022-05-25 04:53:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1653454480000|2022-05-25 04:54:40|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653454540000|2022-05-25 04:55:40|28.73|28.43|28.73|28.43|28.73|28.44|28.69|28.43|0
1653454580000|2022-05-25 04:56:20|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653454660000|2022-05-25 04:57:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1653454670000|2022-05-25 04:57:50|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653454730000|2022-05-25 04:58:50|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1653454740000|2022-05-25 04:59:00|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653454830000|2022-05-25 05:00:30|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653454840000|2022-05-25 05:00:40|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1653454850000|2022-05-25 05:00:50|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653454870000|2022-05-25 05:01:10|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1653454890000|2022-05-25 05:01:30|28.69|28.44|28.73|28.43|28.73|28.44|28.69|28.43|0
1653454900000|2022-05-25 05:01:40|28.69|28.44|28.73|28.43|28.73|28.46|28.69|28.43|0
1653454910000|2022-05-25 05:01:50|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653454920000|2022-05-25 05:02:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1653454940000|2022-05-25 05:02:20|28.69|28.44|28.69|28.44|28.73|28.44|28.69|28.43|0
1653454970000|2022-05-25 05:02:50|28.73|28.43|28.73|28.43|28.73|28.44|28.69|28.43|0
1653454980000|2022-05-25 05:03:00|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653455020000|2022-05-25 05:03:40|28.73|28.43|28.73|28.43|28.73|28.44|28.69|28.43|0
1653455030000|2022-05-25 05:03:50|28.69|28.44|28.69|28.44|28.73|28.44|28.69|28.43|0
1653455040000|2022-05-25 05:04:00|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653455070000|2022-05-25 05:04:30|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653455080000|2022-05-25 05:04:40|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653455090000|2022-05-25 05:04:50|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653455100000|2022-05-25 05:05:00|28.73|28.43|28.73|28.43|28.73|28.44|28.69|28.43|0
1653455110000|2022-05-25 05:05:10|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653455120000|2022-05-25 05:05:20|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653455160000|2022-05-25 05:06:00|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653455200000|2022-05-25 05:06:40|28.73|28.43|28.73|28.43|28.73|28.44|28.69|28.43|0
1653455210000|2022-05-25 05:06:50|28.69|28.44|28.73|28.43|28.73|28.44|28.69|28.43|0
1653455220000|2022-05-25 05:07:00|28.69|28.44|28.69|28.44|28.73|28.44|28.69|28.43|0
1653455230000|2022-05-25 05:07:10|28.73|28.43|28.73|28.43|28.73|28.46|28.69|28.43|0
1653455240000|2022-05-25 05:07:20|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653455250000|2022-05-25 05:07:30|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653455260000|2022-05-25 05:07:40|28.73|28.43|28.69|28.44|28.73|28.44|28.69|28.43|0
1653455270000|2022-05-25 05:07:50|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1653455290000|2022-05-25 05:08:10|28.69|28.44|28.73|28.43|28.73|28.44|28.69|28.43|0
1653455380000|2022-05-25 05:09:40|28.69|28.44|28.7|28.4|28.7|28.44|28.69|28.4|0
1653455960000|2022-05-25 05:19:20|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1653455980000|2022-05-25 05:19:40|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1653456170000|2022-05-25 05:22:50|28.68|28.38|28.68|28.38|28.68|28.38|28.68|28.38|0
1653456180000|2022-05-25 05:23:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1653456780000|2022-05-25 05:33:00|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653456810000|2022-05-25 05:33:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1653456820000|2022-05-25 05:33:40|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653456850000|2022-05-25 05:34:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1653456900000|2022-05-25 05:35:00|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653456940000|2022-05-25 05:35:40|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1653457080000|2022-05-25 05:38:00|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653457160000|2022-05-25 05:39:20|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1653457240000|2022-05-25 05:40:40|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653457600000|2022-05-25 05:46:40|28.7|28.4|28.69|28.44|28.7|28.44|28.69|28.4|0
1653457670000|2022-05-25 05:47:50|28.7|28.4|28.7|28.4|28.7|28.44|28.69|28.4|0
1653457680000|2022-05-25 05:48:00|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1653458150000|2022-05-25 05:55:50|28.81|28.51|28.69|28.39|28.82|28.52|28.69|28.39|0
1653458360000|2022-05-25 05:59:20|28.8|28.5|28.75|28.45|28.8|28.5|28.75|28.45|0
1653458400000|2022-05-25 06:00:00|28.73|28.43|28.65|28.4|28.73|28.43|28.65|28.4|0
1653458410000|2022-05-25 06:00:10|28.54|28.46|28.46|28.38|28.64|28.46|28.46|28.32|5
1653458430000|2022-05-25 06:00:30|28.6|28.35|28.48|28.4|28.6|28.4|28.47|28.35|1
1653458440000|2022-05-25 06:00:40|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|1
1653458460000|2022-05-25 06:01:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1653458470000|2022-05-25 06:01:10|28.57|28.32|28.47|28.39|28.57|28.39|28.47|28.32|0
1653458520000|2022-05-25 06:02:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|1
1653458540000|2022-05-25 06:02:20|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|4
1653458550000|2022-05-25 06:02:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653458560000|2022-05-25 06:02:40|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|1
1653458580000|2022-05-25 06:03:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1653458610000|2022-05-25 06:03:30|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|2
1653458630000|2022-05-25 06:03:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653458650000|2022-05-25 06:04:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653458660000|2022-05-25 06:04:20|28.64|28.39|28.53|28.45|28.64|28.45|28.53|28.39|5
1653458670000|2022-05-25 06:04:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653458680000|2022-05-25 06:04:40|||||||||1
1653458790000|2022-05-25 06:06:30|||||||||1
1653458840000|2022-05-25 06:07:20|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1653458970000|2022-05-25 06:09:30|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|2
1653459170000|2022-05-25 06:12:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|3
1653459200000|2022-05-25 06:13:20|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|3
1653459240000|2022-05-25 06:14:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653459370000|2022-05-25 06:16:10|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|1
1653459380000|2022-05-25 06:16:20|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|2
1653459490000|2022-05-25 06:18:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|2
1653459570000|2022-05-25 06:19:30|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|3
1653459580000|2022-05-25 06:19:40|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653459610000|2022-05-25 06:20:10|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653459620000|2022-05-25 06:20:20|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653459650000|2022-05-25 06:20:50|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|2
1653459660000|2022-05-25 06:21:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1653459780000|2022-05-25 06:23:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|1
1653459990000|2022-05-25 06:26:30|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|1
1653460210000|2022-05-25 06:30:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1653460250000|2022-05-25 06:30:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653460320000|2022-05-25 06:32:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1653460340000|2022-05-25 06:32:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653460450000|2022-05-25 06:34:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653460460000|2022-05-25 06:34:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1653460470000|2022-05-25 06:34:30|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1653460480000|2022-05-25 06:34:40|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|0
1653460500000|2022-05-25 06:35:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1653460580000|2022-05-25 06:36:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653460590000|2022-05-25 06:36:30|28.57|28.49|28.54|28.46|28.57|28.49|28.54|28.46|0
1653460610000|2022-05-25 06:36:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653460680000|2022-05-25 06:38:00|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1653460690000|2022-05-25 06:38:10|28.54|28.46|28.5|28.42|28.54|28.46|28.5|28.42|0
1653460710000|2022-05-25 06:38:30|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1653460720000|2022-05-25 06:38:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653460730000|2022-05-25 06:38:50|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|5
1653460750000|2022-05-25 06:39:10|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|3
1653460780000|2022-05-25 06:39:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653460790000|2022-05-25 06:39:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|4
1653460880000|2022-05-25 06:41:20|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|2
1653460890000|2022-05-25 06:41:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|1
1653460910000|2022-05-25 06:41:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1653460940000|2022-05-25 06:42:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653460970000|2022-05-25 06:42:50|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1653460990000|2022-05-25 06:43:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1653461000000|2022-05-25 06:43:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653461020000|2022-05-25 06:43:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1653461060000|2022-05-25 06:44:20|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1653461070000|2022-05-25 06:44:30|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|1
1653461080000|2022-05-25 06:44:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1653461090000|2022-05-25 06:44:50|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1653461120000|2022-05-25 06:45:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|1
1653461130000|2022-05-25 06:45:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653461160000|2022-05-25 06:46:00|28.5|28.42|28.51|28.43|28.51|28.43|28.5|28.42|0
1653461170000|2022-05-25 06:46:10|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|1
1653461230000|2022-05-25 06:47:10|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|1
1653461240000|2022-05-25 06:47:20|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|2
1653461250000|2022-05-25 06:47:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1653461260000|2022-05-25 06:47:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653461270000|2022-05-25 06:47:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1653461280000|2022-05-25 06:48:00|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|2
1653461310000|2022-05-25 06:48:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|1
1653461340000|2022-05-25 06:49:00|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1653461350000|2022-05-25 06:49:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|2
1653461400000|2022-05-25 06:50:00|28.46|28.38|28.5|28.42|28.5|28.42|28.46|28.38|1
1653461430000|2022-05-25 06:50:30|28.46|28.38|28.46|28.38|28.46|28.38|28.45|28.37|2
1653461440000|2022-05-25 06:50:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653461470000|2022-05-25 06:51:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653461480000|2022-05-25 06:51:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653461490000|2022-05-25 06:51:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653461500000|2022-05-25 06:51:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|2
1653461510000|2022-05-25 06:51:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|4
1653461520000|2022-05-25 06:52:00|28.46|28.38|28.46|28.38|28.48|28.4|28.45|28.37|0
1653461530000|2022-05-25 06:52:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653461590000|2022-05-25 06:53:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653461610000|2022-05-25 06:53:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653461720000|2022-05-25 06:55:20|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|34
1653461770000|2022-05-25 06:56:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|3
1653461810000|2022-05-25 06:56:50|28.44|28.36|28.42|28.34|28.45|28.37|28.42|28.34|0
1653461840000|2022-05-25 06:57:20|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|2
1653461860000|2022-05-25 06:57:40|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|3
1653461870000|2022-05-25 06:57:50|||||||||7
1653461880000|2022-05-25 06:58:00|28.47|28.39|28.47|28.39|28.47|28.39|28.44|28.36|4
1653461890000|2022-05-25 06:58:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|5
1653461910000|2022-05-25 06:58:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|8
1653461940000|2022-05-25 06:59:00|||||||||8
1653461970000|2022-05-25 06:59:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|5
1653461980000|2022-05-25 06:59:40|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1653461990000|2022-05-25 06:59:50|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|3
1653462000000|2022-05-25 07:00:00|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|16
1653462010000|2022-05-25 07:00:10|28.45|28.37|28.45|28.37|28.45|28.37|28.42|28.34|5
1653462020000|2022-05-25 07:00:20|28.46|28.38|28.46|28.38|28.49|28.41|28.46|28.38|7
1653462030000|2022-05-25 07:00:30|28.49|28.41|28.45|28.37|28.5|28.42|28.45|28.37|3
1653462060000|2022-05-25 07:01:00|28.46|28.38|28.46|28.38|28.49|28.41|28.46|28.38|6
1653462070000|2022-05-25 07:01:10|28.48|28.4|28.46|28.38|28.5|28.42|28.46|28.38|2
1653462080000|2022-05-25 07:01:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653462090000|2022-05-25 07:01:30|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653462100000|2022-05-25 07:01:40|28.45|28.37|28.48|28.4|28.49|28.41|28.45|28.37|1
1653462110000|2022-05-25 07:01:50|28.49|28.41|28.5|28.42|28.5|28.42|28.48|28.4|0
1653462120000|2022-05-25 07:02:00|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|9
1653462130000|2022-05-25 07:02:10|||||||||1
1653462150000|2022-05-25 07:02:30|||||||||1
1653462160000|2022-05-25 07:02:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1653462170000|2022-05-25 07:02:50|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|0
1653462180000|2022-05-25 07:03:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653462190000|2022-05-25 07:03:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653462200000|2022-05-25 07:03:20|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|41
1653462210000|2022-05-25 07:03:30|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|4
1653462220000|2022-05-25 07:03:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|2
1653462230000|2022-05-25 07:03:50|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1653462240000|2022-05-25 07:04:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1653462250000|2022-05-25 07:04:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1653462260000|2022-05-25 07:04:20|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1653462270000|2022-05-25 07:04:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1653462280000|2022-05-25 07:04:40|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|3
1653462300000|2022-05-25 07:05:00|||||||||5
1653462310000|2022-05-25 07:05:10|||||||||4
1653462320000|2022-05-25 07:05:20|||||||||1
1653462330000|2022-05-25 07:05:30|||||||||4
1653462340000|2022-05-25 07:05:40|||||||||3
1653462380000|2022-05-25 07:06:20|28.57|28.49|28.59|28.51|28.59|28.51|28.55|28.47|14
1653462430000|2022-05-25 07:07:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|8
1653462440000|2022-05-25 07:07:20|28.55|28.47|28.57|28.49|28.59|28.51|28.55|28.47|3
1653462450000|2022-05-25 07:07:30|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|0
1653462470000|2022-05-25 07:07:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|4
1653462480000|2022-05-25 07:08:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653462490000|2022-05-25 07:08:10|28.55|28.47|28.59|28.51|28.59|28.51|28.55|28.47|2
1653462500000|2022-05-25 07:08:20|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1653462510000|2022-05-25 07:08:30|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1653462530000|2022-05-25 07:08:50|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|1
1653462540000|2022-05-25 07:09:00|28.59|28.51|28.54|28.46|28.59|28.51|28.52|28.44|29
1653462550000|2022-05-25 07:09:10|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|0
1653462560000|2022-05-25 07:09:20|28.58|28.5|28.55|28.47|28.58|28.5|28.55|28.47|50
1653462570000|2022-05-25 07:09:30|28.59|28.51|28.55|28.47|28.59|28.51|28.55|28.47|29
1653462600000|2022-05-25 07:10:00|28.57|28.49|28.59|28.51|28.59|28.51|28.55|28.47|6
1653462620000|2022-05-25 07:10:20|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|32
1653462630000|2022-05-25 07:10:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1653462640000|2022-05-25 07:10:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653462650000|2022-05-25 07:10:50|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1653462660000|2022-05-25 07:11:00|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|12
1653462670000|2022-05-25 07:11:10|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|4
1653462680000|2022-05-25 07:11:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|7
1653462690000|2022-05-25 07:11:30|||||||||1
1653462700000|2022-05-25 07:11:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|31
1653462710000|2022-05-25 07:11:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653462740000|2022-05-25 07:12:20|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|7
1653462750000|2022-05-25 07:12:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653462760000|2022-05-25 07:12:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653462770000|2022-05-25 07:12:50|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|8
1653462800000|2022-05-25 07:13:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|19
1653462830000|2022-05-25 07:13:50|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|1
1653462840000|2022-05-25 07:14:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653462880000|2022-05-25 07:14:40|||||||||5
1653462950000|2022-05-25 07:15:50|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|16
1653462960000|2022-05-25 07:16:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653463020000|2022-05-25 07:17:00|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|3
1653463030000|2022-05-25 07:17:10|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|1
1653463040000|2022-05-25 07:17:20|28.67|28.59|28.67|28.59|28.67|28.59|28.66|28.58|0
1653463050000|2022-05-25 07:17:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1653463080000|2022-05-25 07:18:00|28.63|28.55|28.59|28.51|28.63|28.55|28.59|28.51|20
1653463110000|2022-05-25 07:18:30|28.61|28.53|28.61|28.53|28.63|28.55|28.61|28.53|13
1653463120000|2022-05-25 07:18:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1653463130000|2022-05-25 07:18:50|28.6|28.52|28.59|28.51|28.63|28.55|28.59|28.51|8
1653463140000|2022-05-25 07:19:00|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1653463150000|2022-05-25 07:19:10|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1653463160000|2022-05-25 07:19:20|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1653463190000|2022-05-25 07:19:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|69
1653463210000|2022-05-25 07:20:10|28.65|28.57|28.69|28.61|28.69|28.61|28.65|28.57|6
1653463270000|2022-05-25 07:21:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|2
1653463280000|2022-05-25 07:21:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|1
1653463300000|2022-05-25 07:21:40|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|17
1653463310000|2022-05-25 07:21:50|28.74|28.66|28.77|28.69|28.77|28.69|28.74|28.66|5
1653463320000|2022-05-25 07:22:00|28.74|28.66|28.74|28.66|28.76|28.68|28.74|28.66|6
1653463350000|2022-05-25 07:22:30|28.72|28.64|28.71|28.63|28.72|28.64|28.7|28.62|3
1653463360000|2022-05-25 07:22:40|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1653463380000|2022-05-25 07:23:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1653463400000|2022-05-25 07:23:20|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1653463410000|2022-05-25 07:23:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653463420000|2022-05-25 07:23:40|28.69|28.61|28.69|28.61|28.7|28.62|28.69|28.61|0
1653463430000|2022-05-25 07:23:50|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|6
1653463440000|2022-05-25 07:24:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|5
1653463450000|2022-05-25 07:24:10|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653463460000|2022-05-25 07:24:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653463470000|2022-05-25 07:24:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653463480000|2022-05-25 07:24:40|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|1
1653463490000|2022-05-25 07:24:50|28.69|28.61|28.65|28.57|28.69|28.61|28.65|28.57|0
1653463500000|2022-05-25 07:25:00|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|0
1653463510000|2022-05-25 07:25:10|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|12
1653463550000|2022-05-25 07:25:50|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|4
1653463560000|2022-05-25 07:26:00|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1653463570000|2022-05-25 07:26:10|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|4
1653463580000|2022-05-25 07:26:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653463590000|2022-05-25 07:26:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653463600000|2022-05-25 07:26:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653463620000|2022-05-25 07:27:00|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1653463630000|2022-05-25 07:27:10|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|1
1653463670000|2022-05-25 07:27:50|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653463690000|2022-05-25 07:28:10|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653463710000|2022-05-25 07:28:30|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1653463720000|2022-05-25 07:28:40|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1653463760000|2022-05-25 07:29:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|1
1653463830000|2022-05-25 07:30:30|28.81|28.73|28.77|28.69|28.81|28.73|28.77|28.69|2
1653463840000|2022-05-25 07:30:40|28.79|28.71|28.79|28.71|28.82|28.74|28.77|28.69|1
1653463850000|2022-05-25 07:30:50|28.81|28.73|28.82|28.74|28.82|28.74|28.8|28.72|0
1653463860000|2022-05-25 07:31:00|28.81|28.73|28.81|28.73|28.81|28.73|28.77|28.69|13
1653463880000|2022-05-25 07:31:20|28.79|28.71|28.79|28.71|28.79|28.71|28.77|28.69|1
1653463890000|2022-05-25 07:31:30|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|2
1653463910000|2022-05-25 07:31:50|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|15
1653463920000|2022-05-25 07:32:00|28.82|28.74|28.86|28.78|28.86|28.78|28.82|28.74|8
1653463950000|2022-05-25 07:32:30|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|37
1653463970000|2022-05-25 07:32:50|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|43
1653463980000|2022-05-25 07:33:00|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1653464000000|2022-05-25 07:33:20|||||||||1
1653464010000|2022-05-25 07:33:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|3
1653464020000|2022-05-25 07:33:40|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|0
1653464030000|2022-05-25 07:33:50|||||||||1
1653464090000|2022-05-25 07:34:50|||||||||2
1653464120000|2022-05-25 07:35:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|7
1653464130000|2022-05-25 07:35:30|28.79|28.71|28.81|28.73|28.82|28.74|28.79|28.71|6
1653464140000|2022-05-25 07:35:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1653464150000|2022-05-25 07:35:50|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1653464190000|2022-05-25 07:36:30|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|3
1653464200000|2022-05-25 07:36:40|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|0
1653464210000|2022-05-25 07:36:50|28.84|28.76|28.84|28.76|28.87|28.79|28.84|28.76|2
1653464220000|2022-05-25 07:37:00|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|1
1653464250000|2022-05-25 07:37:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|13
1653464280000|2022-05-25 07:38:00|28.91|28.83|28.91|28.83|28.92|28.84|28.91|28.83|2
1653464290000|2022-05-25 07:38:10|28.89|28.81|28.87|28.79|28.91|28.83|28.87|28.79|0
1653464310000|2022-05-25 07:38:30|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|0
1653464330000|2022-05-25 07:38:50|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|0
1653464350000|2022-05-25 07:39:10|28.89|28.81|28.88|28.8|28.92|28.84|28.88|28.8|7
1653464360000|2022-05-25 07:39:20|28.87|28.79|28.87|28.79|28.88|28.8|28.87|28.79|0
1653464380000|2022-05-25 07:39:40|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|0
1653464400000|2022-05-25 07:40:00|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1653464420000|2022-05-25 07:40:20|28.86|28.78|28.84|28.76|28.87|28.79|28.84|28.76|0
1653464430000|2022-05-25 07:40:30|28.86|28.78|28.87|28.79|28.87|28.79|28.84|28.76|0
1653464490000|2022-05-25 07:41:30|28.86|28.78|28.84|28.76|28.87|28.79|28.84|28.76|17
1653464500000|2022-05-25 07:41:40|28.82|28.74|28.81|28.73|28.82|28.74|28.79|28.71|27
1653464510000|2022-05-25 07:41:50|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1653464520000|2022-05-25 07:42:00|28.79|28.71|28.81|28.73|28.82|28.74|28.79|28.71|2
1653464530000|2022-05-25 07:42:10|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|4
1653464540000|2022-05-25 07:42:20|28.79|28.71|28.81|28.73|28.82|28.74|28.79|28.71|0
1653464550000|2022-05-25 07:42:30|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|0
1653464560000|2022-05-25 07:42:40|||||||||55
1653464570000|2022-05-25 07:42:50|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|2
1653464610000|2022-05-25 07:43:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|10
1653464620000|2022-05-25 07:43:40|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|0
1653464640000|2022-05-25 07:44:00|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1653464660000|2022-05-25 07:44:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653464670000|2022-05-25 07:44:30|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653464690000|2022-05-25 07:44:50|28.82|28.74|28.83|28.75|28.83|28.75|28.82|28.74|0
1653464700000|2022-05-25 07:45:00|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653464710000|2022-05-25 07:45:10|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1653464720000|2022-05-25 07:45:20|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1653464740000|2022-05-25 07:45:40|28.87|28.79|28.86|28.78|28.87|28.79|28.84|28.76|49
1653464750000|2022-05-25 07:45:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653464780000|2022-05-25 07:46:20|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|35
1653464790000|2022-05-25 07:46:30|||||||||20
1653464800000|2022-05-25 07:46:40|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1653464810000|2022-05-25 07:46:50|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653464820000|2022-05-25 07:47:00|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|0
1653464830000|2022-05-25 07:47:10|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|8
1653464880000|2022-05-25 07:48:00|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|32
1653464890000|2022-05-25 07:48:10|28.79|28.71|28.79|28.71|28.81|28.73|28.77|28.69|31
1653464900000|2022-05-25 07:48:20|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|2
1653464940000|2022-05-25 07:49:00|28.82|28.74|28.83|28.75|28.84|28.76|28.82|28.74|0
1653464950000|2022-05-25 07:49:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653464970000|2022-05-25 07:49:30|28.83|28.75|28.81|28.73|28.83|28.75|28.79|28.71|0
1653464980000|2022-05-25 07:49:40|28.79|28.71|28.79|28.71|28.81|28.73|28.79|28.71|0
1653465030000|2022-05-25 07:50:30|||||||||3
1653465070000|2022-05-25 07:51:10|||||||||1
1653465090000|2022-05-25 07:51:30|28.77|28.69|28.79|28.71|28.79|28.71|28.75|28.67|18
1653465100000|2022-05-25 07:51:40|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|1
1653465110000|2022-05-25 07:51:50|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|0
1653465120000|2022-05-25 07:52:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1653465130000|2022-05-25 07:52:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653465150000|2022-05-25 07:52:30|28.77|28.69|28.76|28.68|28.77|28.69|28.75|28.67|2
1653465160000|2022-05-25 07:52:40|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|0
1653465200000|2022-05-25 07:53:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|10
1653465210000|2022-05-25 07:53:30|28.74|28.66|28.7|28.62|28.74|28.66|28.7|28.62|4
1653465220000|2022-05-25 07:53:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|2
1653465250000|2022-05-25 07:54:10|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|2
1653465290000|2022-05-25 07:54:50|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653465300000|2022-05-25 07:55:00|28.76|28.68|28.77|28.69|28.79|28.71|28.76|28.68|0
1653465310000|2022-05-25 07:55:10|28.76|28.68|28.77|28.69|28.77|28.69|28.74|28.66|0
1653465320000|2022-05-25 07:55:20|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|2
1653465340000|2022-05-25 07:55:40|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1653465350000|2022-05-25 07:55:50|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|0
1653465360000|2022-05-25 07:56:00|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1653465370000|2022-05-25 07:56:10|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|0
1653465470000|2022-05-25 07:57:50|28.76|28.68|28.74|28.66|28.77|28.69|28.74|28.66|0
1653465480000|2022-05-25 07:58:00|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|2
1653465500000|2022-05-25 07:58:20|28.77|28.69|28.77|28.69|28.77|28.69|28.76|28.68|0
1653465510000|2022-05-25 07:58:30|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|0
1653465520000|2022-05-25 07:58:40|28.74|28.66|28.76|28.68|28.77|28.69|28.74|28.66|0
1653465530000|2022-05-25 07:58:50|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|0
1653465580000|2022-05-25 07:59:40|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653465590000|2022-05-25 07:59:50|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|1
1653465600000|2022-05-25 08:00:00|28.76|28.68|28.74|28.66|28.77|28.69|28.74|28.66|0
1653465640000|2022-05-25 08:00:40|28.72|28.64|28.71|28.63|28.73|28.65|28.71|28.63|1
1653465650000|2022-05-25 08:00:50|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1653465660000|2022-05-25 08:01:00|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|0
1653465670000|2022-05-25 08:01:10|28.74|28.66|28.76|28.68|28.77|28.69|28.74|28.66|0
1653465680000|2022-05-25 08:01:20|28.77|28.69|28.77|28.69|28.77|28.69|28.76|28.68|0
1653465690000|2022-05-25 08:01:30|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|0
1653465700000|2022-05-25 08:01:40|28.78|28.7|28.79|28.71|28.81|28.73|28.78|28.7|0
1653465710000|2022-05-25 08:01:50|28.81|28.73|28.82|28.74|28.82|28.74|28.79|28.71|0
1653465720000|2022-05-25 08:02:00|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|3
1653465800000|2022-05-25 08:03:20|||||||||1
1653465840000|2022-05-25 08:04:00|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|4
1653465860000|2022-05-25 08:04:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1653465870000|2022-05-25 08:04:30|||||||||12
1653465880000|2022-05-25 08:04:40|28.81|28.73|28.82|28.74|28.82|28.74|28.79|28.71|7
1653465900000|2022-05-25 08:05:00|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|11
1653465960000|2022-05-25 08:06:00|||||||||4
1653465970000|2022-05-25 08:06:10|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|8
1653465980000|2022-05-25 08:06:20|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1653466030000|2022-05-25 08:07:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653466050000|2022-05-25 08:07:30|28.89|28.81|28.91|28.83|28.93|28.85|28.89|28.81|64
1653466080000|2022-05-25 08:08:00|28.94|28.86|28.91|28.83|28.96|28.88|28.91|28.83|21
1653466100000|2022-05-25 08:08:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|8
1653466140000|2022-05-25 08:09:00|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|4
1653466170000|2022-05-25 08:09:30|28.98|28.9|29|28.92|29|28.92|28.96|28.88|9
1653466180000|2022-05-25 08:09:40|28.98|28.9|28.96|28.88|29|28.92|28.96|28.88|76
1653466190000|2022-05-25 08:09:50|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|4
1653466200000|2022-05-25 08:10:00|29|28.92|28.96|28.88|29|28.92|28.96|28.88|0
1653466210000|2022-05-25 08:10:10|28.98|28.9|29|28.92|29|28.92|28.98|28.9|3
1653466220000|2022-05-25 08:10:20|28.98|28.9|28.98|28.9|29|28.92|28.96|28.88|7
1653466230000|2022-05-25 08:10:30|29|28.92|28.98|28.9|29|28.92|28.96|28.88|0
1653466240000|2022-05-25 08:10:40|28.96|28.88|28.98|28.9|29|28.92|28.96|28.88|0
1653466250000|2022-05-25 08:10:50|28.96|28.88|28.98|28.9|29|28.92|28.96|28.88|16
1653466260000|2022-05-25 08:11:00|29|28.92|28.96|28.88|29|28.92|28.96|28.88|0
1653466270000|2022-05-25 08:11:10|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|1
1653466280000|2022-05-25 08:11:20|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1653466320000|2022-05-25 08:12:00|28.93|28.85|28.91|28.83|28.95|28.87|28.91|28.83|37
1653466330000|2022-05-25 08:12:10|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|17
1653466340000|2022-05-25 08:12:20|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653466370000|2022-05-25 08:12:50|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1653466380000|2022-05-25 08:13:00|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1653466410000|2022-05-25 08:13:30|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|3
1653466420000|2022-05-25 08:13:40|28.95|28.87|28.96|28.88|28.96|28.88|28.94|28.86|0
1653466430000|2022-05-25 08:13:50|28.94|28.86|28.91|28.83|28.94|28.86|28.91|28.83|0
1653466460000|2022-05-25 08:14:20|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|3
1653466480000|2022-05-25 08:14:40|28.89|28.81|28.89|28.81|28.89|28.81|28.88|28.8|0
1653466490000|2022-05-25 08:14:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653466510000|2022-05-25 08:15:10|28.92|28.84|28.96|28.88|28.96|28.88|28.91|28.83|3
1653466530000|2022-05-25 08:15:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1653466540000|2022-05-25 08:15:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653466590000|2022-05-25 08:16:30|28.98|28.9|29|28.92|29|28.92|28.98|28.9|5
1653466600000|2022-05-25 08:16:40|28.98|28.9|28.98|28.9|29|28.92|28.96|28.88|0
1653466610000|2022-05-25 08:16:50|29|28.92|29|28.92|29|28.92|28.98|28.9|0
1653466620000|2022-05-25 08:17:00|28.98|28.9|29|28.92|29|28.92|28.96|28.88|9
1653466630000|2022-05-25 08:17:10|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1653466640000|2022-05-25 08:17:20|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1653466660000|2022-05-25 08:17:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653466670000|2022-05-25 08:17:50|||||||||3
1653466700000|2022-05-25 08:18:20|29|28.92|29|28.92|29|28.92|29|28.92|0
1653466730000|2022-05-25 08:18:50|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1653466740000|2022-05-25 08:19:00|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|1
1653466750000|2022-05-25 08:19:10|29|28.92|28.96|28.88|29|28.92|28.96|28.88|0
1653466760000|2022-05-25 08:19:20|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1653466830000|2022-05-25 08:20:30|28.94|28.86|28.91|28.83|28.94|28.86|28.91|28.83|1
1653466850000|2022-05-25 08:20:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653466880000|2022-05-25 08:21:20|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653466890000|2022-05-25 08:21:30|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|0
1653466960000|2022-05-25 08:22:40|28.94|28.86|28.94|28.86|28.94|28.86|28.93|28.85|0
1653466970000|2022-05-25 08:22:50|28.96|28.88|28.94|28.86|28.96|28.88|28.94|28.86|4
1653466990000|2022-05-25 08:23:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653467030000|2022-05-25 08:23:50|28.9|28.82|28.89|28.81|28.91|28.83|28.89|28.81|5
1653467040000|2022-05-25 08:24:00|28.91|28.83|28.91|28.83|28.91|28.83|28.89|28.81|0
1653467050000|2022-05-25 08:24:10|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1653467060000|2022-05-25 08:24:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653467100000|2022-05-25 08:25:00|28.92|28.84|28.89|28.81|28.92|28.84|28.88|28.8|15
1653467110000|2022-05-25 08:25:10|28.91|28.83|28.93|28.85|28.93|28.85|28.89|28.81|0
1653467140000|2022-05-25 08:25:40|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|1
1653467150000|2022-05-25 08:25:50|28.92|28.84|28.93|28.85|28.93|28.85|28.9|28.82|2
1653467290000|2022-05-25 08:28:10|28.92|28.84|28.91|28.83|28.92|28.84|28.89|28.81|1
1653467300000|2022-05-25 08:28:20|28.92|28.84|28.92|28.84|28.92|28.84|28.91|28.83|0
1653467310000|2022-05-25 08:28:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653467370000|2022-05-25 08:29:30|28.89|28.81|28.89|28.81|28.91|28.83|28.88|28.8|10
1653467380000|2022-05-25 08:29:40|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|0
1653467390000|2022-05-25 08:29:50|28.91|28.83|28.88|28.8|28.91|28.83|28.88|28.8|0
1653467410000|2022-05-25 08:30:10|28.87|28.79|28.88|28.8|28.88|28.8|28.87|28.79|0
1653467440000|2022-05-25 08:30:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653467450000|2022-05-25 08:30:50|28.88|28.8|28.88|28.8|28.88|28.8|28.87|28.79|0
1653467460000|2022-05-25 08:31:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653467470000|2022-05-25 08:31:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|1
1653467480000|2022-05-25 08:31:20|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|0
1653467490000|2022-05-25 08:31:30|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653467500000|2022-05-25 08:31:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653467520000|2022-05-25 08:32:00|28.87|28.79|28.87|28.79|28.88|28.8|28.87|28.79|1
1653467530000|2022-05-25 08:32:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653467560000|2022-05-25 08:32:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1653467580000|2022-05-25 08:33:00|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|3
1653467610000|2022-05-25 08:33:30|28.84|28.76|28.84|28.76|28.84|28.76|28.83|28.75|2
1653467620000|2022-05-25 08:33:40|28.87|28.79|28.88|28.8|28.88|28.8|28.85|28.77|0
1653467630000|2022-05-25 08:33:50|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|0
1653467640000|2022-05-25 08:34:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|2
1653467650000|2022-05-25 08:34:10|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653467660000|2022-05-25 08:34:20|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|4
1653467670000|2022-05-25 08:34:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653467720000|2022-05-25 08:35:20|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1653467730000|2022-05-25 08:35:30|28.86|28.78|28.87|28.79|28.88|28.8|28.86|28.78|0
1653467740000|2022-05-25 08:35:40|28.85|28.77|28.87|28.79|28.87|28.79|28.84|28.76|2
1653467760000|2022-05-25 08:36:00|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|0
1653467770000|2022-05-25 08:36:10|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|2
1653467780000|2022-05-25 08:36:20|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653467830000|2022-05-25 08:37:10|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1653467840000|2022-05-25 08:37:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653467910000|2022-05-25 08:38:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|18
1653467960000|2022-05-25 08:39:20|28.79|28.71|28.82|28.74|28.83|28.75|28.79|28.71|6
1653467970000|2022-05-25 08:39:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653468060000|2022-05-25 08:41:00|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|11
1653468070000|2022-05-25 08:41:10|28.81|28.73|28.81|28.73|28.82|28.74|28.81|28.73|1
1653468080000|2022-05-25 08:41:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|1
1653468130000|2022-05-25 08:42:10|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|3
1653468170000|2022-05-25 08:42:50|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653468180000|2022-05-25 08:43:00|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653468360000|2022-05-25 08:46:00|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653468540000|2022-05-25 08:49:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|5
1653468550000|2022-05-25 08:49:10|28.78|28.7|28.78|28.7|28.79|28.71|28.78|28.7|0
1653468570000|2022-05-25 08:49:30|||||||||8
1653468580000|2022-05-25 08:49:40|||||||||13
1653468590000|2022-05-25 08:49:50|||||||||8
1653468600000|2022-05-25 08:50:00|||||||||4
1653468610000|2022-05-25 08:50:10|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|3
1653468640000|2022-05-25 08:50:40|28.79|28.71|28.78|28.7|28.83|28.75|28.78|28.7|3
1653468650000|2022-05-25 08:50:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653468670000|2022-05-25 08:51:10|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|2
1653468680000|2022-05-25 08:51:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1653468720000|2022-05-25 08:52:00|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|3
1653468730000|2022-05-25 08:52:10|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1653468740000|2022-05-25 08:52:20|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1653468750000|2022-05-25 08:52:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653468800000|2022-05-25 08:53:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653468810000|2022-05-25 08:53:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1653468830000|2022-05-25 08:53:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|4
1653468850000|2022-05-25 08:54:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653468870000|2022-05-25 08:54:30|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|0
1653468940000|2022-05-25 08:55:40|28.76|28.68|28.76|28.68|28.76|28.68|28.74|28.66|0
1653468950000|2022-05-25 08:55:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1653468980000|2022-05-25 08:56:20|28.81|28.73|28.79|28.71|28.81|28.73|28.78|28.7|18
1653468990000|2022-05-25 08:56:30|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653469170000|2022-05-25 08:59:30|28.86|28.78|28.83|28.75|28.86|28.78|28.83|28.75|2
1653469280000|2022-05-25 09:01:20|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|0
1653469330000|2022-05-25 09:02:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653469340000|2022-05-25 09:02:20|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|3
1653469350000|2022-05-25 09:02:30|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|2
1653469360000|2022-05-25 09:02:40|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|2
1653469370000|2022-05-25 09:02:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|4
1653469400000|2022-05-25 09:03:20|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|7
1653469420000|2022-05-25 09:03:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|4
1653469470000|2022-05-25 09:04:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|2
1653469480000|2022-05-25 09:04:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653469490000|2022-05-25 09:04:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|3
1653469510000|2022-05-25 09:05:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653469520000|2022-05-25 09:05:20|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1653469560000|2022-05-25 09:06:00|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|4
1653469610000|2022-05-25 09:06:50|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|32
1653469690000|2022-05-25 09:08:10|||||||||1
1653469710000|2022-05-25 09:08:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|16
1653469720000|2022-05-25 09:08:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653469760000|2022-05-25 09:09:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653469770000|2022-05-25 09:09:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653469780000|2022-05-25 09:09:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653469790000|2022-05-25 09:09:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653469830000|2022-05-25 09:10:30|||||||||10
1653469920000|2022-05-25 09:12:00|29|28.92|29|28.92|29|28.92|29|28.92|11
1653469930000|2022-05-25 09:12:10|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|39
1653469940000|2022-05-25 09:12:20|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|32
1653469950000|2022-05-25 09:12:30|29|28.92|28.96|28.88|29|28.92|28.96|28.88|0
1653469980000|2022-05-25 09:13:00|29|28.92|29|28.92|29|28.92|29|28.92|7
1653469990000|2022-05-25 09:13:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|4
1653470000000|2022-05-25 09:13:20|29|28.92|29|28.92|29|28.92|29|28.92|0
1653470010000|2022-05-25 09:13:30|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1653470020000|2022-05-25 09:13:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|18
1653470030000|2022-05-25 09:13:50|29|28.92|29|28.92|29|28.92|28.96|28.88|0
1653470040000|2022-05-25 09:14:00|||||||||2
1653470080000|2022-05-25 09:14:40|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|3
1653470100000|2022-05-25 09:15:00|29.08|29|29.08|29|29.08|29|29.06|28.98|15
1653470110000|2022-05-25 09:15:10|29.09|29.01|29.06|28.98|29.1|29.02|29.06|28.98|2
1653470120000|2022-05-25 09:15:20|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|2
1653470130000|2022-05-25 09:15:30|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|7
1653470140000|2022-05-25 09:15:40|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|5
1653470150000|2022-05-25 09:15:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1653470160000|2022-05-25 09:16:00|29.03|28.95|29.01|28.93|29.05|28.97|29.01|28.93|8
1653470190000|2022-05-25 09:16:30|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|2
1653470200000|2022-05-25 09:16:40|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1653470210000|2022-05-25 09:16:50|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1653470220000|2022-05-25 09:17:00|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1653470230000|2022-05-25 09:17:10|29.01|28.93|29|28.92|29.03|28.95|29|28.92|0
1653470240000|2022-05-25 09:17:20|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|0
1653470250000|2022-05-25 09:17:30|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1653470260000|2022-05-25 09:17:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|2
1653470270000|2022-05-25 09:17:50|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|12
1653470280000|2022-05-25 09:18:00|29|28.92|29|28.92|29|28.92|29|28.92|0
1653470300000|2022-05-25 09:18:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653470320000|2022-05-25 09:18:40|29|28.92|28.98|28.9|29|28.92|28.98|28.9|4
1653470330000|2022-05-25 09:18:50|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|1
1653470380000|2022-05-25 09:19:40|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|0
1653470420000|2022-05-25 09:20:20|||||||||7
1653470480000|2022-05-25 09:21:20|||||||||50
1653470510000|2022-05-25 09:21:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|11
1653470540000|2022-05-25 09:22:20|28.98|28.9|29.01|28.93|29.01|28.93|28.96|28.88|14
1653470600000|2022-05-25 09:23:20|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|2
1653470610000|2022-05-25 09:23:30|28.97|28.89|29.01|28.93|29.01|28.93|28.97|28.89|1
1653470790000|2022-05-25 09:26:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|6
1653470810000|2022-05-25 09:26:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|2
1653470880000|2022-05-25 09:28:00|29|28.92|29.01|28.93|29.01|28.93|28.99|28.91|12
1653470900000|2022-05-25 09:28:20|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|5
1653470910000|2022-05-25 09:28:30|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|0
1653471000000|2022-05-25 09:30:00|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|0
1653471010000|2022-05-25 09:30:10|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|0
1653471020000|2022-05-25 09:30:20|28.97|28.89|29.01|28.93|29.01|28.93|28.97|28.89|5
1653471140000|2022-05-25 09:32:20|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|4
1653471190000|2022-05-25 09:33:10|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|10
1653471200000|2022-05-25 09:33:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653471270000|2022-05-25 09:34:30|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|4
1653471280000|2022-05-25 09:34:40|28.92|28.84|28.94|28.86|28.96|28.88|28.92|28.84|6
1653471290000|2022-05-25 09:34:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653471600000|2022-05-25 09:40:00|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|1
1653471720000|2022-05-25 09:42:00|28.91|28.83|28.88|28.8|28.91|28.83|28.88|28.8|3
1653471740000|2022-05-25 09:42:20|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|12
1653471880000|2022-05-25 09:44:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|33
1653471910000|2022-05-25 09:45:10|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|2
1653471920000|2022-05-25 09:45:20|28.96|28.88|28.93|28.85|28.96|28.88|28.93|28.85|0
1653472080000|2022-05-25 09:48:00|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|4
1653472090000|2022-05-25 09:48:10|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|2
1653472110000|2022-05-25 09:48:30|28.91|28.83|28.86|28.78|28.91|28.83|28.86|28.78|2
1653472130000|2022-05-25 09:48:50|28.91|28.83|28.88|28.8|28.91|28.83|28.88|28.8|60
1653472150000|2022-05-25 09:49:10|28.86|28.78|28.87|28.79|28.88|28.8|28.86|28.78|0
1653472160000|2022-05-25 09:49:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653472180000|2022-05-25 09:49:40|||||||||4
1653472190000|2022-05-25 09:49:50|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|25
1653472200000|2022-05-25 09:50:00|||||||||15
1653472210000|2022-05-25 09:50:10|||||||||2
1653472310000|2022-05-25 09:51:50|28.81|28.73|28.83|28.75|28.83|28.75|28.79|28.71|6
1653472340000|2022-05-25 09:52:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|8
1653472350000|2022-05-25 09:52:30|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|0
1653472380000|2022-05-25 09:53:00|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|2
1653472510000|2022-05-25 09:55:10|||||||||5
1653472520000|2022-05-25 09:55:20|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653472900000|2022-05-25 10:01:40|||||||||1
1653473040000|2022-05-25 10:04:00|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|4
1653473050000|2022-05-25 10:04:10|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|0
1653473180000|2022-05-25 10:06:20|||||||||2
1653473330000|2022-05-25 10:08:50|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|2
1653473340000|2022-05-25 10:09:00|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|0
1653473350000|2022-05-25 10:09:10|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1653473460000|2022-05-25 10:11:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|21
1653473470000|2022-05-25 10:11:10|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|17
1653473480000|2022-05-25 10:11:20|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|0
1653473490000|2022-05-25 10:11:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|3
1653473500000|2022-05-25 10:11:40|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|1
1653473580000|2022-05-25 10:13:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|22
1653473590000|2022-05-25 10:13:10|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|3
1653473600000|2022-05-25 10:13:20|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1653473610000|2022-05-25 10:13:30|28.76|28.68|28.78|28.7|28.78|28.7|28.73|28.65|1
1653473620000|2022-05-25 10:13:40|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|2
1653473650000|2022-05-25 10:14:10|||||||||3
1653473810000|2022-05-25 10:16:50|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|22
1653473820000|2022-05-25 10:17:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1653473890000|2022-05-25 10:18:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|2
1653473900000|2022-05-25 10:18:20|||||||||23
1653473910000|2022-05-25 10:18:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|4
1653473920000|2022-05-25 10:18:40|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653474020000|2022-05-25 10:20:20|||||||||3
1653474030000|2022-05-25 10:20:30|||||||||13
1653474040000|2022-05-25 10:20:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|11
1653474050000|2022-05-25 10:20:50|||||||||9
1653474060000|2022-05-25 10:21:00|||||||||3
1653474070000|2022-05-25 10:21:10|||||||||11
1653474080000|2022-05-25 10:21:20|||||||||7
1653474090000|2022-05-25 10:21:30|||||||||5
1653474100000|2022-05-25 10:21:40|||||||||8
1653474110000|2022-05-25 10:21:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1653474190000|2022-05-25 10:23:10|28.76|28.68|28.74|28.66|28.78|28.7|28.74|28.66|14
1653474200000|2022-05-25 10:23:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1653474300000|2022-05-25 10:25:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|30
1653474310000|2022-05-25 10:25:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|2
1653474320000|2022-05-25 10:25:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653474520000|2022-05-25 10:28:40|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|3
1653474530000|2022-05-25 10:28:50|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1653474540000|2022-05-25 10:29:00|28.73|28.65|28.69|28.61|28.73|28.65|28.69|28.61|2
1653474610000|2022-05-25 10:30:10|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|1
1653474620000|2022-05-25 10:30:20|||||||||60
1653474720000|2022-05-25 10:32:00|||||||||20
1653474730000|2022-05-25 10:32:10|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|5
1653474830000|2022-05-25 10:33:50|28.76|28.68|28.74|28.66|28.76|28.68|28.74|28.66|3
1653474840000|2022-05-25 10:34:00|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|3
1653474940000|2022-05-25 10:35:40|||||||||8
1653475150000|2022-05-25 10:39:10|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|10
1653475210000|2022-05-25 10:40:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|8
1653475220000|2022-05-25 10:40:20|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1653475230000|2022-05-25 10:40:30|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|20
1653475240000|2022-05-25 10:40:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653475250000|2022-05-25 10:40:50|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653475270000|2022-05-25 10:41:10|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1653475280000|2022-05-25 10:41:20|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653475290000|2022-05-25 10:41:30|28.73|28.65|28.75|28.67|28.76|28.68|28.73|28.65|2
1653475310000|2022-05-25 10:41:50|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653475320000|2022-05-25 10:42:00|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|0
1653475330000|2022-05-25 10:42:10|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|2
1653475350000|2022-05-25 10:42:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653475370000|2022-05-25 10:42:50|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|2
1653475380000|2022-05-25 10:43:00|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653475390000|2022-05-25 10:43:10|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1653475420000|2022-05-25 10:43:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|2
1653475430000|2022-05-25 10:43:50|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|0
1653475570000|2022-05-25 10:46:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|3
1653475580000|2022-05-25 10:46:20|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1653475600000|2022-05-25 10:46:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|41
1653475610000|2022-05-25 10:46:50|28.85|28.77|28.85|28.77|28.86|28.78|28.83|28.75|26
1653475620000|2022-05-25 10:47:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653475640000|2022-05-25 10:47:20|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|2
1653475650000|2022-05-25 10:47:30|||||||||1
1653475660000|2022-05-25 10:47:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1653475670000|2022-05-25 10:47:50|28.86|28.78|28.86|28.78|28.86|28.78|28.85|28.77|0
1653475760000|2022-05-25 10:49:20|28.89|28.81|28.86|28.78|28.89|28.81|28.86|28.78|10
1653475770000|2022-05-25 10:49:30|||||||||2
1653475780000|2022-05-25 10:49:40|||||||||9
1653475800000|2022-05-25 10:50:00|28.91|28.83|28.89|28.81|28.91|28.83|28.88|28.8|8
1653475810000|2022-05-25 10:50:10|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653475850000|2022-05-25 10:50:50|28.87|28.79|28.86|28.78|28.91|28.83|28.86|28.78|17
1653475860000|2022-05-25 10:51:00|28.91|28.83|28.86|28.78|28.91|28.83|28.86|28.78|11
1653475930000|2022-05-25 10:52:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|1
1653475940000|2022-05-25 10:52:20|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653475950000|2022-05-25 10:52:30|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|1
1653475980000|2022-05-25 10:53:00|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1653476030000|2022-05-25 10:53:50|||||||||11
1653476160000|2022-05-25 10:56:00|||||||||3
1653476170000|2022-05-25 10:56:10|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1653476180000|2022-05-25 10:56:20|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1653476190000|2022-05-25 10:56:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653476200000|2022-05-25 10:56:40|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1653476220000|2022-05-25 10:57:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653476260000|2022-05-25 10:57:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653476270000|2022-05-25 10:57:50|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|0
1653476280000|2022-05-25 10:58:00|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|2
1653476290000|2022-05-25 10:58:10|28.93|28.85|28.93|28.85|28.93|28.85|28.91|28.83|0
1653476310000|2022-05-25 10:58:30|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1653476320000|2022-05-25 10:58:40|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1653476340000|2022-05-25 10:59:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653476400000|2022-05-25 11:00:00|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653476410000|2022-05-25 11:00:10|28.98|28.9|28.96|28.88|29|28.92|28.96|28.88|7
1653476420000|2022-05-25 11:00:20|28.98|28.9|29|28.92|29|28.92|28.98|28.9|3
1653476430000|2022-05-25 11:00:30|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|2
1653476440000|2022-05-25 11:00:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653476500000|2022-05-25 11:01:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653476510000|2022-05-25 11:01:50|28.96|28.88|28.91|28.83|28.96|28.88|28.91|28.83|5
1653476550000|2022-05-25 11:02:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653476560000|2022-05-25 11:02:40|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|3
1653476600000|2022-05-25 11:03:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|2
1653476620000|2022-05-25 11:03:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|6
1653476630000|2022-05-25 11:03:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|2
1653476640000|2022-05-25 11:04:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1653476650000|2022-05-25 11:04:10|28.93|28.85|28.93|28.85|28.95|28.87|28.93|28.85|0
1653476660000|2022-05-25 11:04:20|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1653476680000|2022-05-25 11:04:40|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|0
1653476690000|2022-05-25 11:04:50|28.93|28.85|28.91|28.83|28.95|28.87|28.91|28.83|60
1653476800000|2022-05-25 11:06:40|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653476810000|2022-05-25 11:06:50|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1653476840000|2022-05-25 11:07:20|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|17
1653476850000|2022-05-25 11:07:30|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|2
1653476860000|2022-05-25 11:07:40|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1653476880000|2022-05-25 11:08:00|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653476890000|2022-05-25 11:08:10|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|0
1653476900000|2022-05-25 11:08:20|||||||||4
1653476950000|2022-05-25 11:09:10|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|41
1653476960000|2022-05-25 11:09:20|28.93|28.85|28.93|28.85|28.93|28.85|28.91|28.83|0
1653476970000|2022-05-25 11:09:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653476980000|2022-05-25 11:09:40|||||||||12
1653477010000|2022-05-25 11:10:10|||||||||41
1653477030000|2022-05-25 11:10:30|||||||||2
1653477040000|2022-05-25 11:10:40|28.95|28.87|28.91|28.83|28.95|28.87|28.91|28.83|42
1653477090000|2022-05-25 11:11:30|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|0
1653477100000|2022-05-25 11:11:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653477150000|2022-05-25 11:12:30|||||||||2
1653477160000|2022-05-25 11:12:40|29|28.92|29|28.92|29|28.92|29|28.92|35
1653477230000|2022-05-25 11:13:50|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|6
1653477240000|2022-05-25 11:14:00|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|0
1653477250000|2022-05-25 11:14:10|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|0
1653477260000|2022-05-25 11:14:20|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1653477350000|2022-05-25 11:15:50|29|28.92|29|28.92|29|28.92|29|28.92|32
1653477360000|2022-05-25 11:16:00|29.01|28.93|29.01|28.93|29.05|28.97|29.01|28.93|42
1653477370000|2022-05-25 11:16:10|29|28.92|29|28.92|29|28.92|29|28.92|0
1653477500000|2022-05-25 11:18:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653477580000|2022-05-25 11:19:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1653477620000|2022-05-25 11:20:20|||||||||2
1653477730000|2022-05-25 11:22:10|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|41
1653477740000|2022-05-25 11:22:20|||||||||14
1653477750000|2022-05-25 11:22:30|29.07|28.99|29.07|28.99|29.08|29|29.05|28.97|0
1653477760000|2022-05-25 11:22:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1653477770000|2022-05-25 11:22:50|29.08|29|29.07|28.99|29.08|29|29.05|28.97|27
1653477780000|2022-05-25 11:23:00|29.08|29|29.08|29|29.08|29|29.07|28.99|0
1653477810000|2022-05-25 11:23:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653477820000|2022-05-25 11:23:40|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|13
1653477850000|2022-05-25 11:24:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|3
1653477900000|2022-05-25 11:25:00|29.17|29.09|29.13|29.05|29.17|29.09|29.13|29.05|14
1653477920000|2022-05-25 11:25:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|34
1653477930000|2022-05-25 11:25:30|29.17|29.09|29.15|29.07|29.17|29.09|29.13|29.05|14
1653477940000|2022-05-25 11:25:40|29.18|29.1|29.13|29.05|29.18|29.1|29.13|29.05|0
1653477950000|2022-05-25 11:25:50|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|0
1653477960000|2022-05-25 11:26:00|29.14|29.06|29.18|29.1|29.18|29.1|29.14|29.06|9
1653477970000|2022-05-25 11:26:10|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|8
1653477980000|2022-05-25 11:26:20|29.15|29.07|29.17|29.09|29.17|29.09|29.13|29.05|0
1653477990000|2022-05-25 11:26:30|29.15|29.07|29.16|29.08|29.16|29.08|29.13|29.05|0
1653478000000|2022-05-25 11:26:40|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1653478020000|2022-05-25 11:27:00|29.21|29.13|29.2|29.12|29.23|29.15|29.18|29.1|81
1653478030000|2022-05-25 11:27:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1653478050000|2022-05-25 11:27:30|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|2
1653478060000|2022-05-25 11:27:40|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|3
1653478070000|2022-05-25 11:27:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|2
1653478120000|2022-05-25 11:28:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|35
1653478140000|2022-05-25 11:29:00|||||||||1
1653478160000|2022-05-25 11:29:20|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|61
1653478170000|2022-05-25 11:29:30|29.08|29|29.08|29|29.1|29.02|29.08|29|11
1653478180000|2022-05-25 11:29:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653478190000|2022-05-25 11:29:50|29.08|29|29.1|29.02|29.1|29.02|29.08|29|1
1653478250000|2022-05-25 11:30:50|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|37
1653478260000|2022-05-25 11:31:00|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|0
1653478280000|2022-05-25 11:31:20|29.08|29|29.06|28.98|29.08|29|29.06|28.98|10
1653478320000|2022-05-25 11:32:00|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|23
1653478350000|2022-05-25 11:32:30|29.08|29|29.11|29.03|29.11|29.03|29.08|29|16
1653478360000|2022-05-25 11:32:40|29.08|29|29.11|29.03|29.11|29.03|29.08|29|0
1653478370000|2022-05-25 11:32:50|29.1|29.02|29.08|29|29.1|29.02|29.08|29|0
1653478380000|2022-05-25 11:33:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653478390000|2022-05-25 11:33:10|29.08|29|29.08|29|29.08|29|29.06|28.98|0
1653478400000|2022-05-25 11:33:20|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|2
1653478410000|2022-05-25 11:33:30|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|0
1653478420000|2022-05-25 11:33:40|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1653478440000|2022-05-25 11:34:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1653478460000|2022-05-25 11:34:20|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|7
1653478470000|2022-05-25 11:34:30|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|26
1653478480000|2022-05-25 11:34:40|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|4
1653478490000|2022-05-25 11:34:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653478500000|2022-05-25 11:35:00|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1653478520000|2022-05-25 11:35:20|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|14
1653478530000|2022-05-25 11:35:30|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1653478570000|2022-05-25 11:36:10|29.13|29.05|29.11|29.03|29.15|29.07|29.11|29.03|41
1653478580000|2022-05-25 11:36:20|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|5
1653478620000|2022-05-25 11:37:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|5
1653478630000|2022-05-25 11:37:10|||||||||1
1653478650000|2022-05-25 11:37:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|1
1653478660000|2022-05-25 11:37:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653478670000|2022-05-25 11:37:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1653478690000|2022-05-25 11:38:10|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1653478700000|2022-05-25 11:38:20|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1653478710000|2022-05-25 11:38:30|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|0
1653478720000|2022-05-25 11:38:40|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1653478760000|2022-05-25 11:39:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653478770000|2022-05-25 11:39:30|29.15|29.07|29.13|29.05|29.15|29.07|29.11|29.03|3
1653478780000|2022-05-25 11:39:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1653478820000|2022-05-25 11:40:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653478830000|2022-05-25 11:40:30|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|0
1653478840000|2022-05-25 11:40:40|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1653478860000|2022-05-25 11:41:00|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|1
1653478870000|2022-05-25 11:41:10|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1653478880000|2022-05-25 11:41:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653478900000|2022-05-25 11:41:40|||||||||50
1653478910000|2022-05-25 11:41:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|106
1653478930000|2022-05-25 11:42:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|12
1653478950000|2022-05-25 11:42:30|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1653478970000|2022-05-25 11:42:50|||||||||38
1653479030000|2022-05-25 11:43:50|29.17|29.09|29.2|29.12|29.2|29.12|29.16|29.08|0
1653479050000|2022-05-25 11:44:10|29.15|29.07|29.15|29.07|29.18|29.1|29.15|29.07|66
1653479060000|2022-05-25 11:44:20|||||||||50
1653479080000|2022-05-25 11:44:40|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|3
1653479090000|2022-05-25 11:44:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|2
1653479110000|2022-05-25 11:45:10|||||||||50
1653479130000|2022-05-25 11:45:30|29.17|29.09|29.18|29.1|29.2|29.12|29.16|29.08|8
1653479140000|2022-05-25 11:45:40|29.16|29.08|29.15|29.07|29.17|29.09|29.15|29.07|0
1653479150000|2022-05-25 11:45:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1653479160000|2022-05-25 11:46:00|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|4
1653479170000|2022-05-25 11:46:10|29.18|29.1|29.16|29.08|29.2|29.12|29.16|29.08|0
1653479180000|2022-05-25 11:46:20|29.2|29.12|29.16|29.08|29.2|29.12|29.16|29.08|24
1653479190000|2022-05-25 11:46:30|29.18|29.1|29.18|29.1|29.2|29.12|29.16|29.08|1
1653479200000|2022-05-25 11:46:40|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1653479210000|2022-05-25 11:46:50|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|0
1653479220000|2022-05-25 11:47:00|29.18|29.1|29.16|29.08|29.2|29.12|29.16|29.08|0
1653479270000|2022-05-25 11:47:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1653479280000|2022-05-25 11:48:00|29.13|29.05|29.15|29.07|29.15|29.07|29.11|29.03|0
1653479290000|2022-05-25 11:48:10|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|0
1653479300000|2022-05-25 11:48:20|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|5
1653479320000|2022-05-25 11:48:40|||||||||16
1653479340000|2022-05-25 11:49:00|||||||||1
1653479360000|2022-05-25 11:49:20|29.16|29.08|29.11|29.03|29.16|29.08|29.11|29.03|31
1653479390000|2022-05-25 11:49:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1653479400000|2022-05-25 11:50:00|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|0
1653479440000|2022-05-25 11:50:40|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1653479550000|2022-05-25 11:52:30|29.08|29|29.08|29|29.08|29|29.08|29|46
1653479560000|2022-05-25 11:52:40|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1653479650000|2022-05-25 11:54:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|47
1653479660000|2022-05-25 11:54:20|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|1
1653479670000|2022-05-25 11:54:30|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1653479680000|2022-05-25 11:54:40|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1653479690000|2022-05-25 11:54:50|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|25
1653479720000|2022-05-25 11:55:20|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|5
1653479740000|2022-05-25 11:55:40|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|2
1653479750000|2022-05-25 11:55:50|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1653479760000|2022-05-25 11:56:00|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1653479770000|2022-05-25 11:56:10|29.01|28.93|29.01|28.93|29.02|28.94|29.01|28.93|0
1653479800000|2022-05-25 11:56:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1653479820000|2022-05-25 11:57:00|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|3
1653479830000|2022-05-25 11:57:10|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|7
1653479840000|2022-05-25 11:57:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653479860000|2022-05-25 11:57:40|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1653479870000|2022-05-25 11:57:50|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1653479950000|2022-05-25 11:59:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1653479960000|2022-05-25 11:59:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653480010000|2022-05-25 12:00:10|29.07|28.99|29.06|28.98|29.08|29|29.06|28.98|0
1653480020000|2022-05-25 12:00:20|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|3
1653480030000|2022-05-25 12:00:30|29.07|28.99|29.06|28.98|29.09|29.01|29.06|28.98|0
1653480040000|2022-05-25 12:00:40|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|0
1653480060000|2022-05-25 12:01:00|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1653480090000|2022-05-25 12:01:30|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|4
1653480100000|2022-05-25 12:01:40|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1653480110000|2022-05-25 12:01:50|29.03|28.95|29.05|28.97|29.06|28.98|29.03|28.95|0
1653480120000|2022-05-25 12:02:00|29.03|28.95|29.02|28.94|29.03|28.95|29.01|28.93|0
1653480130000|2022-05-25 12:02:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653480140000|2022-05-25 12:02:20|29.02|28.94|29.03|28.95|29.03|28.95|29.01|28.93|0
1653480150000|2022-05-25 12:02:30|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1653480170000|2022-05-25 12:02:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1653480200000|2022-05-25 12:03:20|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1653480220000|2022-05-25 12:03:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653480240000|2022-05-25 12:04:00|29.02|28.94|29.02|28.94|29.03|28.95|29.02|28.94|0
1653480290000|2022-05-25 12:04:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1653480320000|2022-05-25 12:05:20|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1653480340000|2022-05-25 12:05:40|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|0
1653480360000|2022-05-25 12:06:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|5
1653480410000|2022-05-25 12:06:50|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1653480420000|2022-05-25 12:07:00|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|2
1653480430000|2022-05-25 12:07:10|29.05|28.97|29.06|28.98|29.06|28.98|29.03|28.95|0
1653480480000|2022-05-25 12:08:00|29.03|28.95|29.03|28.95|29.06|28.98|29.03|28.95|0
1653480550000|2022-05-25 12:09:10|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|1
1653480570000|2022-05-25 12:09:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1653480580000|2022-05-25 12:09:40|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|0
1653480590000|2022-05-25 12:09:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653480600000|2022-05-25 12:10:00|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|0
1653480610000|2022-05-25 12:10:10|29.08|29|29.08|29|29.1|29.02|29.08|29|0
1653480620000|2022-05-25 12:10:20|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1653480670000|2022-05-25 12:11:10|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1653480680000|2022-05-25 12:11:20|29.06|28.98|29.06|28.98|29.06|28.98|29.05|28.97|0
1653480690000|2022-05-25 12:11:30|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1653480700000|2022-05-25 12:11:40|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|0
1653480710000|2022-05-25 12:11:50|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1653480740000|2022-05-25 12:12:20|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1653480750000|2022-05-25 12:12:30|29.03|28.95|29.03|28.95|29.03|28.95|29.02|28.94|0
1653480780000|2022-05-25 12:13:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1653480790000|2022-05-25 12:13:10|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1653480800000|2022-05-25 12:13:20|28.98|28.9|29.01|28.93|29.01|28.93|28.98|28.9|30
1653480810000|2022-05-25 12:13:30|29|28.92|29|28.92|29|28.92|29|28.92|0
1653480820000|2022-05-25 12:13:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1653480900000|2022-05-25 12:15:00|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653480940000|2022-05-25 12:15:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|50
1653480970000|2022-05-25 12:16:10|28.91|28.83|28.92|28.84|28.93|28.85|28.91|28.83|0
1653480980000|2022-05-25 12:16:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653480990000|2022-05-25 12:16:30|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|4
1653481000000|2022-05-25 12:16:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|1
1653481010000|2022-05-25 12:16:50|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|0
1653481020000|2022-05-25 12:17:00|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|4
1653481030000|2022-05-25 12:17:10|28.96|28.88|28.96|28.88|28.96|28.88|28.95|28.87|0
1653481090000|2022-05-25 12:18:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653481100000|2022-05-25 12:18:20|||||||||1
1653481120000|2022-05-25 12:18:40|||||||||10
1653481140000|2022-05-25 12:19:00|28.95|28.87|28.95|28.87|28.96|28.88|28.95|28.87|11
1653481150000|2022-05-25 12:19:10|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|0
1653481160000|2022-05-25 12:19:20|28.96|28.88|28.96|28.88|28.96|28.88|28.95|28.87|0
1653481170000|2022-05-25 12:19:30|28.95|28.87|28.95|28.87|28.96|28.88|28.95|28.87|0
1653481180000|2022-05-25 12:19:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1653481190000|2022-05-25 12:19:50|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|0
1653481200000|2022-05-25 12:20:00|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|1
1653481240000|2022-05-25 12:20:40|||||||||3
1653481260000|2022-05-25 12:21:00|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1653481310000|2022-05-25 12:21:50|||||||||5
1653481330000|2022-05-25 12:22:10|28.96|28.88|28.93|28.85|28.96|28.88|28.93|28.85|29
1653481380000|2022-05-25 12:23:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1653481390000|2022-05-25 12:23:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653481410000|2022-05-25 12:23:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1653481430000|2022-05-25 12:23:50|28.91|28.83|28.88|28.8|28.92|28.84|28.88|28.8|90
1653481440000|2022-05-25 12:24:00|||||||||188
1653481460000|2022-05-25 12:24:20|||||||||39
1653481510000|2022-05-25 12:25:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|16
1653481520000|2022-05-25 12:25:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1653481530000|2022-05-25 12:25:30|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1653481540000|2022-05-25 12:25:40|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1653481550000|2022-05-25 12:25:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653481560000|2022-05-25 12:26:00|||||||||54
1653481590000|2022-05-25 12:26:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653481600000|2022-05-25 12:26:40|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|11
1653481650000|2022-05-25 12:27:30|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|4
1653481660000|2022-05-25 12:27:40|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|0
1653481680000|2022-05-25 12:28:00|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|0
1653481690000|2022-05-25 12:28:10|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1653481790000|2022-05-25 12:29:50|28.96|28.88|28.93|28.85|28.96|28.88|28.93|28.85|14
1653481810000|2022-05-25 12:30:10|28.96|28.88|29|28.92|29|28.92|28.96|28.88|32
1653481820000|2022-05-25 12:30:20|29.01|28.93|28.98|28.9|29.03|28.95|28.98|28.9|14
1653481850000|2022-05-25 12:30:50|29|28.92|29|28.92|29|28.92|29|28.92|25
1653481860000|2022-05-25 12:31:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1653481870000|2022-05-25 12:31:10|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|32
1653481880000|2022-05-25 12:31:20|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|0
1653481900000|2022-05-25 12:31:40|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1653481910000|2022-05-25 12:31:50|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1653481920000|2022-05-25 12:32:00|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1653481930000|2022-05-25 12:32:10|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1653481980000|2022-05-25 12:33:00|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|4
1653481990000|2022-05-25 12:33:10|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|0
1653482000000|2022-05-25 12:33:20|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|5
1653482010000|2022-05-25 12:33:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1653482020000|2022-05-25 12:33:40|28.91|28.83|28.89|28.81|28.91|28.83|28.89|28.81|11
1653482030000|2022-05-25 12:33:50|28.88|28.8|28.86|28.78|28.88|28.8|28.84|28.76|32
1653482040000|2022-05-25 12:34:00|28.84|28.76|28.84|28.76|28.88|28.8|28.84|28.76|0
1653482070000|2022-05-25 12:34:30|28.79|28.71|28.81|28.73|28.84|28.76|28.79|28.71|56
1653482080000|2022-05-25 12:34:40|28.83|28.75|28.84|28.76|28.84|28.76|28.79|28.71|10
1653482100000|2022-05-25 12:35:00|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|0
1653482110000|2022-05-25 12:35:10|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|13
1653482120000|2022-05-25 12:35:20|28.81|28.73|28.84|28.76|28.84|28.76|28.81|28.73|1
1653482130000|2022-05-25 12:35:30|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|0
1653482150000|2022-05-25 12:35:50|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1653482180000|2022-05-25 12:36:20|||||||||9
1653482220000|2022-05-25 12:37:00|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|1
1653482230000|2022-05-25 12:37:10|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1653482240000|2022-05-25 12:37:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1653482260000|2022-05-25 12:37:40|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1653482280000|2022-05-25 12:38:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1653482290000|2022-05-25 12:38:10|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1653482310000|2022-05-25 12:38:30|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1653482320000|2022-05-25 12:38:40|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1653482340000|2022-05-25 12:39:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1653482350000|2022-05-25 12:39:10|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|0
1653482360000|2022-05-25 12:39:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1653482400000|2022-05-25 12:40:00|28.88|28.8|28.86|28.78|28.88|28.8|28.85|28.77|3
1653482410000|2022-05-25 12:40:10|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|0
1653482430000|2022-05-25 12:40:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|4
1653482440000|2022-05-25 12:40:40|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|0
1653482450000|2022-05-25 12:40:50|28.88|28.8|28.88|28.8|28.88|28.8|28.86|28.78|0
1653482460000|2022-05-25 12:41:00|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|1
1653482470000|2022-05-25 12:41:10|28.86|28.78|28.86|28.78|28.88|28.8|28.86|28.78|0
1653482480000|2022-05-25 12:41:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1653482490000|2022-05-25 12:41:30|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|0
1653482510000|2022-05-25 12:41:50|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|10
1653482560000|2022-05-25 12:42:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|8
1653482700000|2022-05-25 12:45:00|28.86|28.78|28.88|28.8|28.88|28.8|28.85|28.77|0
1653482710000|2022-05-25 12:45:10|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1653482770000|2022-05-25 12:46:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|33
1653482790000|2022-05-25 12:46:30|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|0
1653482800000|2022-05-25 12:46:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1653482810000|2022-05-25 12:46:50|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1653482820000|2022-05-25 12:47:00|28.88|28.8|28.89|28.81|28.9|28.82|28.86|28.78|0
1653482830000|2022-05-25 12:47:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1653482850000|2022-05-25 12:47:30|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1653482870000|2022-05-25 12:47:50|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|0
1653482880000|2022-05-25 12:48:00|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1653482890000|2022-05-25 12:48:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1653482920000|2022-05-25 12:48:40|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|1
1653482930000|2022-05-25 12:48:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1653482950000|2022-05-25 12:49:10|28.83|28.75|28.85|28.77|28.85|28.77|28.8|28.72|19
1653483010000|2022-05-25 12:50:10|28.83|28.75|28.83|28.75|28.85|28.77|28.83|28.75|12
1653483020000|2022-05-25 12:50:20|28.85|28.77|28.85|28.77|28.85|28.77|28.83|28.75|0
1653483050000|2022-05-25 12:50:50|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|3
1653483060000|2022-05-25 12:51:00|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|1
1653483080000|2022-05-25 12:51:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653483120000|2022-05-25 12:52:00|28.81|28.73|28.8|28.72|28.83|28.75|28.8|28.72|4
1653483130000|2022-05-25 12:52:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1653483140000|2022-05-25 12:52:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653483190000|2022-05-25 12:53:10|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|22
1653483250000|2022-05-25 12:54:10|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|0
1653483450000|2022-05-25 12:57:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|50
1653483480000|2022-05-25 12:58:00|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|0
1653483490000|2022-05-25 12:58:10|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1653483550000|2022-05-25 12:59:10|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|0
1653483600000|2022-05-25 13:00:00|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|47
1653483610000|2022-05-25 13:00:10|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|1
1653483620000|2022-05-25 13:00:20|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1653483630000|2022-05-25 13:00:30|28.76|28.68|28.8|28.72|28.8|28.72|28.76|28.68|2
1653483640000|2022-05-25 13:00:40|28.76|28.68|28.75|28.67|28.77|28.69|28.75|28.67|100
1653483740000|2022-05-25 13:02:20|||||||||1
1653483750000|2022-05-25 13:02:30|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|42
1653483760000|2022-05-25 13:02:40|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|0
1653483770000|2022-05-25 13:02:50|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1653483780000|2022-05-25 13:03:00|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|0
1653483790000|2022-05-25 13:03:10|28.8|28.72|28.8|28.72|28.83|28.75|28.8|28.72|5
1653483850000|2022-05-25 13:04:10|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|1
1653483870000|2022-05-25 13:04:30|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|10
1653483900000|2022-05-25 13:05:00|||||||||20
1653483920000|2022-05-25 13:05:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1653483930000|2022-05-25 13:05:30|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653483940000|2022-05-25 13:05:40|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653483950000|2022-05-25 13:05:50|28.76|28.68|28.76|28.68|28.78|28.7|28.75|28.67|9
1653483960000|2022-05-25 13:06:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1653483970000|2022-05-25 13:06:10|||||||||1
1653483980000|2022-05-25 13:06:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|1
1653483990000|2022-05-25 13:06:30|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1653484000000|2022-05-25 13:06:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1653484020000|2022-05-25 13:07:00|||||||||1
1653484050000|2022-05-25 13:07:30|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653484060000|2022-05-25 13:07:40|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653484090000|2022-05-25 13:08:10|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653484100000|2022-05-25 13:08:20|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653484110000|2022-05-25 13:08:30|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653484120000|2022-05-25 13:08:40|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653484130000|2022-05-25 13:08:50|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1653484140000|2022-05-25 13:09:00|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|0
1653484150000|2022-05-25 13:09:10|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1653484160000|2022-05-25 13:09:20|28.75|28.67|28.75|28.67|28.75|28.67|28.74|28.66|0
1653484220000|2022-05-25 13:10:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|1
1653484300000|2022-05-25 13:11:40|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|1
1653484310000|2022-05-25 13:11:50|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|2
1653484320000|2022-05-25 13:12:00|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|1
1653484340000|2022-05-25 13:12:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653484360000|2022-05-25 13:12:40|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653484380000|2022-05-25 13:13:00|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1653484390000|2022-05-25 13:13:10|28.78|28.7|28.76|28.68|28.78|28.7|28.75|28.67|3
1653484400000|2022-05-25 13:13:20|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|0
1653484440000|2022-05-25 13:14:00|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|0
1653484450000|2022-05-25 13:14:10|28.78|28.7|28.78|28.7|28.79|28.71|28.78|28.7|0
1653484460000|2022-05-25 13:14:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653484480000|2022-05-25 13:14:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1653484500000|2022-05-25 13:15:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|47
1653484520000|2022-05-25 13:15:20|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|26
1653484600000|2022-05-25 13:16:40|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|10
1653484610000|2022-05-25 13:16:50|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|0
1653484630000|2022-05-25 13:17:10|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|0
1653484660000|2022-05-25 13:17:40|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|12
1653484670000|2022-05-25 13:17:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653484680000|2022-05-25 13:18:00|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653484710000|2022-05-25 13:18:30|28.81|28.73|28.81|28.73|28.83|28.75|28.8|28.72|22
1653484720000|2022-05-25 13:18:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653484740000|2022-05-25 13:19:00|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1653484750000|2022-05-25 13:19:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|2
1653484770000|2022-05-25 13:19:30|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653484780000|2022-05-25 13:19:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653484800000|2022-05-25 13:20:00|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1653484810000|2022-05-25 13:20:10|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1653484820000|2022-05-25 13:20:20|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|0
1653484830000|2022-05-25 13:20:30|28.81|28.73|28.8|28.72|28.83|28.75|28.8|28.72|0
1653484850000|2022-05-25 13:20:50|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|10
1653484870000|2022-05-25 13:21:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1653484880000|2022-05-25 13:21:20|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|10
1653484890000|2022-05-25 13:21:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653484900000|2022-05-25 13:21:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1653484910000|2022-05-25 13:21:50|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1653484920000|2022-05-25 13:22:00|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1653484930000|2022-05-25 13:22:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653484990000|2022-05-25 13:23:10|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|0
1653485010000|2022-05-25 13:23:30|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|0
1653485020000|2022-05-25 13:23:40|28.78|28.7|28.78|28.7|28.79|28.71|28.78|28.7|0
1653485030000|2022-05-25 13:23:50|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653485040000|2022-05-25 13:24:00|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653485070000|2022-05-25 13:24:30|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653485110000|2022-05-25 13:25:10|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1653485120000|2022-05-25 13:25:20|28.79|28.71|28.79|28.71|28.8|28.72|28.78|28.7|0
1653485130000|2022-05-25 13:25:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|1
1653485150000|2022-05-25 13:25:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653485170000|2022-05-25 13:26:10|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|0
1653485190000|2022-05-25 13:26:30|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1653485200000|2022-05-25 13:26:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1653485220000|2022-05-25 13:27:00|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1653485250000|2022-05-25 13:27:30|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|15
1653485260000|2022-05-25 13:27:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653485270000|2022-05-25 13:27:50|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|0
1653485280000|2022-05-25 13:28:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1653485290000|2022-05-25 13:28:10|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653485310000|2022-05-25 13:28:30|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1653485360000|2022-05-25 13:29:20|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|0
1653485370000|2022-05-25 13:29:30|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|0
1653485380000|2022-05-25 13:29:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1653485400000|2022-05-25 13:30:00|28.81|28.73|28.73|28.65|28.83|28.75|28.7|28.62|308
1653485410000|2022-05-25 13:30:10|28.75|28.67|28.78|28.7|28.79|28.71|28.7|28.62|64
1653485420000|2022-05-25 13:30:20|28.79|28.71|28.78|28.7|28.83|28.75|28.78|28.7|7
1653485430000|2022-05-25 13:30:30|28.79|28.71|28.78|28.7|28.79|28.71|28.75|28.67|0
1653485440000|2022-05-25 13:30:40|28.76|28.68|28.75|28.67|28.78|28.7|28.74|28.66|0
1653485450000|2022-05-25 13:30:50|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|0
1653485460000|2022-05-25 13:31:00|||||||||11
1653485470000|2022-05-25 13:31:10|28.74|28.66|28.75|28.67|28.75|28.67|28.7|28.62|13
1653485480000|2022-05-25 13:31:20|28.74|28.66|28.74|28.66|28.74|28.66|28.71|28.63|17
1653485490000|2022-05-25 13:31:30|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1653485500000|2022-05-25 13:31:40|28.71|28.63|28.74|28.66|28.75|28.67|28.71|28.63|0
1653485510000|2022-05-25 13:31:50|28.75|28.67|28.74|28.66|28.78|28.7|28.73|28.65|3
1653485520000|2022-05-25 13:32:00|28.73|28.65|28.73|28.65|28.75|28.67|28.71|28.63|13
1653485530000|2022-05-25 13:32:10|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|0
1653485550000|2022-05-25 13:32:30|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|5
1653485560000|2022-05-25 13:32:40|28.71|28.63|28.71|28.63|28.73|28.65|28.71|28.63|4
1653485570000|2022-05-25 13:32:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653485580000|2022-05-25 13:33:00|28.68|28.6|28.66|28.58|28.7|28.62|28.66|28.58|65
1653485590000|2022-05-25 13:33:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653485600000|2022-05-25 13:33:20|||||||||5
1653485610000|2022-05-25 13:33:30|28.61|28.53|28.65|28.57|28.65|28.57|28.6|28.52|27
1653485620000|2022-05-25 13:33:40|28.63|28.55|28.61|28.53|28.65|28.57|28.61|28.53|3
1653485630000|2022-05-25 13:33:50|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|21
1653485650000|2022-05-25 13:34:10|28.61|28.53|28.63|28.55|28.65|28.57|28.61|28.53|76
1653485660000|2022-05-25 13:34:20|28.65|28.57|28.65|28.57|28.65|28.57|28.61|28.53|35
1653485670000|2022-05-25 13:34:30|28.61|28.53|28.65|28.57|28.65|28.57|28.61|28.53|1
1653485680000|2022-05-25 13:34:40|28.63|28.55|28.61|28.53|28.65|28.57|28.61|28.53|4
1653485690000|2022-05-25 13:34:50|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1653485710000|2022-05-25 13:35:10|28.63|28.55|28.65|28.57|28.66|28.58|28.61|28.53|11
1653485720000|2022-05-25 13:35:20|28.63|28.55|28.61|28.53|28.65|28.57|28.61|28.53|0
1653485730000|2022-05-25 13:35:30|28.63|28.55|28.61|28.53|28.65|28.57|28.61|28.53|2
1653485740000|2022-05-25 13:35:40|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1653485750000|2022-05-25 13:35:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653485760000|2022-05-25 13:36:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|76
1653485840000|2022-05-25 13:37:20|||||||||9
1653485860000|2022-05-25 13:37:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|23
1653485890000|2022-05-25 13:38:10|28.56|28.48|28.56|28.48|28.6|28.52|28.56|28.48|43
1653485900000|2022-05-25 13:38:20|28.55|28.47|28.55|28.47|28.6|28.52|28.55|28.47|12
1653485910000|2022-05-25 13:38:30|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|7
1653485920000|2022-05-25 13:38:40|||||||||1
1653485930000|2022-05-25 13:38:50|28.6|28.52|28.56|28.48|28.6|28.52|28.56|28.48|15
1653485960000|2022-05-25 13:39:20|28.58|28.5|28.6|28.52|28.6|28.52|28.56|28.48|6
1653485970000|2022-05-25 13:39:30|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|12
1653485980000|2022-05-25 13:39:40|28.61|28.53|28.6|28.52|28.65|28.57|28.6|28.52|6
1653485990000|2022-05-25 13:39:50|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|0
1653486000000|2022-05-25 13:40:00|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|31
1653486010000|2022-05-25 13:40:10|28.58|28.5|28.6|28.52|28.61|28.53|28.56|28.48|5
1653486020000|2022-05-25 13:40:20|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1653486030000|2022-05-25 13:40:30|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|7
1653486040000|2022-05-25 13:40:40|28.6|28.52|28.58|28.5|28.6|28.52|28.56|28.48|0
1653486050000|2022-05-25 13:40:50|28.56|28.48|28.56|28.48|28.6|28.52|28.56|28.48|1
1653486060000|2022-05-25 13:41:00|28.58|28.5|28.6|28.52|28.6|28.52|28.56|28.48|0
1653486080000|2022-05-25 13:41:20|28.56|28.48|28.6|28.52|28.6|28.52|28.56|28.48|13
1653486090000|2022-05-25 13:41:30|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|0
1653486100000|2022-05-25 13:41:40|28.6|28.52|28.6|28.52|28.61|28.53|28.56|28.48|11
1653486110000|2022-05-25 13:41:50|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|11
1653486120000|2022-05-25 13:42:00|28.61|28.53|28.61|28.53|28.61|28.53|28.6|28.52|10
1653486130000|2022-05-25 13:42:10|28.6|28.52|28.6|28.52|28.61|28.53|28.6|28.52|0
1653486150000|2022-05-25 13:42:30|||||||||10
1653486160000|2022-05-25 13:42:40|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|10
1653486170000|2022-05-25 13:42:50|28.61|28.53|28.65|28.57|28.65|28.57|28.61|28.53|11
1653486180000|2022-05-25 13:43:00|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|0
1653486190000|2022-05-25 13:43:10|||||||||40
1653486200000|2022-05-25 13:43:20|||||||||12
1653486210000|2022-05-25 13:43:30|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|7
1653486220000|2022-05-25 13:43:40|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|2
1653486230000|2022-05-25 13:43:50|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|2
1653486240000|2022-05-25 13:44:00|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|5
1653486250000|2022-05-25 13:44:10|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1653486260000|2022-05-25 13:44:20|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1653486280000|2022-05-25 13:44:40|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|43
1653486290000|2022-05-25 13:44:50|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1653486300000|2022-05-25 13:45:00|28.51|28.43|28.55|28.47|28.55|28.47|28.51|28.43|39
1653486310000|2022-05-25 13:45:10|28.53|28.45|28.55|28.47|28.55|28.47|28.51|28.43|0
1653486320000|2022-05-25 13:45:20|28.53|28.45|28.5|28.42|28.55|28.47|28.5|28.42|2
1653486340000|2022-05-25 13:45:40|28.51|28.43|28.53|28.45|28.55|28.47|28.5|28.42|43
1653486350000|2022-05-25 13:45:50|28.51|28.43|28.55|28.47|28.55|28.47|28.5|28.42|1
1653486360000|2022-05-25 13:46:00|||||||||4
1653486370000|2022-05-25 13:46:10|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|45
1653486380000|2022-05-25 13:46:20|28.53|28.45|28.55|28.47|28.55|28.47|28.51|28.43|4
1653486400000|2022-05-25 13:46:40|28.53|28.45|28.55|28.47|28.55|28.47|28.51|28.43|3
1653486430000|2022-05-25 13:47:10|28.53|28.45|28.55|28.47|28.6|28.52|28.53|28.45|24
1653486440000|2022-05-25 13:47:20|28.56|28.48|28.6|28.52|28.6|28.52|28.55|28.47|6
1653486450000|2022-05-25 13:47:30|||||||||1
1653486470000|2022-05-25 13:47:50|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1653486490000|2022-05-25 13:48:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|4
1653486500000|2022-05-25 13:48:20|28.63|28.55|28.6|28.52|28.65|28.57|28.6|28.52|13
1653486510000|2022-05-25 13:48:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|11
1653486520000|2022-05-25 13:48:40|28.63|28.55|28.63|28.55|28.65|28.57|28.6|28.52|11
1653486530000|2022-05-25 13:48:50|28.61|28.53|28.65|28.57|28.65|28.57|28.6|28.52|20
1653486560000|2022-05-25 13:49:20|28.7|28.62|28.65|28.57|28.7|28.62|28.65|28.57|56
1653486580000|2022-05-25 13:49:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|23
1653486590000|2022-05-25 13:49:50|28.68|28.6|28.65|28.57|28.7|28.62|28.65|28.57|4
1653486600000|2022-05-25 13:50:00|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|10
1653486610000|2022-05-25 13:50:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|17
1653486640000|2022-05-25 13:50:40|28.65|28.57|28.66|28.58|28.66|28.58|28.61|28.53|93
1653486650000|2022-05-25 13:50:50|28.62|28.54|28.64|28.56|28.64|28.56|28.61|28.53|60
1653486660000|2022-05-25 13:51:00|28.62|28.54|28.61|28.53|28.64|28.56|28.61|28.53|30
1653486670000|2022-05-25 13:51:10|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1653486680000|2022-05-25 13:51:20|||||||||1
1653486690000|2022-05-25 13:51:30|28.62|28.54|28.66|28.58|28.66|28.58|28.62|28.54|16
1653486710000|2022-05-25 13:51:50|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|0
1653486720000|2022-05-25 13:52:00|28.66|28.58|28.66|28.58|28.66|28.58|28.64|28.56|2
1653486740000|2022-05-25 13:52:20|28.61|28.53|28.61|28.53|28.66|28.58|28.61|28.53|5
1653486750000|2022-05-25 13:52:30|28.59|28.51|28.58|28.5|28.61|28.53|28.58|28.5|0
1653486760000|2022-05-25 13:52:40|28.59|28.51|28.61|28.53|28.61|28.53|28.58|28.5|0
1653486770000|2022-05-25 13:52:50|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|4
1653486780000|2022-05-25 13:53:00|28.66|28.58|28.61|28.53|28.66|28.58|28.61|28.53|6
1653486810000|2022-05-25 13:53:30|28.64|28.56|28.66|28.58|28.66|28.58|28.63|28.55|50
1653486820000|2022-05-25 13:53:40|28.64|28.56|28.64|28.56|28.64|28.56|28.63|28.55|7
1653486830000|2022-05-25 13:53:50|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653486840000|2022-05-25 13:54:00|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|1
1653486850000|2022-05-25 13:54:10|28.64|28.56|28.62|28.54|28.66|28.58|28.61|28.53|0
1653486860000|2022-05-25 13:54:20|28.61|28.53|28.59|28.51|28.61|28.53|28.57|28.49|10
1653486870000|2022-05-25 13:54:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653486880000|2022-05-25 13:54:40|28.59|28.51|28.58|28.5|28.61|28.53|28.57|28.49|0
1653486890000|2022-05-25 13:54:50|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|7
1653486900000|2022-05-25 13:55:00|28.59|28.51|28.61|28.53|28.61|28.53|28.58|28.5|0
1653486910000|2022-05-25 13:55:10|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|2
1653486920000|2022-05-25 13:55:20|28.59|28.51|28.58|28.5|28.61|28.53|28.58|28.5|0
1653486930000|2022-05-25 13:55:30|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|36
1653486950000|2022-05-25 13:55:50|28.54|28.46|28.54|28.46|28.56|28.48|28.53|28.45|22
1653486960000|2022-05-25 13:56:00|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1653486970000|2022-05-25 13:56:10|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1653486980000|2022-05-25 13:56:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653486990000|2022-05-25 13:56:30|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|2
1653487000000|2022-05-25 13:56:40|28.57|28.49|28.56|28.48|28.59|28.51|28.56|28.48|0
1653487010000|2022-05-25 13:56:50|28.54|28.46|28.53|28.45|28.56|28.48|28.53|28.45|17
1653487020000|2022-05-25 13:57:00|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|1
1653487030000|2022-05-25 13:57:10|28.54|28.46|28.56|28.48|28.56|28.48|28.53|28.45|0
1653487050000|2022-05-25 13:57:30|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1653487060000|2022-05-25 13:57:40|28.57|28.49|28.58|28.5|28.58|28.5|28.56|28.48|0
1653487070000|2022-05-25 13:57:50|28.59|28.51|28.58|28.5|28.61|28.53|28.58|28.5|0
1653487080000|2022-05-25 13:58:00|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|2
1653487100000|2022-05-25 13:58:20|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1653487110000|2022-05-25 13:58:30|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|2
1653487120000|2022-05-25 13:58:40|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|5
1653487130000|2022-05-25 13:58:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653487140000|2022-05-25 13:59:00|28.63|28.55|28.61|28.53|28.65|28.57|28.61|28.53|0
1653487150000|2022-05-25 13:59:10|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1653487160000|2022-05-25 13:59:20|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|1
1653487170000|2022-05-25 13:59:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|10
1653487180000|2022-05-25 13:59:40|28.61|28.53|28.61|28.53|28.61|28.53|28.6|28.52|0
1653487190000|2022-05-25 13:59:50|28.6|28.52|28.6|28.52|28.61|28.53|28.6|28.52|0
1653487200000|2022-05-25 14:00:00|28.61|28.53|28.65|28.57|28.65|28.57|28.6|28.52|0
1653487220000|2022-05-25 14:00:20|28.68|28.6|28.65|28.57|28.68|28.6|28.65|28.57|0
1653487230000|2022-05-25 14:00:30|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|3
1653487240000|2022-05-25 14:00:40|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1653487250000|2022-05-25 14:00:50|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|1
1653487260000|2022-05-25 14:01:00|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|3
1653487270000|2022-05-25 14:01:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|5
1653487280000|2022-05-25 14:01:20|28.65|28.57|28.66|28.58|28.7|28.62|28.65|28.57|60
1653487290000|2022-05-25 14:01:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653487300000|2022-05-25 14:01:40|28.66|28.58|28.65|28.57|28.69|28.61|28.65|28.57|0
1653487310000|2022-05-25 14:01:50|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|0
1653487320000|2022-05-25 14:02:00|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|0
1653487340000|2022-05-25 14:02:20|28.61|28.53|28.65|28.57|28.65|28.57|28.6|28.52|0
1653487350000|2022-05-25 14:02:30|28.63|28.55|28.61|28.53|28.65|28.57|28.61|28.53|0
1653487360000|2022-05-25 14:02:40|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1653487370000|2022-05-25 14:02:50|28.63|28.55|28.61|28.53|28.65|28.57|28.61|28.53|0
1653487380000|2022-05-25 14:03:00|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1653487390000|2022-05-25 14:03:10|28.63|28.55|28.65|28.57|28.65|28.57|28.61|28.53|5
1653487400000|2022-05-25 14:03:20|28.63|28.55|28.63|28.55|28.65|28.57|28.61|28.53|0
1653487410000|2022-05-25 14:03:30|28.61|28.53|28.65|28.57|28.65|28.57|28.61|28.53|2
1653487420000|2022-05-25 14:03:40|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1653487430000|2022-05-25 14:03:50|28.61|28.53|28.61|28.53|28.63|28.55|28.61|28.53|0
1653487440000|2022-05-25 14:04:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|5
1653487450000|2022-05-25 14:04:10|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|3
1653487460000|2022-05-25 14:04:20|28.61|28.53|28.61|28.53|28.63|28.55|28.6|28.52|0
1653487470000|2022-05-25 14:04:30|28.6|28.52|28.61|28.53|28.63|28.55|28.6|28.52|0
1653487480000|2022-05-25 14:04:40|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1653487490000|2022-05-25 14:04:50|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1653487500000|2022-05-25 14:05:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653487510000|2022-05-25 14:05:10|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|14
1653487520000|2022-05-25 14:05:20|28.66|28.58|28.65|28.57|28.7|28.62|28.65|28.57|3
1653487550000|2022-05-25 14:05:50|28.66|28.58|28.7|28.62|28.7|28.62|28.66|28.58|0
1653487560000|2022-05-25 14:06:00|||||||||61
1653487570000|2022-05-25 14:06:10|28.71|28.63|28.75|28.67|28.75|28.67|28.71|28.63|0
1653487580000|2022-05-25 14:06:20|28.74|28.66|28.78|28.7|28.78|28.7|28.74|28.66|0
1653487590000|2022-05-25 14:06:30|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|1
1653487600000|2022-05-25 14:06:40|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|36
1653487610000|2022-05-25 14:06:50|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|32
1653487630000|2022-05-25 14:07:10|28.75|28.67|28.78|28.7|28.78|28.7|28.74|28.66|76
1653487640000|2022-05-25 14:07:20|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|0
1653487650000|2022-05-25 14:07:30|28.76|28.68|28.75|28.67|28.78|28.7|28.75|28.67|0
1653487660000|2022-05-25 14:07:40|28.74|28.66|28.74|28.66|28.75|28.67|28.71|28.63|0
1653487670000|2022-05-25 14:07:50|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1653487680000|2022-05-25 14:08:00|28.7|28.62|28.7|28.62|28.7|28.62|28.65|28.57|55
1653487690000|2022-05-25 14:08:10|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1653487700000|2022-05-25 14:08:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653487710000|2022-05-25 14:08:30|28.68|28.6|28.68|28.6|28.69|28.61|28.65|28.57|6
1653487720000|2022-05-25 14:08:40|28.69|28.61|28.69|28.61|28.69|28.61|28.68|28.6|0
1653487730000|2022-05-25 14:08:50|28.68|28.6|28.69|28.61|28.69|28.61|28.66|28.58|0
1653487740000|2022-05-25 14:09:00|28.68|28.6|28.69|28.61|28.7|28.62|28.68|28.6|0
1653487750000|2022-05-25 14:09:10|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1653487760000|2022-05-25 14:09:20|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|23
1653487770000|2022-05-25 14:09:30|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|0
1653487780000|2022-05-25 14:09:40|28.71|28.63|28.7|28.62|28.73|28.65|28.7|28.62|44
1653487790000|2022-05-25 14:09:50|28.71|28.63|28.68|28.6|28.71|28.63|28.68|28.6|0
1653487800000|2022-05-25 14:10:00|28.69|28.61|28.69|28.61|28.69|28.61|28.66|28.58|0
1653487810000|2022-05-25 14:10:10|28.7|28.62|28.71|28.63|28.73|28.65|28.7|28.62|5
1653487820000|2022-05-25 14:10:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1653487840000|2022-05-25 14:10:40|28.71|28.63|28.71|28.63|28.73|28.65|28.7|28.62|0
1653487850000|2022-05-25 14:10:50|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|0
1653487860000|2022-05-25 14:11:00|28.71|28.63|28.68|28.6|28.71|28.63|28.68|28.6|0
1653487870000|2022-05-25 14:11:10|28.66|28.58|28.69|28.61|28.69|28.61|28.65|28.57|0
1653487880000|2022-05-25 14:11:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1653487890000|2022-05-25 14:11:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653487900000|2022-05-25 14:11:40|28.7|28.62|28.68|28.6|28.71|28.63|28.68|28.6|1
1653487910000|2022-05-25 14:11:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1653487920000|2022-05-25 14:12:00|28.71|28.63|28.73|28.65|28.73|28.65|28.69|28.61|3
1653487930000|2022-05-25 14:12:10|28.71|28.63|28.73|28.65|28.73|28.65|28.69|28.61|3
1653487940000|2022-05-25 14:12:20|28.71|28.63|28.7|28.62|28.73|28.65|28.69|28.61|4
1653487950000|2022-05-25 14:12:30|28.69|28.61|28.66|28.58|28.69|28.61|28.66|28.58|1
1653487960000|2022-05-25 14:12:40|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|10
1653487970000|2022-05-25 14:12:50|28.65|28.57|28.68|28.6|28.68|28.6|28.65|28.57|2
1653487980000|2022-05-25 14:13:00|28.66|28.58|28.68|28.6|28.68|28.6|28.65|28.57|4
1653487990000|2022-05-25 14:13:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|1
1653488000000|2022-05-25 14:13:20|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|0
1653488010000|2022-05-25 14:13:30|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1653488020000|2022-05-25 14:13:40|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|0
1653488050000|2022-05-25 14:14:10|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|8
1653488060000|2022-05-25 14:14:20|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|24
1653488070000|2022-05-25 14:14:30|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1653488080000|2022-05-25 14:14:40|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|1
1653488090000|2022-05-25 14:14:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|37
1653488100000|2022-05-25 14:15:00|||||||||22
1653488110000|2022-05-25 14:15:10|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|4
1653488130000|2022-05-25 14:15:30|28.62|28.54|28.58|28.5|28.63|28.55|28.58|28.5|29
1653488140000|2022-05-25 14:15:40|28.62|28.54|28.63|28.55|28.63|28.55|28.58|28.5|10
1653488150000|2022-05-25 14:15:50|28.61|28.53|28.61|28.53|28.63|28.55|28.61|28.53|0
1653488160000|2022-05-25 14:16:00|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1653488180000|2022-05-25 14:16:20|28.59|28.51|28.59|28.51|28.59|28.51|28.58|28.5|3
1653488190000|2022-05-25 14:16:30|28.58|28.5|28.58|28.5|28.63|28.55|28.58|28.5|9
1653488200000|2022-05-25 14:16:40|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|4
1653488210000|2022-05-25 14:16:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|3
1653488220000|2022-05-25 14:17:00|28.59|28.51|28.58|28.5|28.61|28.53|28.58|28.5|0
1653488230000|2022-05-25 14:17:10|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|8
1653488240000|2022-05-25 14:17:20|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|10
1653488250000|2022-05-25 14:17:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1653488270000|2022-05-25 14:17:50|28.61|28.53|28.58|28.5|28.63|28.55|28.58|28.5|0
1653488280000|2022-05-25 14:18:00|28.59|28.51|28.58|28.5|28.61|28.53|28.58|28.5|0
1653488300000|2022-05-25 14:18:20|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1653488310000|2022-05-25 14:18:30|28.56|28.48|28.5|28.42|28.56|28.48|28.5|28.42|60
1653488320000|2022-05-25 14:18:40|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|17
1653488330000|2022-05-25 14:18:50|28.49|28.41|28.5|28.42|28.5|28.42|28.48|28.4|1
1653488340000|2022-05-25 14:19:00|||||||||1
1653488350000|2022-05-25 14:19:10|||||||||2
1653488360000|2022-05-25 14:19:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653488370000|2022-05-25 14:19:30|28.45|28.37|28.48|28.4|28.5|28.42|28.45|28.37|14
1653488380000|2022-05-25 14:19:40|28.46|28.38|28.48|28.4|28.5|28.42|28.46|28.38|2
1653488390000|2022-05-25 14:19:50|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|0
1653488400000|2022-05-25 14:20:00|||||||||1
1653488410000|2022-05-25 14:20:10|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1653488440000|2022-05-25 14:20:40|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1653488450000|2022-05-25 14:20:50|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|0
1653488480000|2022-05-25 14:21:20|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1653488490000|2022-05-25 14:21:30|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1653488500000|2022-05-25 14:21:40|||||||||2
1653488510000|2022-05-25 14:21:50|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1653488520000|2022-05-25 14:22:00|28.45|28.37|28.43|28.35|28.46|28.38|28.41|28.33|30
1653488530000|2022-05-25 14:22:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653488540000|2022-05-25 14:22:20|28.4|28.32|28.41|28.33|28.41|28.33|28.39|28.31|15
1653488550000|2022-05-25 14:22:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1653488560000|2022-05-25 14:22:40|28.4|28.32|28.37|28.29|28.41|28.33|28.37|28.29|0
1653488570000|2022-05-25 14:22:50|28.38|28.3|28.4|28.32|28.41|28.33|28.37|28.29|10
1653488580000|2022-05-25 14:23:00|28.38|28.3|28.4|28.32|28.41|28.33|28.38|28.3|20
1653488590000|2022-05-25 14:23:10|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|0
1653488600000|2022-05-25 14:23:20|28.4|28.32|28.4|28.32|28.41|28.33|28.38|28.3|1
1653488610000|2022-05-25 14:23:30|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|0
1653488620000|2022-05-25 14:23:40|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653488630000|2022-05-25 14:23:50|28.4|28.32|28.38|28.3|28.4|28.32|28.37|28.29|1
1653488640000|2022-05-25 14:24:00|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1653488650000|2022-05-25 14:24:10|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|0
1653488660000|2022-05-25 14:24:20|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1653488670000|2022-05-25 14:24:30|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1653488680000|2022-05-25 14:24:40|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653488700000|2022-05-25 14:25:00|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|0
1653488710000|2022-05-25 14:25:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653488740000|2022-05-25 14:25:40|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653488770000|2022-05-25 14:26:10|28.4|28.32|28.41|28.33|28.41|28.33|28.37|28.29|0
1653488780000|2022-05-25 14:26:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653488790000|2022-05-25 14:26:30|28.4|28.32|28.38|28.3|28.41|28.33|28.37|28.29|1
1653488800000|2022-05-25 14:26:40|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1653488830000|2022-05-25 14:27:10|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|7
1653488850000|2022-05-25 14:27:30|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1653488860000|2022-05-25 14:27:40|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1653488880000|2022-05-25 14:28:00|28.4|28.32|28.38|28.3|28.41|28.33|28.38|28.3|3
1653488890000|2022-05-25 14:28:10|28.4|28.32|28.38|28.3|28.41|28.33|28.38|28.3|1
1653488900000|2022-05-25 14:28:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653488910000|2022-05-25 14:28:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653488920000|2022-05-25 14:28:40|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|81
1653488930000|2022-05-25 14:28:50|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|10
1653488940000|2022-05-25 14:29:00|28.36|28.28|28.36|28.28|28.37|28.29|28.35|28.27|0
1653488950000|2022-05-25 14:29:10|28.37|28.29|28.37|28.29|28.38|28.3|28.36|28.28|0
1653488960000|2022-05-25 14:29:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|11
1653488970000|2022-05-25 14:29:30|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|12
1653488980000|2022-05-25 14:29:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653489010000|2022-05-25 14:30:10|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|12
1653489020000|2022-05-25 14:30:20|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|12
1653489030000|2022-05-25 14:30:30|28.35|28.27|28.36|28.28|28.36|28.28|28.33|28.25|3
1653489040000|2022-05-25 14:30:40|28.37|28.29|28.41|28.33|28.41|28.33|28.36|28.28|20
1653489060000|2022-05-25 14:31:00|28.4|28.32|28.38|28.3|28.41|28.33|28.38|28.3|6
1653489070000|2022-05-25 14:31:10|28.36|28.28|28.37|28.29|28.38|28.3|28.36|28.28|0
1653489080000|2022-05-25 14:31:20|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|1
1653489090000|2022-05-25 14:31:30|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|0
1653489100000|2022-05-25 14:31:40|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|0
1653489110000|2022-05-25 14:31:50|28.37|28.29|28.37|28.29|28.38|28.3|28.36|28.28|0
1653489120000|2022-05-25 14:32:00|28.38|28.3|28.37|28.29|28.38|28.3|28.36|28.28|0
1653489130000|2022-05-25 14:32:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653489140000|2022-05-25 14:32:20|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|0
1653489150000|2022-05-25 14:32:30|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1653489160000|2022-05-25 14:32:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|1
1653489170000|2022-05-25 14:32:50|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|99
1653489180000|2022-05-25 14:33:00|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|5
1653489190000|2022-05-25 14:33:10|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|0
1653489200000|2022-05-25 14:33:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653489210000|2022-05-25 14:33:30|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|5
1653489230000|2022-05-25 14:33:50|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|3
1653489250000|2022-05-25 14:34:10|28.35|28.27|28.33|28.25|28.36|28.28|28.33|28.25|0
1653489260000|2022-05-25 14:34:20|28.35|28.27|28.33|28.25|28.37|28.29|28.33|28.25|0
1653489270000|2022-05-25 14:34:30|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653489300000|2022-05-25 14:35:00|||||||||1
1653489310000|2022-05-25 14:35:10|28.35|28.27|28.35|28.27|28.36|28.28|28.33|28.25|5
1653489320000|2022-05-25 14:35:20|28.36|28.28|28.35|28.27|28.36|28.28|28.33|28.25|4
1653489330000|2022-05-25 14:35:30|28.33|28.25|28.35|28.27|28.36|28.28|28.33|28.25|0
1653489340000|2022-05-25 14:35:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653489350000|2022-05-25 14:35:50|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|11
1653489360000|2022-05-25 14:36:00|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1653489370000|2022-05-25 14:36:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653489380000|2022-05-25 14:36:20|28.38|28.3|28.37|28.29|28.38|28.3|28.36|28.28|0
1653489390000|2022-05-25 14:36:30|28.38|28.3|28.37|28.29|28.4|28.32|28.36|28.28|2
1653489400000|2022-05-25 14:36:40|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1653489410000|2022-05-25 14:36:50|28.38|28.3|28.37|28.29|28.38|28.3|28.36|28.28|6
1653489420000|2022-05-25 14:37:00|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|0
1653489430000|2022-05-25 14:37:10|28.36|28.28|28.37|28.29|28.37|28.29|28.33|28.25|6
1653489440000|2022-05-25 14:37:20|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653489450000|2022-05-25 14:37:30|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1653489460000|2022-05-25 14:37:40|||||||||3
1653489470000|2022-05-25 14:37:50|||||||||2
1653489480000|2022-05-25 14:38:00|||||||||3
1653489500000|2022-05-25 14:38:20|||||||||3
1653489520000|2022-05-25 14:38:40|||||||||3
1653489530000|2022-05-25 14:38:50|||||||||1
1653489540000|2022-05-25 14:39:00|||||||||9
1653489550000|2022-05-25 14:39:10|||||||||3
1653489580000|2022-05-25 14:39:40|||||||||2
1653489600000|2022-05-25 14:40:00|||||||||1
1653489610000|2022-05-25 14:40:10|||||||||6
1653489640000|2022-05-25 14:40:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|7
1653489650000|2022-05-25 14:40:50|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1653489660000|2022-05-25 14:41:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653489670000|2022-05-25 14:41:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1653489680000|2022-05-25 14:41:20|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|0
1653489690000|2022-05-25 14:41:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|6
1653489700000|2022-05-25 14:41:40|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|28
1653489710000|2022-05-25 14:41:50|28.38|28.3|28.4|28.32|28.41|28.33|28.37|28.29|57
1653489720000|2022-05-25 14:42:00|28.38|28.3|28.38|28.3|28.4|28.32|28.37|28.29|0
1653489730000|2022-05-25 14:42:10|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|0
1653489740000|2022-05-25 14:42:20|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|15
1653489760000|2022-05-25 14:42:40|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|0
1653489770000|2022-05-25 14:42:50|28.36|28.28|28.41|28.33|28.41|28.33|28.36|28.28|19
1653489780000|2022-05-25 14:43:00|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|2
1653489830000|2022-05-25 14:43:50|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1653489840000|2022-05-25 14:44:00|28.4|28.32|28.41|28.33|28.41|28.33|28.38|28.3|11
1653489860000|2022-05-25 14:44:20|||||||||10
1653489880000|2022-05-25 14:44:40|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|14
1653489910000|2022-05-25 14:45:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|21
1653489920000|2022-05-25 14:45:20|||||||||1
1653489950000|2022-05-25 14:45:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|28
1653489960000|2022-05-25 14:46:00|28.35|28.27|28.36|28.28|28.36|28.28|28.33|28.25|4
1653489970000|2022-05-25 14:46:10|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|2
1653489990000|2022-05-25 14:46:30|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|60
1653490000000|2022-05-25 14:46:40|28.41|28.33|28.4|28.32|28.41|28.33|28.36|28.28|9
1653490010000|2022-05-25 14:46:50|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1653490020000|2022-05-25 14:47:00|28.38|28.3|28.36|28.28|28.4|28.32|28.36|28.28|0
1653490030000|2022-05-25 14:47:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|1
1653490040000|2022-05-25 14:47:20|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|4
1653490050000|2022-05-25 14:47:30|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1653490090000|2022-05-25 14:48:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|49
1653490100000|2022-05-25 14:48:20|||||||||1
1653490110000|2022-05-25 14:48:30|||||||||2
1653490160000|2022-05-25 14:49:20|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|12
1653490170000|2022-05-25 14:49:30|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1653490190000|2022-05-25 14:49:50|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1653490200000|2022-05-25 14:50:00|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|1
1653490210000|2022-05-25 14:50:10|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1653490230000|2022-05-25 14:50:30|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|5
1653490240000|2022-05-25 14:50:40|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|5
1653490250000|2022-05-25 14:50:50|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|1
1653490260000|2022-05-25 14:51:00|28.38|28.3|28.4|28.32|28.4|28.32|28.36|28.28|1
1653490270000|2022-05-25 14:51:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653490290000|2022-05-25 14:51:30|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1653490300000|2022-05-25 14:51:40|28.36|28.28|28.38|28.3|28.4|28.32|28.36|28.28|0
1653490310000|2022-05-25 14:51:50|28.4|28.32|28.38|28.3|28.4|28.32|28.36|28.28|0
1653490320000|2022-05-25 14:52:00|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|0
1653490330000|2022-05-25 14:52:10|28.38|28.3|28.38|28.3|28.4|28.32|28.36|28.28|0
1653490340000|2022-05-25 14:52:20|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|0
1653490360000|2022-05-25 14:52:40|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1653490370000|2022-05-25 14:52:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653490380000|2022-05-25 14:53:00|||||||||1
1653490410000|2022-05-25 14:53:30|28.41|28.33|28.41|28.33|28.45|28.37|28.41|28.33|17
1653490420000|2022-05-25 14:53:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653490430000|2022-05-25 14:53:50|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1653490440000|2022-05-25 14:54:00|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653490450000|2022-05-25 14:54:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653490460000|2022-05-25 14:54:20|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1653490470000|2022-05-25 14:54:30|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|1
1653490480000|2022-05-25 14:54:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|6
1653490490000|2022-05-25 14:54:50|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|0
1653490500000|2022-05-25 14:55:00|28.43|28.35|28.45|28.37|28.45|28.37|28.41|28.33|3
1653490510000|2022-05-25 14:55:10|28.43|28.35|28.41|28.33|28.45|28.37|28.41|28.33|1
1653490520000|2022-05-25 14:55:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653490530000|2022-05-25 14:55:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|11
1653490540000|2022-05-25 14:55:40|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|5
1653490550000|2022-05-25 14:55:50|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|2
1653490560000|2022-05-25 14:56:00|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1653490570000|2022-05-25 14:56:10|28.43|28.35|28.43|28.35|28.45|28.37|28.41|28.33|2
1653490580000|2022-05-25 14:56:20|28.45|28.37|28.43|28.35|28.45|28.37|28.41|28.33|0
1653490590000|2022-05-25 14:56:30|28.45|28.37|28.41|28.33|28.45|28.37|28.41|28.33|0
1653490600000|2022-05-25 14:56:40|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1653490610000|2022-05-25 14:56:50|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|0
1653490630000|2022-05-25 14:57:10|28.46|28.38|28.5|28.42|28.5|28.42|28.45|28.37|50
1653490640000|2022-05-25 14:57:20|28.48|28.4|28.46|28.38|28.5|28.42|28.46|28.38|1
1653490660000|2022-05-25 14:57:40|28.45|28.37|28.45|28.37|28.46|28.38|28.43|28.35|0
1653490670000|2022-05-25 14:57:50|28.43|28.35|28.41|28.33|28.45|28.37|28.41|28.33|27
1653490680000|2022-05-25 14:58:00|28.43|28.35|28.45|28.37|28.45|28.37|28.41|28.33|0
1653490690000|2022-05-25 14:58:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|3
1653490720000|2022-05-25 14:58:40|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|10
1653490730000|2022-05-25 14:58:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653490750000|2022-05-25 14:59:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653490770000|2022-05-25 14:59:30|28.4|28.32|28.36|28.28|28.41|28.33|28.36|28.28|26
1653490780000|2022-05-25 14:59:40|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|7
1653490790000|2022-05-25 14:59:50|28.36|28.28|28.4|28.32|28.4|28.32|28.36|28.28|21
1653490800000|2022-05-25 15:00:00|28.38|28.3|28.41|28.33|28.41|28.33|28.36|28.28|5
1653490810000|2022-05-25 15:00:10|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|1
1653490820000|2022-05-25 15:00:20|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1653490830000|2022-05-25 15:00:30|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653490850000|2022-05-25 15:00:50|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|0
1653490860000|2022-05-25 15:01:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|1
1653490870000|2022-05-25 15:01:10|28.38|28.3|28.4|28.32|28.4|28.32|28.36|28.28|0
1653490880000|2022-05-25 15:01:20|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|2
1653490890000|2022-05-25 15:01:30|28.36|28.28|28.38|28.3|28.4|28.32|28.36|28.28|8
1653490900000|2022-05-25 15:01:40|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|0
1653490910000|2022-05-25 15:01:50|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1653490920000|2022-05-25 15:02:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653490930000|2022-05-25 15:02:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|3
1653490940000|2022-05-25 15:02:20|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1653490950000|2022-05-25 15:02:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653490960000|2022-05-25 15:02:40|28.38|28.3|28.4|28.32|28.4|28.32|28.36|28.28|0
1653490970000|2022-05-25 15:02:50|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1653490980000|2022-05-25 15:03:00|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1653491010000|2022-05-25 15:03:30|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1653491020000|2022-05-25 15:03:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653491030000|2022-05-25 15:03:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653491040000|2022-05-25 15:04:00|||||||||2
1653491050000|2022-05-25 15:04:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|3
1653491060000|2022-05-25 15:04:20|28.43|28.35|28.43|28.35|28.45|28.37|28.41|28.33|0
1653491070000|2022-05-25 15:04:30|28.45|28.37|28.48|28.4|28.48|28.4|28.43|28.35|0
1653491080000|2022-05-25 15:04:40|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|0
1653491090000|2022-05-25 15:04:50|||||||||4
1653491100000|2022-05-25 15:05:00|||||||||2
1653491110000|2022-05-25 15:05:10|||||||||1
1653491130000|2022-05-25 15:05:30|28.48|28.4|28.46|28.38|28.5|28.42|28.46|28.38|4
1653491140000|2022-05-25 15:05:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653491150000|2022-05-25 15:05:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653491170000|2022-05-25 15:06:10|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1653491190000|2022-05-25 15:06:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|1
1653491200000|2022-05-25 15:06:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1653491230000|2022-05-25 15:07:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653491240000|2022-05-25 15:07:20|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1653491250000|2022-05-25 15:07:30|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|1
1653491270000|2022-05-25 15:07:50|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|3
1653491280000|2022-05-25 15:08:00|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|3
1653491290000|2022-05-25 15:08:10|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|6
1653491300000|2022-05-25 15:08:20|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1653491320000|2022-05-25 15:08:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653491330000|2022-05-25 15:08:50|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1653491340000|2022-05-25 15:09:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|1
1653491350000|2022-05-25 15:09:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|0
1653491360000|2022-05-25 15:09:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653491370000|2022-05-25 15:09:30|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1653491380000|2022-05-25 15:09:40|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1653491410000|2022-05-25 15:10:10|||||||||1
1653491430000|2022-05-25 15:10:30|28.4|28.32|28.41|28.33|28.41|28.33|28.38|28.3|16
1653491450000|2022-05-25 15:10:50|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1653491490000|2022-05-25 15:11:30|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|0
1653491520000|2022-05-25 15:12:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653491540000|2022-05-25 15:12:20|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|3
1653491550000|2022-05-25 15:12:30|||||||||1
1653491560000|2022-05-25 15:12:40|28.36|28.28|28.38|28.3|28.4|28.32|28.36|28.28|7
1653491570000|2022-05-25 15:12:50|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|3
1653491580000|2022-05-25 15:13:00|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653491590000|2022-05-25 15:13:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653491600000|2022-05-25 15:13:20|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1653491620000|2022-05-25 15:13:40|28.38|28.3|28.38|28.3|28.4|28.32|28.36|28.28|1
1653491630000|2022-05-25 15:13:50|28.4|28.32|28.38|28.3|28.4|28.32|28.36|28.28|4
1653491640000|2022-05-25 15:14:00|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1653491680000|2022-05-25 15:14:40|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|12
1653491690000|2022-05-25 15:14:50|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|20
1653491700000|2022-05-25 15:15:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1653491710000|2022-05-25 15:15:10|||||||||1
1653491720000|2022-05-25 15:15:20|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|144
1653491750000|2022-05-25 15:15:50|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|27
1653491760000|2022-05-25 15:16:00|28.38|28.3|28.4|28.32|28.4|28.32|28.36|28.28|0
1653491780000|2022-05-25 15:16:20|28.43|28.35|28.45|28.37|28.45|28.37|28.41|28.33|4
1653491800000|2022-05-25 15:16:40|||||||||3
1653491810000|2022-05-25 15:16:50|28.42|28.34|28.41|28.33|28.45|28.37|28.41|28.33|3
1653491820000|2022-05-25 15:17:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653491830000|2022-05-25 15:17:10|28.41|28.33|28.4|28.32|28.42|28.34|28.4|28.32|0
1653491950000|2022-05-25 15:19:10|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|4
1653492010000|2022-05-25 15:20:10|||||||||1
1653492020000|2022-05-25 15:20:20|||||||||21
1653492050000|2022-05-25 15:20:50|28.41|28.33|28.45|28.37|28.45|28.37|28.41|28.33|0
1653492060000|2022-05-25 15:21:00|||||||||9
1653492070000|2022-05-25 15:21:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|2
1653492080000|2022-05-25 15:21:20|28.42|28.34|28.43|28.35|28.45|28.37|28.41|28.33|0
1653492090000|2022-05-25 15:21:30|28.41|28.33|28.4|28.32|28.43|28.35|28.4|28.32|9
1653492100000|2022-05-25 15:21:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653492110000|2022-05-25 15:21:50|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1653492120000|2022-05-25 15:22:00|28.41|28.33|28.4|28.32|28.45|28.37|28.4|28.32|4
1653492130000|2022-05-25 15:22:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|10
1653492140000|2022-05-25 15:22:20|28.41|28.33|28.41|28.33|28.42|28.34|28.41|28.33|2
1653492150000|2022-05-25 15:22:30|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|2
1653492160000|2022-05-25 15:22:40|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|1
1653492170000|2022-05-25 15:22:50|28.41|28.33|28.41|28.33|28.43|28.35|28.41|28.33|9
1653492180000|2022-05-25 15:23:00|28.4|28.32|28.4|28.32|28.43|28.35|28.4|28.32|1
1653492190000|2022-05-25 15:23:10|28.41|28.33|28.41|28.33|28.42|28.34|28.41|28.33|0
1653492200000|2022-05-25 15:23:20|28.42|28.34|28.45|28.37|28.45|28.37|28.42|28.34|0
1653492210000|2022-05-25 15:23:30|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|10
1653492220000|2022-05-25 15:23:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653492240000|2022-05-25 15:24:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653492250000|2022-05-25 15:24:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|9
1653492260000|2022-05-25 15:24:20|||||||||1
1653492280000|2022-05-25 15:24:40|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1653492290000|2022-05-25 15:24:50|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|10
1653492300000|2022-05-25 15:25:00|28.43|28.35|28.43|28.35|28.45|28.37|28.41|28.33|0
1653492310000|2022-05-25 15:25:10|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|1
1653492330000|2022-05-25 15:25:30|||||||||10
1653492340000|2022-05-25 15:25:40|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1653492370000|2022-05-25 15:26:10|||||||||10
1653492380000|2022-05-25 15:26:20|||||||||2
1653492400000|2022-05-25 15:26:40|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|1
1653492410000|2022-05-25 15:26:50|||||||||9
1653492420000|2022-05-25 15:27:00|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1653492450000|2022-05-25 15:27:30|||||||||10
1653492460000|2022-05-25 15:27:40|||||||||1
1653492470000|2022-05-25 15:27:50|||||||||4
1653492480000|2022-05-25 15:28:00|28.43|28.35|28.45|28.37|28.45|28.37|28.41|28.33|15
1653492490000|2022-05-25 15:28:10|||||||||9
1653492510000|2022-05-25 15:28:30|28.43|28.35|28.41|28.33|28.45|28.37|28.41|28.33|5
1653492520000|2022-05-25 15:28:40|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|13
1653492530000|2022-05-25 15:28:50|||||||||12
1653492540000|2022-05-25 15:29:00|||||||||1
1653492550000|2022-05-25 15:29:10|||||||||7
1653492570000|2022-05-25 15:29:30|||||||||24
1653492590000|2022-05-25 15:29:50|||||||||17
1653492600000|2022-05-25 15:30:00|28.5|28.42|28.55|28.47|28.55|28.47|28.5|28.42|70
1653492610000|2022-05-25 15:30:10|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|4
1653492620000|2022-05-25 15:30:20|||||||||8
1653492630000|2022-05-25 15:30:30|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|2
1653492640000|2022-05-25 15:30:40|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|1
1653492650000|2022-05-25 15:30:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1653492660000|2022-05-25 15:31:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653492670000|2022-05-25 15:31:10|28.56|28.48|28.55|28.47|28.57|28.49|28.55|28.47|9
1653492680000|2022-05-25 15:31:20|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|0
1653492690000|2022-05-25 15:31:30|28.55|28.47|28.53|28.45|28.55|28.47|28.51|28.43|0
1653492700000|2022-05-25 15:31:40|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|0
1653492730000|2022-05-25 15:32:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653492740000|2022-05-25 15:32:20|28.51|28.43|28.53|28.45|28.56|28.48|28.51|28.43|1
1653492750000|2022-05-25 15:32:30|28.51|28.43|28.55|28.47|28.55|28.47|28.51|28.43|0
1653492760000|2022-05-25 15:32:40|28.53|28.45|28.55|28.47|28.55|28.47|28.51|28.43|0
1653492770000|2022-05-25 15:32:50|28.53|28.45|28.61|28.53|28.61|28.53|28.53|28.45|7
1653492780000|2022-05-25 15:33:00|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|8
1653492800000|2022-05-25 15:33:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653492810000|2022-05-25 15:33:30|28.62|28.54|28.62|28.54|28.66|28.58|28.61|28.53|5
1653492820000|2022-05-25 15:33:40|28.63|28.55|28.62|28.54|28.66|28.58|28.62|28.54|2
1653492830000|2022-05-25 15:33:50|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1653492840000|2022-05-25 15:34:00|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|1
1653492850000|2022-05-25 15:34:10|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1653492870000|2022-05-25 15:34:30|28.65|28.57|28.65|28.57|28.66|28.58|28.65|28.57|0
1653492880000|2022-05-25 15:34:40|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|0
1653492900000|2022-05-25 15:35:00|28.64|28.56|28.61|28.53|28.65|28.57|28.61|28.53|3
1653492910000|2022-05-25 15:35:10|28.62|28.54|28.68|28.6|28.68|28.6|28.61|28.53|51
1653492920000|2022-05-25 15:35:20|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|29
1653492930000|2022-05-25 15:35:30|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|8
1653492940000|2022-05-25 15:35:40|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|1
1653492950000|2022-05-25 15:35:50|28.77|28.69|28.77|28.69|28.78|28.7|28.77|28.69|0
1653492960000|2022-05-25 15:36:00|28.78|28.7|28.78|28.7|28.78|28.7|28.77|28.69|0
1653492970000|2022-05-25 15:36:10|28.77|28.69|28.77|28.69|28.78|28.7|28.77|28.69|0
1653492990000|2022-05-25 15:36:30|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|3
1653493000000|2022-05-25 15:36:40|28.75|28.67|28.71|28.63|28.75|28.67|28.71|28.63|1
1653493010000|2022-05-25 15:36:50|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|2
1653493020000|2022-05-25 15:37:00|28.71|28.63|28.7|28.62|28.71|28.63|28.7|28.62|0
1653493030000|2022-05-25 15:37:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653493040000|2022-05-25 15:37:20|28.73|28.65|28.75|28.67|28.76|28.68|28.73|28.65|4
1653493050000|2022-05-25 15:37:30|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|0
1653493060000|2022-05-25 15:37:40|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|1
1653493070000|2022-05-25 15:37:50|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|0
1653493080000|2022-05-25 15:38:00|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1653493090000|2022-05-25 15:38:10|28.77|28.69|28.76|28.68|28.78|28.7|28.76|28.68|0
1653493100000|2022-05-25 15:38:20|28.78|28.7|28.76|28.68|28.8|28.72|28.76|28.68|1
1653493130000|2022-05-25 15:38:50|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|0
1653493140000|2022-05-25 15:39:00|28.73|28.65|28.71|28.63|28.75|28.67|28.7|28.62|7
1653493150000|2022-05-25 15:39:10|28.73|28.65|28.71|28.63|28.75|28.67|28.71|28.63|0
1653493160000|2022-05-25 15:39:20|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1653493180000|2022-05-25 15:39:40|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1653493190000|2022-05-25 15:39:50|28.71|28.63|28.75|28.67|28.75|28.67|28.71|28.63|2
1653493200000|2022-05-25 15:40:00|28.72|28.64|28.75|28.67|28.75|28.67|28.72|28.64|1
1653493210000|2022-05-25 15:40:10|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|1
1653493220000|2022-05-25 15:40:20|28.76|28.68|28.75|28.67|28.76|28.68|28.72|28.64|0
1653493230000|2022-05-25 15:40:30|28.73|28.65|28.73|28.65|28.75|28.67|28.71|28.63|0
1653493240000|2022-05-25 15:40:40|28.72|28.64|28.71|28.63|28.73|28.65|28.71|28.63|0
1653493250000|2022-05-25 15:40:50|28.7|28.62|28.68|28.6|28.7|28.62|28.67|28.59|0
1653493260000|2022-05-25 15:41:00|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1653493270000|2022-05-25 15:41:10|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1653493290000|2022-05-25 15:41:30|28.67|28.59|28.67|28.59|28.68|28.6|28.67|28.59|0
1653493300000|2022-05-25 15:41:40|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1653493310000|2022-05-25 15:41:50|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|3
1653493320000|2022-05-25 15:42:00|28.71|28.63|28.73|28.65|28.75|28.67|28.71|28.63|1
1653493330000|2022-05-25 15:42:10|28.72|28.64|28.73|28.65|28.75|28.67|28.72|28.64|0
1653493340000|2022-05-25 15:42:20|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|4
1653493350000|2022-05-25 15:42:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653493360000|2022-05-25 15:42:40|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|2
1653493370000|2022-05-25 15:42:50|28.69|28.61|28.7|28.62|28.7|28.62|28.66|28.58|3
1653493380000|2022-05-25 15:43:00|28.71|28.63|28.68|28.6|28.71|28.63|28.67|28.59|0
1653493390000|2022-05-25 15:43:10|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1653493400000|2022-05-25 15:43:20|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1653493410000|2022-05-25 15:43:30|28.67|28.59|28.66|28.58|28.68|28.6|28.65|28.57|0
1653493420000|2022-05-25 15:43:40|28.65|28.57|28.67|28.59|28.68|28.6|28.65|28.57|0
1653493430000|2022-05-25 15:43:50|28.66|28.58|28.67|28.59|28.68|28.6|28.65|28.57|0
1653493440000|2022-05-25 15:44:00|28.65|28.57|28.62|28.54|28.65|28.57|28.61|28.53|0
1653493450000|2022-05-25 15:44:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653493460000|2022-05-25 15:44:20|28.62|28.54|28.62|28.54|28.63|28.55|28.61|28.53|0
1653493470000|2022-05-25 15:44:30|28.63|28.55|28.63|28.55|28.66|28.58|28.62|28.54|1
1653493480000|2022-05-25 15:44:40|28.65|28.57|28.65|28.57|28.66|28.58|28.65|28.57|0
1653493490000|2022-05-25 15:44:50|28.63|28.55|28.65|28.57|28.65|28.57|28.62|28.54|0
1653493500000|2022-05-25 15:45:00|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|1
1653493510000|2022-05-25 15:45:10|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1653493520000|2022-05-25 15:45:20|28.62|28.54|28.66|28.58|28.66|28.58|28.62|28.54|29
1653493530000|2022-05-25 15:45:30|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|0
1653493540000|2022-05-25 15:45:40|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|1
1653493550000|2022-05-25 15:45:50|28.57|28.49|28.56|28.48|28.58|28.5|28.56|28.48|0
1653493560000|2022-05-25 15:46:00|||||||||1
1653493590000|2022-05-25 15:46:30|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|3
1653493600000|2022-05-25 15:46:40|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1653493620000|2022-05-25 15:47:00|28.6|28.52|28.59|28.51|28.61|28.53|28.59|28.51|1
1653493630000|2022-05-25 15:47:10|28.58|28.5|28.58|28.5|28.58|28.5|28.56|28.48|0
1653493640000|2022-05-25 15:47:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653493660000|2022-05-25 15:47:40|||||||||1
1653493680000|2022-05-25 15:48:00|28.55|28.47|28.56|28.48|28.56|28.48|28.51|28.43|1
1653493700000|2022-05-25 15:48:20|28.55|28.47|28.56|28.48|28.56|28.48|28.54|28.46|0
1653493710000|2022-05-25 15:48:30|28.54|28.46|28.53|28.45|28.56|28.48|28.51|28.43|3
1653493720000|2022-05-25 15:48:40|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1653493730000|2022-05-25 15:48:50|28.56|28.48|28.56|28.48|28.56|28.48|28.53|28.45|0
1653493820000|2022-05-25 15:50:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653493830000|2022-05-25 15:50:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653493840000|2022-05-25 15:50:40|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1653493850000|2022-05-25 15:50:50|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1653493860000|2022-05-25 15:51:00|||||||||1
1653493920000|2022-05-25 15:52:00|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|9
1653493930000|2022-05-25 15:52:10|28.55|28.47|28.53|28.45|28.55|28.47|28.51|28.43|2
1653493960000|2022-05-25 15:52:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653493970000|2022-05-25 15:52:50|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1653493980000|2022-05-25 15:53:00|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|0
1653493990000|2022-05-25 15:53:10|28.53|28.45|28.51|28.43|28.55|28.47|28.51|28.43|0
1653494000000|2022-05-25 15:53:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1653494010000|2022-05-25 15:53:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653494020000|2022-05-25 15:53:40|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653494030000|2022-05-25 15:53:50|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|0
1653494040000|2022-05-25 15:54:00|28.51|28.43|28.53|28.45|28.55|28.47|28.51|28.43|1
1653494050000|2022-05-25 15:54:10|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1653494060000|2022-05-25 15:54:20|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|0
1653494080000|2022-05-25 15:54:40|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653494090000|2022-05-25 15:54:50|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653494100000|2022-05-25 15:55:00|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653494110000|2022-05-25 15:55:10|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|0
1653494120000|2022-05-25 15:55:20|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|0
1653494130000|2022-05-25 15:55:30|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653494140000|2022-05-25 15:55:40|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653494150000|2022-05-25 15:55:50|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1653494170000|2022-05-25 15:56:10|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|0
1653494180000|2022-05-25 15:56:20|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|2
1653494190000|2022-05-25 15:56:30|28.51|28.43|28.51|28.43|28.53|28.45|28.51|28.43|42
1653494200000|2022-05-25 15:56:40|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|41
1653494210000|2022-05-25 15:56:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653494240000|2022-05-25 15:57:20|||||||||6
1653494250000|2022-05-25 15:57:30|||||||||3
1653494270000|2022-05-25 15:57:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653494280000|2022-05-25 15:58:00|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|2
1653494290000|2022-05-25 15:58:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653494300000|2022-05-25 15:58:20|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1653494310000|2022-05-25 15:58:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653494340000|2022-05-25 15:59:00|28.45|28.37|28.45|28.37|28.46|28.38|28.45|28.37|8
1653494350000|2022-05-25 15:59:10|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1653494360000|2022-05-25 15:59:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|2
1653494370000|2022-05-25 15:59:30|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|2
1653494380000|2022-05-25 15:59:40|28.46|28.38|28.45|28.37|28.46|28.38|28.43|28.35|1
1653494390000|2022-05-25 15:59:50|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1653494500000|2022-05-25 16:01:40|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|10
1653494510000|2022-05-25 16:01:50|28.41|28.33|28.42|28.34|28.43|28.35|28.41|28.33|0
1653494520000|2022-05-25 16:02:00|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1653494540000|2022-05-25 16:02:20|||||||||1
1653494550000|2022-05-25 16:02:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653494560000|2022-05-25 16:02:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653494570000|2022-05-25 16:02:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|6
1653494580000|2022-05-25 16:03:00|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1653494590000|2022-05-25 16:03:10|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1653494600000|2022-05-25 16:03:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653494620000|2022-05-25 16:03:40|||||||||1
1653494660000|2022-05-25 16:04:20|||||||||1
1653494710000|2022-05-25 16:05:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653494720000|2022-05-25 16:05:20|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|4
1653494730000|2022-05-25 16:05:30|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1653494740000|2022-05-25 16:05:40|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1653494750000|2022-05-25 16:05:50|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1653494760000|2022-05-25 16:06:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653494770000|2022-05-25 16:06:10|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1653494780000|2022-05-25 16:06:20|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1653494790000|2022-05-25 16:06:30|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1653494800000|2022-05-25 16:06:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653494810000|2022-05-25 16:06:50|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1653494830000|2022-05-25 16:07:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653494840000|2022-05-25 16:07:20|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1653494860000|2022-05-25 16:07:40|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1653494880000|2022-05-25 16:08:00|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1653494890000|2022-05-25 16:08:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653494900000|2022-05-25 16:08:20|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1653494930000|2022-05-25 16:08:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|3
1653494940000|2022-05-25 16:09:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1653494960000|2022-05-25 16:09:20|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|20
1653494970000|2022-05-25 16:09:30|28.46|28.38|28.47|28.39|28.48|28.4|28.46|28.38|0
1653494980000|2022-05-25 16:09:40|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|0
1653494990000|2022-05-25 16:09:50|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|2
1653495000000|2022-05-25 16:10:00|28.46|28.38|28.46|28.38|28.46|28.38|28.45|28.37|0
1653495010000|2022-05-25 16:10:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1653495040000|2022-05-25 16:10:40|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1653495060000|2022-05-25 16:11:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653495070000|2022-05-25 16:11:10|28.41|28.33|28.4|28.32|28.41|28.33|28.38|28.3|12
1653495080000|2022-05-25 16:11:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653495100000|2022-05-25 16:11:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653495110000|2022-05-25 16:11:50|28.41|28.33|28.41|28.33|28.42|28.34|28.41|28.33|0
1653495130000|2022-05-25 16:12:10|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653495150000|2022-05-25 16:12:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653495160000|2022-05-25 16:12:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653495180000|2022-05-25 16:13:00|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653495190000|2022-05-25 16:13:10|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653495200000|2022-05-25 16:13:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653495210000|2022-05-25 16:13:30|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1653495220000|2022-05-25 16:13:40|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1653495230000|2022-05-25 16:13:50|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1653495240000|2022-05-25 16:14:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653495250000|2022-05-25 16:14:10|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653495260000|2022-05-25 16:14:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653495270000|2022-05-25 16:14:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653495310000|2022-05-25 16:15:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653495320000|2022-05-25 16:15:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653495370000|2022-05-25 16:16:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653495380000|2022-05-25 16:16:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|13
1653495400000|2022-05-25 16:16:40|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1653495420000|2022-05-25 16:17:00|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|7
1653495430000|2022-05-25 16:17:10|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|2
1653495460000|2022-05-25 16:17:40|||||||||1
1653495470000|2022-05-25 16:17:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653495480000|2022-05-25 16:18:00|||||||||1
1653495500000|2022-05-25 16:18:20|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|19
1653495510000|2022-05-25 16:18:30|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|0
1653495520000|2022-05-25 16:18:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653495540000|2022-05-25 16:19:00|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1653495550000|2022-05-25 16:19:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1653495560000|2022-05-25 16:19:20|28.42|28.34|28.42|28.34|28.46|28.38|28.42|28.34|14
1653495570000|2022-05-25 16:19:30|28.43|28.35|28.46|28.38|28.46|28.38|28.42|28.34|2
1653495580000|2022-05-25 16:19:40|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|3
1653495600000|2022-05-25 16:20:00|28.43|28.35|28.46|28.38|28.46|28.38|28.42|28.34|5
1653495610000|2022-05-25 16:20:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|215
1653495620000|2022-05-25 16:20:20|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1653495630000|2022-05-25 16:20:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653495660000|2022-05-25 16:21:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|13
1653495670000|2022-05-25 16:21:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1653495700000|2022-05-25 16:21:40|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|2
1653495730000|2022-05-25 16:22:10|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|2
1653495750000|2022-05-25 16:22:30|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|2
1653495760000|2022-05-25 16:22:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653495770000|2022-05-25 16:22:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|3
1653495780000|2022-05-25 16:23:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653495790000|2022-05-25 16:23:10|||||||||1
1653495890000|2022-05-25 16:24:50|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|6
1653495900000|2022-05-25 16:25:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653495910000|2022-05-25 16:25:10|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|0
1653495920000|2022-05-25 16:25:20|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|0
1653495960000|2022-05-25 16:26:00|28.7|28.62|28.7|28.62|28.7|28.62|28.68|28.6|2
1653495970000|2022-05-25 16:26:10|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1653495980000|2022-05-25 16:26:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1653496030000|2022-05-25 16:27:10|||||||||1
1653496100000|2022-05-25 16:28:20|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|0
1653496110000|2022-05-25 16:28:30|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1653496130000|2022-05-25 16:28:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1653496140000|2022-05-25 16:29:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1653496150000|2022-05-25 16:29:10|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1653496160000|2022-05-25 16:29:20|||||||||1
1653496190000|2022-05-25 16:29:50|28.64|28.56|28.63|28.55|28.64|28.56|28.61|28.53|0
1653496200000|2022-05-25 16:30:00|28.61|28.53|28.61|28.53|28.64|28.56|28.61|28.53|0
1653496240000|2022-05-25 16:30:40|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1653496330000|2022-05-25 16:32:10|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1653496380000|2022-05-25 16:33:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653496390000|2022-05-25 16:33:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1653496400000|2022-05-25 16:33:20|28.62|28.54|28.64|28.56|28.66|28.58|28.62|28.54|1
1653496420000|2022-05-25 16:33:40|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1653496430000|2022-05-25 16:33:50|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1653496460000|2022-05-25 16:34:20|||||||||1
1653496470000|2022-05-25 16:34:30|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|1
1653496490000|2022-05-25 16:34:50|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|0
1653496500000|2022-05-25 16:35:00|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1653496510000|2022-05-25 16:35:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1653496530000|2022-05-25 16:35:30|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|1
1653496560000|2022-05-25 16:36:00|28.7|28.62|28.71|28.63|28.71|28.63|28.69|28.61|1
1653496570000|2022-05-25 16:36:10|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|20
1653496580000|2022-05-25 16:36:20|28.72|28.64|28.7|28.62|28.72|28.64|28.69|28.61|4
1653496590000|2022-05-25 16:36:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653496610000|2022-05-25 16:36:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1653496620000|2022-05-25 16:37:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1653496630000|2022-05-25 16:37:10|28.69|28.61|28.67|28.59|28.7|28.62|28.67|28.59|2
1653496680000|2022-05-25 16:38:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653496690000|2022-05-25 16:38:10|28.62|28.54|28.65|28.57|28.67|28.59|28.62|28.54|0
1653496700000|2022-05-25 16:38:20|28.64|28.56|28.65|28.57|28.65|28.57|28.62|28.54|0
1653496710000|2022-05-25 16:38:30|28.62|28.54|28.62|28.54|28.64|28.56|28.62|28.54|0
1653496740000|2022-05-25 16:39:00|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|1
1653496750000|2022-05-25 16:39:10|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|0
1653496790000|2022-05-25 16:39:50|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|3
1653496810000|2022-05-25 16:40:10|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1653496820000|2022-05-25 16:40:20|28.62|28.54|28.65|28.57|28.65|28.57|28.62|28.54|0
1653496840000|2022-05-25 16:40:40|28.62|28.54|28.65|28.57|28.65|28.57|28.62|28.54|0
1653496870000|2022-05-25 16:41:10|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1653496880000|2022-05-25 16:41:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653496890000|2022-05-25 16:41:30|28.63|28.55|28.63|28.55|28.63|28.55|28.62|28.54|1
1653496900000|2022-05-25 16:41:40|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|1
1653497000000|2022-05-25 16:43:20|28.63|28.55|28.67|28.59|28.67|28.59|28.62|28.54|1
1653497010000|2022-05-25 16:43:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1653497020000|2022-05-25 16:43:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1653497050000|2022-05-25 16:44:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653497060000|2022-05-25 16:44:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1653497070000|2022-05-25 16:44:30|28.58|28.5|28.62|28.54|28.62|28.54|28.57|28.49|1
1653497080000|2022-05-25 16:44:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1653497090000|2022-05-25 16:44:50|28.58|28.5|28.58|28.5|28.6|28.52|28.57|28.49|0
1653497100000|2022-05-25 16:45:00|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1653497110000|2022-05-25 16:45:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1653497120000|2022-05-25 16:45:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1653497130000|2022-05-25 16:45:30|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1653497160000|2022-05-25 16:46:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|1
1653497210000|2022-05-25 16:46:50|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1653497220000|2022-05-25 16:47:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1653497230000|2022-05-25 16:47:10|28.55|28.47|28.53|28.45|28.57|28.49|28.53|28.45|11
1653497240000|2022-05-25 16:47:20|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|1
1653497320000|2022-05-25 16:48:40|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|1
1653497330000|2022-05-25 16:48:50|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|0
1653497340000|2022-05-25 16:49:00|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1653497370000|2022-05-25 16:49:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1653497380000|2022-05-25 16:49:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653497400000|2022-05-25 16:50:00|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|3
1653497430000|2022-05-25 16:50:30|||||||||1
1653497530000|2022-05-25 16:52:10|||||||||1
1653497590000|2022-05-25 16:53:10|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|1
1653497600000|2022-05-25 16:53:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653497640000|2022-05-25 16:54:00|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|1
1653497790000|2022-05-25 16:56:30|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1653497800000|2022-05-25 16:56:40|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1653497810000|2022-05-25 16:56:50|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1653497820000|2022-05-25 16:57:00|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1653497880000|2022-05-25 16:58:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|2
1653497890000|2022-05-25 16:58:10|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1653497900000|2022-05-25 16:58:20|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1653497910000|2022-05-25 16:58:30|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|1
1653497930000|2022-05-25 16:58:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653497940000|2022-05-25 16:59:00|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|1
1653497960000|2022-05-25 16:59:20|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653497970000|2022-05-25 16:59:30|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|0
1653497980000|2022-05-25 16:59:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653497990000|2022-05-25 16:59:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653498000000|2022-05-25 17:00:00|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653498010000|2022-05-25 17:00:10|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653498020000|2022-05-25 17:00:20|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1653498030000|2022-05-25 17:00:30|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1653498040000|2022-05-25 17:00:40|28.47|28.39|28.5|28.42|28.5|28.42|28.47|28.39|1
1653498050000|2022-05-25 17:00:50|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|0
1653498060000|2022-05-25 17:01:00|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|0
1653498110000|2022-05-25 17:01:50|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1653498120000|2022-05-25 17:02:00|28.49|28.41|28.49|28.41|28.5|28.42|28.47|28.39|1
1653498130000|2022-05-25 17:02:10|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1653498150000|2022-05-25 17:02:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|1
1653498160000|2022-05-25 17:02:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653498250000|2022-05-25 17:04:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1653498260000|2022-05-25 17:04:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653498270000|2022-05-25 17:04:30|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1653498290000|2022-05-25 17:04:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|2
1653498300000|2022-05-25 17:05:00|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|31
1653498310000|2022-05-25 17:05:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653498360000|2022-05-25 17:06:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|9
1653498370000|2022-05-25 17:06:10|28.42|28.34|28.42|28.34|28.42|28.34|28.4|28.32|0
1653498410000|2022-05-25 17:06:50|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|2
1653498420000|2022-05-25 17:07:00|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1653498480000|2022-05-25 17:08:00|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|2
1653498490000|2022-05-25 17:08:10|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|0
1653498500000|2022-05-25 17:08:20|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|0
1653498640000|2022-05-25 17:10:40|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1653498680000|2022-05-25 17:11:20|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|1
1653498720000|2022-05-25 17:12:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|1
1653498730000|2022-05-25 17:12:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1653498740000|2022-05-25 17:12:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1653498750000|2022-05-25 17:12:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|3
1653498770000|2022-05-25 17:12:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1653498780000|2022-05-25 17:13:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1653498850000|2022-05-25 17:14:10|||||||||2
1653498860000|2022-05-25 17:14:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1653498910000|2022-05-25 17:15:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|8
1653498920000|2022-05-25 17:15:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|13
1653498930000|2022-05-25 17:15:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653498950000|2022-05-25 17:15:50|28.4|28.32|28.4|28.32|28.42|28.34|28.4|28.32|11
1653498960000|2022-05-25 17:16:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|1
1653498980000|2022-05-25 17:16:20|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1653498990000|2022-05-25 17:16:30|||||||||6
1653499090000|2022-05-25 17:18:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653499110000|2022-05-25 17:18:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|3
1653499130000|2022-05-25 17:18:50|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|6
1653499140000|2022-05-25 17:19:00|28.44|28.36|28.44|28.36|28.47|28.39|28.44|28.36|0
1653499150000|2022-05-25 17:19:10|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|0
1653499160000|2022-05-25 17:19:20|28.46|28.38|28.44|28.36|28.47|28.39|28.44|28.36|0
1653499170000|2022-05-25 17:19:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653499180000|2022-05-25 17:19:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653499190000|2022-05-25 17:19:50|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|0
1653499200000|2022-05-25 17:20:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653499240000|2022-05-25 17:20:40|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653499260000|2022-05-25 17:21:00|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653499270000|2022-05-25 17:21:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653499300000|2022-05-25 17:21:40|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|0
1653499320000|2022-05-25 17:22:00|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|1
1653499330000|2022-05-25 17:22:10|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1653499340000|2022-05-25 17:22:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1653499370000|2022-05-25 17:22:50|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653499380000|2022-05-25 17:23:00|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653499390000|2022-05-25 17:23:10|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653499410000|2022-05-25 17:23:30|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1653499420000|2022-05-25 17:23:40|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|0
1653499430000|2022-05-25 17:23:50|28.47|28.39|28.47|28.39|28.47|28.39|28.45|28.37|0
1653499480000|2022-05-25 17:24:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653499500000|2022-05-25 17:25:00|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1653499510000|2022-05-25 17:25:10|28.47|28.39|28.47|28.39|28.47|28.39|28.45|28.37|0
1653499550000|2022-05-25 17:25:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1653499560000|2022-05-25 17:26:00|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1653499570000|2022-05-25 17:26:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|10
1653499580000|2022-05-25 17:26:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653499730000|2022-05-25 17:28:50|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1653499740000|2022-05-25 17:29:00|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1653499750000|2022-05-25 17:29:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653499760000|2022-05-25 17:29:20|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1653499770000|2022-05-25 17:29:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1653499780000|2022-05-25 17:29:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653499790000|2022-05-25 17:29:50|28.38|28.3|28.42|28.34|28.42|28.34|28.38|28.3|1
1653499820000|2022-05-25 17:30:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|2
1653499840000|2022-05-25 17:30:40|28.38|28.3|28.42|28.34|28.42|28.34|28.38|28.3|2
1653499850000|2022-05-25 17:30:50|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1653499860000|2022-05-25 17:31:00|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|2
1653499880000|2022-05-25 17:31:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653499890000|2022-05-25 17:31:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653499900000|2022-05-25 17:31:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1653499910000|2022-05-25 17:31:50|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1653499920000|2022-05-25 17:32:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1653499930000|2022-05-25 17:32:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653500010000|2022-05-25 17:33:30|28.4|28.32|28.4|28.32|28.42|28.34|28.4|28.32|0
1653500040000|2022-05-25 17:34:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|5
1653500080000|2022-05-25 17:34:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1653500100000|2022-05-25 17:35:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653500130000|2022-05-25 17:35:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|3
1653500140000|2022-05-25 17:35:40|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1653500150000|2022-05-25 17:35:50|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1653500160000|2022-05-25 17:36:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1653500200000|2022-05-25 17:36:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|1
1653500220000|2022-05-25 17:37:00|28.38|28.3|28.37|28.29|28.4|28.32|28.37|28.29|0
1653500380000|2022-05-25 17:39:40|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1653500390000|2022-05-25 17:39:50|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1653500440000|2022-05-25 17:40:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|2
1653500450000|2022-05-25 17:40:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1653500460000|2022-05-25 17:41:00|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1653500470000|2022-05-25 17:41:10|28.38|28.3|28.4|28.32|28.42|28.34|28.38|28.3|2
1653500520000|2022-05-25 17:42:00|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1653500560000|2022-05-25 17:42:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|1
1653500580000|2022-05-25 17:43:00|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|0
1653500620000|2022-05-25 17:43:40|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|0
1653500750000|2022-05-25 17:45:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|2
1653500850000|2022-05-25 17:47:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1653500880000|2022-05-25 17:48:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653500910000|2022-05-25 17:48:30|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|0
1653500960000|2022-05-25 17:49:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653500990000|2022-05-25 17:49:50|||||||||18
1653501010000|2022-05-25 17:50:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|1
1653501020000|2022-05-25 17:50:20|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1653501030000|2022-05-25 17:50:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653501090000|2022-05-25 17:51:30|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|5
1653501100000|2022-05-25 17:51:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1653501110000|2022-05-25 17:51:50|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1653501120000|2022-05-25 17:52:00|28.35|28.27|28.35|28.27|28.37|28.29|28.34|28.26|0
1653501130000|2022-05-25 17:52:10|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1653501140000|2022-05-25 17:52:20|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1653501160000|2022-05-25 17:52:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653501170000|2022-05-25 17:52:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1653501200000|2022-05-25 17:53:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|1
1653501210000|2022-05-25 17:53:30|28.35|28.27|28.32|28.24|28.36|28.28|28.32|28.24|0
1653501370000|2022-05-25 17:56:10|28.33|28.25|28.33|28.25|28.34|28.26|28.33|28.25|1
1653501400000|2022-05-25 17:56:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1653501430000|2022-05-25 17:57:10|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1653501540000|2022-05-25 17:59:00|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|7
1653501560000|2022-05-25 17:59:20|28.34|28.26|28.29|28.21|28.39|28.29|28.29|28.14|5
1653501570000|2022-05-25 17:59:30|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1653501600000|2022-05-25 18:00:00|28.31|28.23|28.29|28.21|28.32|28.24|28.29|28.21|0
1653501610000|2022-05-25 18:00:10|28.31|28.23|28.32|28.24|28.32|28.24|28.29|28.21|0
1653501620000|2022-05-25 18:00:20|28.31|28.23|28.15|28.07|28.31|28.23|28.12|28.04|14
1653501630000|2022-05-25 18:00:30|28.13|28.05|28.15|28.07|28.15|28.07|28.12|28.04|8
1653501640000|2022-05-25 18:00:40|28.17|28.09|28.15|28.07|28.19|28.11|28.15|28.07|15
1653501650000|2022-05-25 18:00:50|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|1
1653501660000|2022-05-25 18:01:00|||||||||2
1653501670000|2022-05-25 18:01:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|2
1653501680000|2022-05-25 18:01:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1653501690000|2022-05-25 18:01:30|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1653501720000|2022-05-25 18:02:00|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1653501730000|2022-05-25 18:02:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1653501740000|2022-05-25 18:02:20|28.1|28.02|28.1|28.02|28.1|28.02|28.08|28|14
1653501750000|2022-05-25 18:02:30|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1653501760000|2022-05-25 18:02:40|28.08|28|28.1|28.02|28.1|28.02|28.07|27.99|0
1653501770000|2022-05-25 18:02:50|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|5
1653501790000|2022-05-25 18:03:10|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1653501800000|2022-05-25 18:03:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1653501840000|2022-05-25 18:04:00|||||||||1
1653501860000|2022-05-25 18:04:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1653501870000|2022-05-25 18:04:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1653501900000|2022-05-25 18:05:00|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|0
1653501910000|2022-05-25 18:05:10|28.1|28.02|28.09|28.01|28.11|28.03|28.07|27.99|3
1653501920000|2022-05-25 18:05:20|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1653501940000|2022-05-25 18:05:40|28.13|28.05|28.12|28.04|28.15|28.07|28.12|28.04|3
1653501950000|2022-05-25 18:05:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1653501960000|2022-05-25 18:06:00|28.1|28.02|28.1|28.02|28.1|28.02|28.08|28|0
1653501970000|2022-05-25 18:06:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1653501980000|2022-05-25 18:06:20|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|7
1653502000000|2022-05-25 18:06:40|||||||||52
1653502010000|2022-05-25 18:06:50|28.18|28.1|28.25|28.17|28.25|28.17|28.18|28.1|0
1653502020000|2022-05-25 18:07:00|28.3|28.22|28.3|28.22|28.3|28.22|28.25|28.17|12
1653502030000|2022-05-25 18:07:10|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|7
1653502040000|2022-05-25 18:07:20|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|10
1653502050000|2022-05-25 18:07:30|28.34|28.26|28.35|28.27|28.35|28.27|28.3|28.22|7
1653502070000|2022-05-25 18:07:50|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|2
1653502080000|2022-05-25 18:08:00|28.34|28.26|28.35|28.27|28.35|28.27|28.33|28.25|3
1653502090000|2022-05-25 18:08:10|28.32|28.24|28.3|28.22|28.35|28.27|28.28|28.2|5
1653502100000|2022-05-25 18:08:20|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1653502110000|2022-05-25 18:08:30|28.28|28.2|28.2|28.12|28.3|28.22|28.2|28.12|8
1653502120000|2022-05-25 18:08:40|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|7
1653502130000|2022-05-25 18:08:50|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|0
1653502140000|2022-05-25 18:09:00|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|0
1653502150000|2022-05-25 18:09:10|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|8
1653502170000|2022-05-25 18:09:30|28.28|28.2|28.28|28.2|28.3|28.22|28.28|28.2|1
1653502180000|2022-05-25 18:09:40|28.25|28.17|28.23|28.15|28.25|28.17|28.22|28.14|0
1653502190000|2022-05-25 18:09:50|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1653502200000|2022-05-25 18:10:00|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|0
1653502210000|2022-05-25 18:10:10|28.23|28.15|28.12|28.04|28.23|28.15|28.12|28.04|2
1653502220000|2022-05-25 18:10:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1653502230000|2022-05-25 18:10:30|28.12|28.04|28.16|28.08|28.16|28.08|28.12|28.04|0
1653502240000|2022-05-25 18:10:40|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|0
1653502250000|2022-05-25 18:10:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1653502260000|2022-05-25 18:11:00|||||||||2
1653502270000|2022-05-25 18:11:10|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|11
1653502290000|2022-05-25 18:11:30|28.13|28.05|28.12|28.04|28.15|28.07|28.12|28.04|45
1653502300000|2022-05-25 18:11:40|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|0
1653502310000|2022-05-25 18:11:50|28.16|28.08|28.16|28.08|28.17|28.09|28.14|28.06|0
1653502320000|2022-05-25 18:12:00|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|3
1653502330000|2022-05-25 18:12:10|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|1
1653502340000|2022-05-25 18:12:20|28.21|28.13|28.2|28.12|28.21|28.13|28.18|28.1|0
1653502350000|2022-05-25 18:12:30|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|0
1653502360000|2022-05-25 18:12:40|28.25|28.17|28.24|28.16|28.25|28.17|28.23|28.15|0
1653502370000|2022-05-25 18:12:50|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1653502380000|2022-05-25 18:13:00|28.22|28.14|28.18|28.1|28.23|28.15|28.18|28.1|0
1653502400000|2022-05-25 18:13:20|28.17|28.09|28.13|28.05|28.17|28.09|28.13|28.05|0
1653502410000|2022-05-25 18:13:30|28.12|28.04|28.12|28.04|28.12|28.04|28.09|28.01|2
1653502420000|2022-05-25 18:13:40|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|2
1653502430000|2022-05-25 18:13:50|28.11|28.03|28.09|28.01|28.12|28.04|28.09|28.01|0
1653502440000|2022-05-25 18:14:00|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|1
1653502450000|2022-05-25 18:14:10|28.11|28.03|28.13|28.05|28.13|28.05|28.09|28.01|0
1653502460000|2022-05-25 18:14:20|28.15|28.07|28.14|28.06|28.16|28.08|28.14|28.06|0
1653502470000|2022-05-25 18:14:30|28.12|28.04|28.14|28.06|28.14|28.06|28.09|28.01|0
1653502480000|2022-05-25 18:14:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1653502490000|2022-05-25 18:14:50|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|0
1653502500000|2022-05-25 18:15:00|28.09|28.01|28.1|28.02|28.12|28.04|28.09|28.01|0
1653502510000|2022-05-25 18:15:10|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1653502520000|2022-05-25 18:15:20|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|0
1653502530000|2022-05-25 18:15:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1653502540000|2022-05-25 18:15:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1653502550000|2022-05-25 18:15:50|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|0
1653502560000|2022-05-25 18:16:00|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|0
1653502570000|2022-05-25 18:16:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1653502580000|2022-05-25 18:16:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1653502600000|2022-05-25 18:16:40|||||||||2
1653502610000|2022-05-25 18:16:50|28.02|27.94|27.9|27.82|28.02|27.94|27.9|27.82|92
1653502660000|2022-05-25 18:17:40|||||||||1
1653502690000|2022-05-25 18:18:10|27.94|27.86|27.92|27.84|27.95|27.87|27.91|27.83|24
1653502700000|2022-05-25 18:18:20|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|4
1653502710000|2022-05-25 18:18:30|27.95|27.87|27.95|27.87|27.95|27.87|27.93|27.85|0
1653502720000|2022-05-25 18:18:40|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1653502760000|2022-05-25 18:19:20|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|5
1653502770000|2022-05-25 18:19:30|||||||||7
1653502800000|2022-05-25 18:20:00|||||||||1
1653502830000|2022-05-25 18:20:30|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|6
1653502840000|2022-05-25 18:20:40|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|0
1653502850000|2022-05-25 18:20:50|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1653502860000|2022-05-25 18:21:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1653502920000|2022-05-25 18:22:00|||||||||4
1653502950000|2022-05-25 18:22:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|4
1653502960000|2022-05-25 18:22:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1653502970000|2022-05-25 18:22:50|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|1
1653502980000|2022-05-25 18:23:00|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1653502990000|2022-05-25 18:23:10|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1653503000000|2022-05-25 18:23:20|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1653503010000|2022-05-25 18:23:30|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1653503030000|2022-05-25 18:23:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1653503110000|2022-05-25 18:25:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1653503120000|2022-05-25 18:25:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1653503180000|2022-05-25 18:26:20|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|4
1653503200000|2022-05-25 18:26:40|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1653503230000|2022-05-25 18:27:10|27.88|27.8|27.75|27.67|27.88|27.8|27.71|27.63|25
1653503250000|2022-05-25 18:27:30|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|4
1653503300000|2022-05-25 18:28:20|||||||||350
1653503310000|2022-05-25 18:28:30|||||||||56
1653503330000|2022-05-25 18:28:50|||||||||1
1653503400000|2022-05-25 18:30:00|||||||||22
1653503420000|2022-05-25 18:30:20|27.73|27.65|27.7|27.62|27.73|27.65|27.7|27.62|7
1653503430000|2022-05-25 18:30:30|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|11
1653503440000|2022-05-25 18:30:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|16
1653503450000|2022-05-25 18:30:50|27.71|27.63|27.73|27.65|27.75|27.67|27.71|27.63|2
1653503460000|2022-05-25 18:31:00|27.75|27.67|27.71|27.63|27.75|27.67|27.71|27.63|22
1653503520000|2022-05-25 18:32:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|8
1653503530000|2022-05-25 18:32:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1653503540000|2022-05-25 18:32:20|||||||||4
1653503560000|2022-05-25 18:32:40|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|3
1653503580000|2022-05-25 18:33:00|27.72|27.64|27.76|27.68|27.76|27.68|27.72|27.64|42
1653503600000|2022-05-25 18:33:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|19
1653503610000|2022-05-25 18:33:30|27.71|27.63|27.74|27.66|27.74|27.66|27.71|27.63|0
1653503620000|2022-05-25 18:33:40|27.75|27.67|27.76|27.68|27.76|27.68|27.73|27.65|37
1653503640000|2022-05-25 18:34:00|27.74|27.66|27.76|27.68|27.76|27.68|27.72|27.64|52
1653503650000|2022-05-25 18:34:10|27.75|27.67|27.71|27.63|27.75|27.67|27.71|27.63|10
1653503660000|2022-05-25 18:34:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|20
1653503720000|2022-05-25 18:35:20|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|4
1653503730000|2022-05-25 18:35:30|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|5
1653503750000|2022-05-25 18:35:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1653503760000|2022-05-25 18:36:00|||||||||10
1653503790000|2022-05-25 18:36:30|27.73|27.65|27.73|27.65|27.73|27.65|27.71|27.63|0
1653503800000|2022-05-25 18:36:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1653503810000|2022-05-25 18:36:50|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|0
1653503830000|2022-05-25 18:37:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|4
1653503850000|2022-05-25 18:37:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1653503880000|2022-05-25 18:38:00|||||||||11
1653503910000|2022-05-25 18:38:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|13
1653503920000|2022-05-25 18:38:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1653503940000|2022-05-25 18:39:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|6
1653504020000|2022-05-25 18:40:20|||||||||8
1653504030000|2022-05-25 18:40:30|27.71|27.63|27.76|27.68|27.76|27.68|27.71|27.63|49
1653504150000|2022-05-25 18:42:30|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1653504180000|2022-05-25 18:43:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|7
1653504200000|2022-05-25 18:43:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1653504220000|2022-05-25 18:43:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653504230000|2022-05-25 18:43:50|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1653504240000|2022-05-25 18:44:00|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|6
1653504260000|2022-05-25 18:44:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1653504270000|2022-05-25 18:44:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653504290000|2022-05-25 18:44:50|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|5
1653504300000|2022-05-25 18:45:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|4
1653504310000|2022-05-25 18:45:10|27.76|27.68|27.75|27.67|27.76|27.68|27.73|27.65|8
1653504320000|2022-05-25 18:45:20|27.73|27.65|27.73|27.65|27.75|27.67|27.73|27.65|0
1653504350000|2022-05-25 18:45:50|||||||||3
1653504540000|2022-05-25 18:49:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653504570000|2022-05-25 18:49:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1653504580000|2022-05-25 18:49:40|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|6
1653504590000|2022-05-25 18:49:50|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1653504600000|2022-05-25 18:50:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1653504620000|2022-05-25 18:50:20|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1653504670000|2022-05-25 18:51:10|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|28
1653504690000|2022-05-25 18:51:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653504710000|2022-05-25 18:51:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|8
1653504730000|2022-05-25 18:52:10|27.75|27.67|27.74|27.66|27.76|27.68|27.74|27.66|0
1653504740000|2022-05-25 18:52:20|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|6
1653504750000|2022-05-25 18:52:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|11
1653504780000|2022-05-25 18:53:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653504800000|2022-05-25 18:53:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|3
1653504840000|2022-05-25 18:54:00|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|15
1653504850000|2022-05-25 18:54:10|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|2
1653504870000|2022-05-25 18:54:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1653504880000|2022-05-25 18:54:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1653504910000|2022-05-25 18:55:10|27.7|27.62|27.71|27.63|27.71|27.63|27.69|27.61|3
1653504940000|2022-05-25 18:55:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|9
1653504950000|2022-05-25 18:55:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1653504960000|2022-05-25 18:56:00|27.69|27.61|27.71|27.63|27.71|27.63|27.69|27.61|0
1653504970000|2022-05-25 18:56:10|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1653504990000|2022-05-25 18:56:30|27.69|27.61|27.69|27.61|27.71|27.63|27.69|27.61|1
1653505030000|2022-05-25 18:57:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1653505050000|2022-05-25 18:57:30|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|2
1653505060000|2022-05-25 18:57:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653505120000|2022-05-25 18:58:40|||||||||6
1653505150000|2022-05-25 18:59:10|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|20
1653505180000|2022-05-25 18:59:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653505220000|2022-05-25 19:00:20|||||||||2
1653505240000|2022-05-25 19:00:40|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|5
1653505290000|2022-05-25 19:01:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|24
1653505310000|2022-05-25 19:01:50|27.66|27.58|27.66|27.58|27.67|27.59|27.66|27.58|20
1653505320000|2022-05-25 19:02:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|14
1653505330000|2022-05-25 19:02:10|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1653505370000|2022-05-25 19:02:50|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1653505390000|2022-05-25 19:03:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1653505400000|2022-05-25 19:03:20|27.66|27.58|27.62|27.54|27.66|27.58|27.62|27.54|5
1653505440000|2022-05-25 19:04:00|||||||||20
1653505450000|2022-05-25 19:04:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|45
1653505470000|2022-05-25 19:04:30|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|3
1653505490000|2022-05-25 19:04:50|||||||||3
1653505600000|2022-05-25 19:06:40|||||||||18
1653505720000|2022-05-25 19:08:40|||||||||4
1653505880000|2022-05-25 19:11:20|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|1
1653505890000|2022-05-25 19:11:30|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|0
1653505900000|2022-05-25 19:11:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1653505910000|2022-05-25 19:11:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653505920000|2022-05-25 19:12:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1653505970000|2022-05-25 19:12:50|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1653505980000|2022-05-25 19:13:00|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1653505990000|2022-05-25 19:13:10|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|1
1653506030000|2022-05-25 19:13:50|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|4
1653506100000|2022-05-25 19:15:00|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|1
1653506110000|2022-05-25 19:15:10|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|0
1653506120000|2022-05-25 19:15:20|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|1
1653506170000|2022-05-25 19:16:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|1
1653506180000|2022-05-25 19:16:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1653506190000|2022-05-25 19:16:30|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653506210000|2022-05-25 19:16:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653506220000|2022-05-25 19:17:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653506240000|2022-05-25 19:17:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653506280000|2022-05-25 19:18:00|||||||||1
1653506420000|2022-05-25 19:20:20|||||||||1
1653506530000|2022-05-25 19:22:10|||||||||3
1653506540000|2022-05-25 19:22:20|||||||||1
1653506560000|2022-05-25 19:22:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|8
1653506570000|2022-05-25 19:22:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1653506580000|2022-05-25 19:23:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1653506620000|2022-05-25 19:23:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1653506640000|2022-05-25 19:24:00|27.71|27.63|27.67|27.59|27.71|27.63|27.67|27.59|1
1653506670000|2022-05-25 19:24:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1653506680000|2022-05-25 19:24:40|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|5
1653506690000|2022-05-25 19:24:50|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1653506730000|2022-05-25 19:25:30|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|3
1653506760000|2022-05-25 19:26:00|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1653506770000|2022-05-25 19:26:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653506780000|2022-05-25 19:26:20|27.63|27.55|27.62|27.54|27.64|27.56|27.62|27.54|0
1653506790000|2022-05-25 19:26:30|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|0
1653506800000|2022-05-25 19:26:40|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1653506820000|2022-05-25 19:27:00|||||||||2
1653506840000|2022-05-25 19:27:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1653506860000|2022-05-25 19:27:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|6
1653506870000|2022-05-25 19:27:50|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1653506880000|2022-05-25 19:28:00|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1653506890000|2022-05-25 19:28:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653506900000|2022-05-25 19:28:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|1
1653506920000|2022-05-25 19:28:40|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1653506950000|2022-05-25 19:29:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1653507010000|2022-05-25 19:30:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|1
1653507090000|2022-05-25 19:31:30|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1653507100000|2022-05-25 19:31:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1653507140000|2022-05-25 19:32:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|1
1653507160000|2022-05-25 19:32:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1653507170000|2022-05-25 19:32:50|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1653507200000|2022-05-25 19:33:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1653507250000|2022-05-25 19:34:10|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|0
1653507310000|2022-05-25 19:35:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|1
1653507340000|2022-05-25 19:35:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1653507350000|2022-05-25 19:35:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|1
1653507380000|2022-05-25 19:36:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1653507390000|2022-05-25 19:36:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|2
1653507420000|2022-05-25 19:37:00|||||||||5
1653507430000|2022-05-25 19:37:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|2
1653507450000|2022-05-25 19:37:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653507570000|2022-05-25 19:39:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|7
1653507590000|2022-05-25 19:39:50|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1653507600000|2022-05-25 19:40:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653507750000|2022-05-25 19:42:30|||||||||8
1653507760000|2022-05-25 19:42:40|||||||||6
1653507900000|2022-05-25 19:45:00|27.74|27.66|27.74|27.66|27.74|27.66|27.72|27.64|5
1653507930000|2022-05-25 19:45:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|237
1653507950000|2022-05-25 19:45:50|||||||||1
1653507960000|2022-05-25 19:46:00|||||||||5
1653507980000|2022-05-25 19:46:20|||||||||1
1653508050000|2022-05-25 19:47:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1653508110000|2022-05-25 19:48:30|||||||||6
1653508190000|2022-05-25 19:49:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|183
1653508200000|2022-05-25 19:50:00|27.81|27.73|27.95|27.87|27.95|27.87|27.81|27.73|44
1653508210000|2022-05-25 19:50:10|27.92|27.84|27.9|27.82|27.92|27.84|27.87|27.79|52
1653508220000|2022-05-25 19:50:20|27.83|27.75|27.95|27.7|27.95|27.81|27.83|27.7|43
1653508230000|2022-05-25 19:50:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1653508240000|2022-05-25 19:50:40|27.95|27.7|27.95|27.7|27.95|27.7|27.95|27.7|0
1653508250000|2022-05-25 19:50:50|27.89|27.81|27.9|27.82|27.95|27.82|27.89|27.7|0
1653508260000|2022-05-25 19:51:00|27.89|27.81|27.9|27.82|27.95|27.82|27.89|27.7|3
1653508280000|2022-05-25 19:51:20|27.95|27.7|27.87|27.79|27.95|27.82|27.87|27.7|0
1653508290000|2022-05-25 19:51:30|27.9|27.82|27.91|27.83|27.91|27.83|27.87|27.79|18
1653508300000|2022-05-25 19:51:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1653508320000|2022-05-25 19:52:00|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1653508330000|2022-05-25 19:52:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|1
1653508360000|2022-05-25 19:52:40|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1653508430000|2022-05-25 19:53:50|||||||||10
1653508440000|2022-05-25 19:54:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|6
1653508450000|2022-05-25 19:54:10|27.9|27.82|27.85|27.77|27.9|27.82|27.84|27.76|2
1653508480000|2022-05-25 19:54:40|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|8
1653508500000|2022-05-25 19:55:00|27.94|27.86|27.95|27.87|27.95|27.87|27.9|27.82|23
1653508510000|2022-05-25 19:55:10|27.94|27.86|27.93|27.85|27.95|27.87|27.93|27.85|40
1653508520000|2022-05-25 19:55:20|27.91|27.83|27.89|27.81|27.93|27.85|27.88|27.8|22
1653508530000|2022-05-25 19:55:30|27.91|27.83|27.95|27.87|27.95|27.87|27.89|27.81|48
1653508570000|2022-05-25 19:56:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|4
1653508580000|2022-05-25 19:56:20|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1653508590000|2022-05-25 19:56:30|27.94|27.86|27.91|27.83|27.95|27.87|27.9|27.82|24
1653508600000|2022-05-25 19:56:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1653508630000|2022-05-25 19:57:10|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|0
1653508650000|2022-05-25 19:57:30|||||||||1
1653508680000|2022-05-25 19:58:00|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|3
1653508720000|2022-05-25 19:58:40|27.94|27.69|27.89|27.81|27.94|27.81|27.89|27.69|0
1653508730000|2022-05-25 19:58:50|27.94|27.69|27.89|27.81|27.94|27.82|27.89|27.69|0
1653508740000|2022-05-25 19:59:00|27.94|27.69|27.9|27.82|27.94|27.82|27.9|27.69|1
1653508760000|2022-05-25 19:59:20|27.89|27.81|27.89|27.81|27.94|27.81|27.89|27.69|0
1653508770000|2022-05-25 19:59:30|27.94|27.69|27.83|27.75|27.95|27.75|27.83|27.68|0
1653508790000|2022-05-25 19:59:50|27.84|27.76|27.96|27.66|27.96|27.76|27.84|27.66|0
1653524100000|2022-05-26 00:15:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1653524140000|2022-05-26 00:15:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653524160000|2022-05-26 00:16:00|27.82|27.52|27.82|27.52|27.84|27.54|27.82|27.52|0
1653524170000|2022-05-26 00:16:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653524220000|2022-05-26 00:17:00|27.85|27.55|27.83|27.53|27.85|27.55|27.83|27.53|0
1653524250000|2022-05-26 00:17:30|27.82|27.52|27.76|27.46|27.82|27.52|27.76|27.46|3
1653524280000|2022-05-26 00:18:00|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|0
1653524360000|2022-05-26 00:19:20|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|1
1653524370000|2022-05-26 00:19:30|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|1
1653524390000|2022-05-26 00:19:50|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|1
1653524400000|2022-05-26 00:20:00|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1653524520000|2022-05-26 00:22:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1653524580000|2022-05-26 00:23:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653524590000|2022-05-26 00:23:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653524620000|2022-05-26 00:23:40|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653524630000|2022-05-26 00:23:50|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653524640000|2022-05-26 00:24:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1653524650000|2022-05-26 00:24:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653524710000|2022-05-26 00:25:10|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1653524840000|2022-05-26 00:27:20|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653524930000|2022-05-26 00:28:50|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1653524940000|2022-05-26 00:29:00|27.83|27.53|27.79|27.49|27.83|27.53|27.79|27.49|0
1653524970000|2022-05-26 00:29:30|27.8|27.5|27.78|27.48|27.8|27.5|27.78|27.48|0
1653524990000|2022-05-26 00:29:50|27.77|27.47|27.76|27.46|27.77|27.47|27.76|27.46|0
1653525030000|2022-05-26 00:30:30|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|0
1653525080000|2022-05-26 00:31:20|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1653525090000|2022-05-26 00:31:30|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1653525150000|2022-05-26 00:32:30|27.82|27.52|27.82|27.52|27.83|27.53|27.82|27.52|0
1653525190000|2022-05-26 00:33:10|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1653525240000|2022-05-26 00:34:00|27.79|27.49|27.77|27.47|27.79|27.49|27.77|27.47|0
1653525370000|2022-05-26 00:36:10|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|0
1653525400000|2022-05-26 00:36:40|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1653525420000|2022-05-26 00:37:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1653525810000|2022-05-26 00:43:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653526400000|2022-05-26 00:53:20|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653526740000|2022-05-26 00:59:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653526750000|2022-05-26 00:59:10|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653526780000|2022-05-26 00:59:40|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653526860000|2022-05-26 01:01:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653526900000|2022-05-26 01:01:40|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653526920000|2022-05-26 01:02:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653526930000|2022-05-26 01:02:10|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1653526950000|2022-05-26 01:02:30|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653526980000|2022-05-26 01:03:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653527280000|2022-05-26 01:08:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653527290000|2022-05-26 01:08:10|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653527300000|2022-05-26 01:08:20|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653527440000|2022-05-26 01:10:40|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653527470000|2022-05-26 01:11:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653527690000|2022-05-26 01:14:50|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653527700000|2022-05-26 01:15:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653527710000|2022-05-26 01:15:10|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1653527730000|2022-05-26 01:15:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653527780000|2022-05-26 01:16:20|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1653527850000|2022-05-26 01:17:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653527860000|2022-05-26 01:17:40|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1653527880000|2022-05-26 01:18:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1653528020000|2022-05-26 01:20:20|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653528030000|2022-05-26 01:20:30|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653528090000|2022-05-26 01:21:30|27.87|27.57|27.87|27.57|27.88|27.58|27.87|27.57|0
1653528170000|2022-05-26 01:22:50|27.88|27.58|27.87|27.57|27.88|27.58|27.87|27.57|0
1653528190000|2022-05-26 01:23:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1653528210000|2022-05-26 01:23:30|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1653528240000|2022-05-26 01:24:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1653528250000|2022-05-26 01:24:10|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1653528270000|2022-05-26 01:24:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1653528310000|2022-05-26 01:25:10|27.88|27.58|27.86|27.56|27.88|27.58|27.86|27.56|0
1653528360000|2022-05-26 01:26:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1653528370000|2022-05-26 01:26:10|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653528430000|2022-05-26 01:27:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1653528440000|2022-05-26 01:27:20|27.88|27.58|27.88|27.58|27.89|27.59|27.88|27.58|0
1653528500000|2022-05-26 01:28:20|27.89|27.59|27.88|27.58|27.89|27.59|27.88|27.58|0
1653528570000|2022-05-26 01:29:30|27.89|27.59|27.86|27.56|27.89|27.59|27.86|27.56|0
1653528600000|2022-05-26 01:30:00|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653528630000|2022-05-26 01:30:30|27.89|27.59|27.86|27.56|27.89|27.59|27.86|27.56|0
1653528700000|2022-05-26 01:31:40|27.88|27.58|27.86|27.56|27.89|27.59|27.86|27.56|0
1653528740000|2022-05-26 01:32:20|27.88|27.58|27.86|27.56|27.88|27.58|27.86|27.56|0
1653528760000|2022-05-26 01:32:40|27.88|27.58|27.86|27.56|27.89|27.59|27.86|27.56|0
1653528820000|2022-05-26 01:33:40|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1653528830000|2022-05-26 01:33:50|27.88|27.58|27.86|27.56|27.88|27.58|27.86|27.56|0
1653528890000|2022-05-26 01:34:50|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653528900000|2022-05-26 01:35:00|27.85|27.55|27.84|27.54|27.86|27.56|27.84|27.54|0
1653528950000|2022-05-26 01:35:50|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1653528960000|2022-05-26 01:36:00|27.86|27.56|27.88|27.58|27.88|27.58|27.86|27.56|0
1653528970000|2022-05-26 01:36:10|27.87|27.57|27.85|27.55|27.87|27.57|27.85|27.55|0
1653528980000|2022-05-26 01:36:20|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1653528990000|2022-05-26 01:36:30|27.87|27.57|27.88|27.58|27.88|27.58|27.87|27.57|0
1653529000000|2022-05-26 01:36:40|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1653529030000|2022-05-26 01:37:10|27.84|27.54|27.87|27.57|27.87|27.57|27.84|27.54|0
1653529060000|2022-05-26 01:37:40|27.88|27.58|27.87|27.57|27.89|27.59|27.87|27.57|0
1653529080000|2022-05-26 01:38:00|27.89|27.59|27.9|27.6|27.9|27.6|27.89|27.59|0
1653529110000|2022-05-26 01:38:30|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653529210000|2022-05-26 01:40:10|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653529230000|2022-05-26 01:40:30|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653529270000|2022-05-26 01:41:10|27.87|27.57|27.87|27.57|27.87|27.57|27.84|27.54|0
1653529300000|2022-05-26 01:41:40|27.84|27.54|27.87|27.57|27.87|27.57|27.84|27.54|0
1653529320000|2022-05-26 01:42:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653529340000|2022-05-26 01:42:20|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1653529360000|2022-05-26 01:42:40|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1653529370000|2022-05-26 01:42:50|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1653529380000|2022-05-26 01:43:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1653529500000|2022-05-26 01:45:00|27.89|27.59|27.87|27.57|27.89|27.59|27.87|27.57|0
1653529680000|2022-05-26 01:48:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653529810000|2022-05-26 01:50:10|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653529820000|2022-05-26 01:50:20|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653529980000|2022-05-26 01:53:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653530030000|2022-05-26 01:53:50|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653530060000|2022-05-26 01:54:20|27.86|27.56|27.88|27.58|27.88|27.58|27.86|27.56|0
1653530080000|2022-05-26 01:54:40|27.86|27.56|27.88|27.58|27.88|27.58|27.86|27.56|0
1653530090000|2022-05-26 01:54:50|27.86|27.56|27.88|27.58|27.88|27.58|27.86|27.56|0
1653530100000|2022-05-26 01:55:00|27.86|27.56|27.89|27.59|27.89|27.59|27.86|27.56|0
1653530150000|2022-05-26 01:55:50|27.9|27.6|27.89|27.59|27.9|27.6|27.89|27.59|0
1653530160000|2022-05-26 01:56:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653530170000|2022-05-26 01:56:10|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653530260000|2022-05-26 01:57:40|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653530280000|2022-05-26 01:58:00|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|0
1653530440000|2022-05-26 02:00:40|27.88|27.58|27.9|27.6|27.9|27.6|27.88|27.58|0
1653530620000|2022-05-26 02:03:40|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653530660000|2022-05-26 02:04:20|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653530730000|2022-05-26 02:05:30|27.88|27.58|27.89|27.59|27.91|27.61|27.88|27.58|0
1653530740000|2022-05-26 02:05:40|27.88|27.58|27.87|27.57|27.9|27.6|27.87|27.57|0
1653530770000|2022-05-26 02:06:10|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653530780000|2022-05-26 02:06:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653530850000|2022-05-26 02:07:30|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653531000000|2022-05-26 02:10:00|27.87|27.57|27.88|27.58|27.88|27.58|27.87|27.57|0
1653531010000|2022-05-26 02:10:10|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1653531040000|2022-05-26 02:10:40|27.89|27.59|27.87|27.57|27.89|27.59|27.87|27.57|0
1653531060000|2022-05-26 02:11:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653531070000|2022-05-26 02:11:10|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653531180000|2022-05-26 02:13:00|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653531250000|2022-05-26 02:14:10|27.9|27.6|27.94|27.64|27.94|27.64|27.9|27.6|0
1653531370000|2022-05-26 02:16:10|27.93|27.63|27.93|27.63|27.94|27.64|27.93|27.63|0
1653531380000|2022-05-26 02:16:20|27.94|27.64|27.93|27.63|27.94|27.64|27.93|27.63|0
1653531600000|2022-05-26 02:20:00|27.9|27.6|27.91|27.61|27.91|27.61|27.88|27.58|0
1653531610000|2022-05-26 02:20:10|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1653531820000|2022-05-26 02:23:40|27.91|27.61|27.91|27.61|27.91|27.61|27.89|27.59|0
1653531880000|2022-05-26 02:24:40|27.9|27.6|27.91|27.61|27.91|27.61|27.89|27.59|0
1653531890000|2022-05-26 02:24:50|27.89|27.59|27.9|27.6|27.91|27.61|27.89|27.59|0
1653531900000|2022-05-26 02:25:00|27.91|27.61|27.91|27.61|27.91|27.61|27.89|27.59|0
1653531910000|2022-05-26 02:25:10|27.89|27.59|27.91|27.61|27.91|27.61|27.89|27.59|0
1653531920000|2022-05-26 02:25:20|27.89|27.59|27.89|27.59|27.91|27.61|27.88|27.58|0
1653531930000|2022-05-26 02:25:30|27.9|27.6|27.91|27.61|27.91|27.61|27.88|27.58|0
1653531940000|2022-05-26 02:25:40|27.89|27.59|27.91|27.61|27.91|27.61|27.88|27.58|0
1653531950000|2022-05-26 02:25:50|27.89|27.59|27.88|27.58|27.91|27.61|27.88|27.58|0
1653531960000|2022-05-26 02:26:00|27.89|27.59|27.9|27.6|27.91|27.61|27.88|27.58|0
1653531970000|2022-05-26 02:26:10|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1653531990000|2022-05-26 02:26:30|27.89|27.59|27.91|27.61|27.91|27.61|27.88|27.58|0
1653532000000|2022-05-26 02:26:40|27.89|27.59|27.91|27.61|27.91|27.61|27.88|27.58|0
1653532010000|2022-05-26 02:26:50|27.89|27.59|27.91|27.61|27.91|27.61|27.88|27.58|0
1653532020000|2022-05-26 02:27:00|27.89|27.59|27.89|27.59|27.91|27.61|27.88|27.58|0
1653532030000|2022-05-26 02:27:10|27.88|27.58|27.91|27.61|27.91|27.61|27.88|27.58|0
1653532040000|2022-05-26 02:27:20|27.89|27.59|27.88|27.58|27.91|27.61|27.88|27.58|0
1653532050000|2022-05-26 02:27:30|27.9|27.6|27.88|27.58|27.91|27.61|27.88|27.58|0
1653532060000|2022-05-26 02:27:40|27.9|27.6|27.9|27.6|27.9|27.6|27.88|27.58|0
1653532070000|2022-05-26 02:27:50|27.89|27.59|27.88|27.58|27.9|27.6|27.88|27.58|0
1653532080000|2022-05-26 02:28:00|27.89|27.59|27.89|27.59|27.9|27.6|27.88|27.58|0
1653532090000|2022-05-26 02:28:10|27.9|27.6|27.88|27.58|27.9|27.6|27.88|27.58|0
1653532100000|2022-05-26 02:28:20|27.9|27.6|27.9|27.6|27.9|27.6|27.88|27.58|0
1653532110000|2022-05-26 02:28:30|27.89|27.59|27.88|27.58|27.9|27.6|27.88|27.58|0
1653532120000|2022-05-26 02:28:40|27.89|27.59|27.9|27.6|27.91|27.61|27.88|27.58|0
1653532140000|2022-05-26 02:29:00|27.88|27.58|27.9|27.6|27.9|27.6|27.88|27.58|0
1653532200000|2022-05-26 02:30:00|27.88|27.58|27.89|27.59|27.9|27.6|27.88|27.58|0
1653532210000|2022-05-26 02:30:10|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653532240000|2022-05-26 02:30:40|27.88|27.58|27.9|27.6|27.9|27.6|27.88|27.58|0
1653532260000|2022-05-26 02:31:00|27.88|27.58|27.9|27.6|27.9|27.6|27.88|27.58|0
1653532280000|2022-05-26 02:31:20|27.88|27.58|27.9|27.6|27.9|27.6|27.88|27.58|0
1653532330000|2022-05-26 02:32:10|27.88|27.58|27.89|27.59|27.9|27.6|27.88|27.58|0
1653532350000|2022-05-26 02:32:30|27.9|27.6|27.88|27.58|27.9|27.6|27.88|27.58|0
1653532360000|2022-05-26 02:32:40|27.9|27.6|27.89|27.59|27.9|27.6|27.88|27.58|0
1653532380000|2022-05-26 02:33:00|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1653532450000|2022-05-26 02:34:10|27.89|27.59|27.89|27.59|27.89|27.59|27.88|27.58|0
1653532460000|2022-05-26 02:34:20|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1653532500000|2022-05-26 02:35:00|27.89|27.59|27.86|27.56|27.89|27.59|27.86|27.56|0
1653532570000|2022-05-26 02:36:10|27.89|27.59|27.9|27.6|27.9|27.6|27.89|27.59|0
1653532600000|2022-05-26 02:36:40|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1653532840000|2022-05-26 02:40:40|27.89|27.59|27.88|27.58|27.89|27.59|27.88|27.58|0
1653532850000|2022-05-26 02:40:50|27.9|27.6|27.9|27.6|27.9|27.6|27.88|27.58|0
1653532860000|2022-05-26 02:41:00|27.88|27.58|27.89|27.59|27.91|27.61|27.88|27.58|0
1653532870000|2022-05-26 02:41:10|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1653532890000|2022-05-26 02:41:30|27.89|27.59|27.91|27.61|27.91|27.61|27.88|27.58|0
1653533160000|2022-05-26 02:46:00|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1653533170000|2022-05-26 02:46:10|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1653533210000|2022-05-26 02:46:50|27.89|27.59|27.91|27.61|27.91|27.61|27.88|27.58|0
1653534300000|2022-05-26 03:05:00|27.92|27.62|27.91|27.61|27.92|27.62|27.91|27.61|0
1653534400000|2022-05-26 03:06:40|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653534410000|2022-05-26 03:06:50|27.91|27.61|27.92|27.62|27.92|27.62|27.91|27.61|0
1653534420000|2022-05-26 03:07:00|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1653534450000|2022-05-26 03:07:30|27.92|27.62|27.94|27.64|27.94|27.64|27.92|27.62|0
1653534490000|2022-05-26 03:08:10|27.92|27.62|27.94|27.64|27.94|27.64|27.92|27.62|0
1653534500000|2022-05-26 03:08:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653534510000|2022-05-26 03:08:30|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1653534530000|2022-05-26 03:08:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653534540000|2022-05-26 03:09:00|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1653534600000|2022-05-26 03:10:00|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653534650000|2022-05-26 03:10:50|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1653534700000|2022-05-26 03:11:40|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653534870000|2022-05-26 03:14:30|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1653534890000|2022-05-26 03:14:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653535140000|2022-05-26 03:19:00|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653535150000|2022-05-26 03:19:10|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653535170000|2022-05-26 03:19:30|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653535180000|2022-05-26 03:19:40|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1653535190000|2022-05-26 03:19:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653535560000|2022-05-26 03:26:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1653535590000|2022-05-26 03:26:30|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653535740000|2022-05-26 03:29:00|27.92|27.62|27.93|27.63|27.95|27.65|27.92|27.62|0
1653535750000|2022-05-26 03:29:10|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653535800000|2022-05-26 03:30:00|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653535870000|2022-05-26 03:31:10|27.93|27.63|27.95|27.65|27.95|27.65|27.92|27.62|0
1653535960000|2022-05-26 03:32:40|27.93|27.63|27.92|27.62|27.95|27.65|27.92|27.62|0
1653535970000|2022-05-26 03:32:50|27.95|27.65|27.94|27.64|27.95|27.65|27.92|27.62|0
1653535980000|2022-05-26 03:33:00|27.95|27.65|27.92|27.62|27.95|27.65|27.89|27.59|0
1653535990000|2022-05-26 03:33:10|27.9|27.6|27.92|27.62|27.93|27.63|27.9|27.6|0
1653536000000|2022-05-26 03:33:20|27.91|27.61|27.9|27.6|27.93|27.63|27.9|27.6|0
1653536010000|2022-05-26 03:33:30|27.93|27.63|27.89|27.59|27.93|27.63|27.89|27.59|0
1653536020000|2022-05-26 03:33:40|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653536030000|2022-05-26 03:33:50|27.9|27.6|27.9|27.6|27.93|27.63|27.9|27.6|0
1653536060000|2022-05-26 03:34:20|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653536070000|2022-05-26 03:34:30|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653536100000|2022-05-26 03:35:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653536150000|2022-05-26 03:35:50|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1653536160000|2022-05-26 03:36:00|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653536180000|2022-05-26 03:36:20|27.89|27.59|27.85|27.55|27.89|27.59|27.85|27.55|0
1653536190000|2022-05-26 03:36:30|27.87|27.57|27.88|27.58|27.88|27.58|27.87|27.57|0
1653536200000|2022-05-26 03:36:40|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653536260000|2022-05-26 03:37:40|27.9|27.6|27.89|27.59|27.92|27.62|27.89|27.59|0
1653536340000|2022-05-26 03:39:00|27.91|27.61|27.9|27.6|27.91|27.61|27.89|27.59|0
1653536350000|2022-05-26 03:39:10|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653536370000|2022-05-26 03:39:30|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653536380000|2022-05-26 03:39:40|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1653536400000|2022-05-26 03:40:00|27.89|27.59|27.89|27.59|27.9|27.6|27.89|27.59|0
1653536490000|2022-05-26 03:41:30|27.9|27.6|27.91|27.61|27.91|27.61|27.9|27.6|0
1653536500000|2022-05-26 03:41:40|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653536560000|2022-05-26 03:42:40|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653536640000|2022-05-26 03:44:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653536650000|2022-05-26 03:44:10|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653536740000|2022-05-26 03:45:40|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653536770000|2022-05-26 03:46:10|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653536790000|2022-05-26 03:46:30|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653536850000|2022-05-26 03:47:30|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653536880000|2022-05-26 03:48:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653536890000|2022-05-26 03:48:10|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653536910000|2022-05-26 03:48:30|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653536920000|2022-05-26 03:48:40|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1653536940000|2022-05-26 03:49:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1653537000000|2022-05-26 03:50:00|27.88|27.58|27.9|27.6|27.9|27.6|27.88|27.58|0
1653537010000|2022-05-26 03:50:10|27.92|27.62|27.92|27.62|27.92|27.62|27.9|27.6|0
1653537030000|2022-05-26 03:50:30|27.93|27.63|27.95|27.65|27.95|27.65|27.93|27.63|0
1653537040000|2022-05-26 03:50:40|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1653537220000|2022-05-26 03:53:40|27.9|27.6|27.91|27.61|27.91|27.61|27.9|27.6|0
1653537240000|2022-05-26 03:54:00|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653537250000|2022-05-26 03:54:10|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1653537320000|2022-05-26 03:55:20|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653537330000|2022-05-26 03:55:30|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|0
1653537370000|2022-05-26 03:56:10|27.88|27.58|27.87|27.57|27.9|27.6|27.87|27.57|0
1653537380000|2022-05-26 03:56:20|27.89|27.59|27.9|27.6|27.9|27.6|27.89|27.59|0
1653537390000|2022-05-26 03:56:30|27.88|27.58|27.9|27.6|27.9|27.6|27.88|27.58|0
1653537420000|2022-05-26 03:57:00|27.88|27.58|27.87|27.57|27.88|27.58|27.87|27.57|0
1653537460000|2022-05-26 03:57:40|27.86|27.56|27.9|27.6|27.9|27.6|27.85|27.55|0
1653537480000|2022-05-26 03:58:00|27.87|27.57|27.9|27.6|27.9|27.6|27.87|27.57|0
1653537530000|2022-05-26 03:58:50|27.88|27.58|27.9|27.6|27.9|27.6|27.86|27.56|0
1653537730000|2022-05-26 04:02:10|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653537740000|2022-05-26 04:02:20|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653537780000|2022-05-26 04:03:00|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|0
1653537790000|2022-05-26 04:03:10|27.91|27.61|27.92|27.62|27.92|27.62|27.91|27.61|0
1653537800000|2022-05-26 04:03:20|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653537810000|2022-05-26 04:03:30|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653537830000|2022-05-26 04:03:50|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653537860000|2022-05-26 04:04:20|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|0
1653537880000|2022-05-26 04:04:40|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653537900000|2022-05-26 04:05:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653537910000|2022-05-26 04:05:10|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|0
1653537920000|2022-05-26 04:05:20|27.92|27.62|27.92|27.62|27.92|27.62|27.9|27.6|0
1653537970000|2022-05-26 04:06:10|27.9|27.6|27.92|27.62|27.92|27.62|27.9|27.6|0
1653537980000|2022-05-26 04:06:20|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653537990000|2022-05-26 04:06:30|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653538000000|2022-05-26 04:06:40|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653538010000|2022-05-26 04:06:50|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653538020000|2022-05-26 04:07:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653538080000|2022-05-26 04:08:00|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|0
1653538150000|2022-05-26 04:09:10|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653538180000|2022-05-26 04:09:40|27.9|27.6|27.92|27.62|27.92|27.62|27.9|27.6|0
1653538200000|2022-05-26 04:10:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653538210000|2022-05-26 04:10:10|27.91|27.61|27.92|27.62|27.92|27.62|27.91|27.61|0
1653538240000|2022-05-26 04:10:40|27.9|27.6|27.9|27.6|27.92|27.62|27.9|27.6|0
1653538250000|2022-05-26 04:10:50|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653538330000|2022-05-26 04:12:10|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653538340000|2022-05-26 04:12:20|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|0
1653538350000|2022-05-26 04:12:30|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653538360000|2022-05-26 04:12:40|27.9|27.6|27.92|27.62|27.92|27.62|27.9|27.6|0
1653538380000|2022-05-26 04:13:00|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|0
1653538390000|2022-05-26 04:13:10|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653538400000|2022-05-26 04:13:20|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|0
1653538440000|2022-05-26 04:14:00|27.91|27.61|27.92|27.62|27.92|27.62|27.91|27.61|0
1653538980000|2022-05-26 04:23:00|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1653539000000|2022-05-26 04:23:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653539010000|2022-05-26 04:23:30|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1653539030000|2022-05-26 04:23:50|27.94|27.64|27.97|27.67|27.97|27.67|27.94|27.64|0
1653539040000|2022-05-26 04:24:00|27.96|27.66|27.96|27.66|27.96|27.66|27.95|27.65|0
1653539050000|2022-05-26 04:24:10|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653539100000|2022-05-26 04:25:00|27.96|27.66|27.96|27.66|27.97|27.67|27.96|27.66|0
1653539110000|2022-05-26 04:25:10|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653539210000|2022-05-26 04:26:50|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653539220000|2022-05-26 04:27:00|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653539510000|2022-05-26 04:31:50|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1653539520000|2022-05-26 04:32:00|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653539590000|2022-05-26 04:33:10|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1653539600000|2022-05-26 04:33:20|27.92|27.62|27.93|27.63|27.93|27.63|27.92|27.62|0
1653539610000|2022-05-26 04:33:30|27.92|27.62|27.93|27.63|27.93|27.63|27.92|27.62|0
1653539620000|2022-05-26 04:33:40|27.95|27.65|27.92|27.62|27.95|27.65|27.92|27.62|0
1653539630000|2022-05-26 04:33:50|27.93|27.63|27.95|27.65|27.95|27.65|27.92|27.62|0
1653539730000|2022-05-26 04:35:30|27.92|27.62|27.95|27.65|27.95|27.65|27.92|27.62|0
1653539740000|2022-05-26 04:35:40|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653539810000|2022-05-26 04:36:50|27.93|27.63|27.95|27.65|27.95|27.65|27.93|27.63|0
1653539820000|2022-05-26 04:37:00|27.92|27.62|27.92|27.62|27.95|27.65|27.92|27.62|0
1653540030000|2022-05-26 04:40:30|27.93|27.63|27.92|27.62|27.95|27.65|27.92|27.62|0
1653540040000|2022-05-26 04:40:40|27.93|27.63|27.95|27.65|27.95|27.65|27.93|27.63|0
1653540050000|2022-05-26 04:40:50|27.92|27.62|27.95|27.65|27.95|27.65|27.92|27.62|0
1653540060000|2022-05-26 04:41:00|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653540110000|2022-05-26 04:41:50|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1653540150000|2022-05-26 04:42:30|27.93|27.63|27.96|27.66|27.96|27.66|27.93|27.63|0
1653540160000|2022-05-26 04:42:40|27.92|27.62|27.92|27.62|27.92|27.62|27.91|27.61|0
1653540170000|2022-05-26 04:42:50|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|0
1653540180000|2022-05-26 04:43:00|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653540190000|2022-05-26 04:43:10|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653540200000|2022-05-26 04:43:20|27.91|27.61|27.92|27.62|27.92|27.62|27.91|27.61|0
1653540210000|2022-05-26 04:43:30|27.91|27.61|27.9|27.6|27.91|27.61|27.9|27.6|0
1653540220000|2022-05-26 04:43:40|27.91|27.61|27.92|27.62|27.92|27.62|27.91|27.61|0
1653540230000|2022-05-26 04:43:50|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653540240000|2022-05-26 04:44:00|27.91|27.61|27.9|27.6|27.92|27.62|27.9|27.6|0
1653540260000|2022-05-26 04:44:20|27.91|27.61|27.92|27.62|27.92|27.62|27.91|27.61|0
1653540270000|2022-05-26 04:44:30|27.9|27.6|27.92|27.62|27.92|27.62|27.9|27.6|0
1653540300000|2022-05-26 04:45:00|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653540310000|2022-05-26 04:45:10|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|0
1653540340000|2022-05-26 04:45:40|27.91|27.61|27.92|27.62|27.92|27.62|27.9|27.6|0
1653540350000|2022-05-26 04:45:50|27.91|27.61|27.9|27.6|27.92|27.62|27.9|27.6|0
1653540360000|2022-05-26 04:46:00|27.91|27.61|27.9|27.6|27.92|27.62|27.9|27.6|0
1653540370000|2022-05-26 04:46:10|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653540390000|2022-05-26 04:46:30|27.94|27.64|27.92|27.62|27.95|27.65|27.92|27.62|0
1653540410000|2022-05-26 04:46:50|27.94|27.64|27.92|27.62|27.95|27.65|27.92|27.62|0
1653540430000|2022-05-26 04:47:10|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653540440000|2022-05-26 04:47:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653540450000|2022-05-26 04:47:30|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1653540460000|2022-05-26 04:47:40|27.95|27.65|27.92|27.62|27.95|27.65|27.92|27.62|0
1653540480000|2022-05-26 04:48:00|27.94|27.64|27.92|27.62|27.95|27.65|27.92|27.62|0
1653540510000|2022-05-26 04:48:30|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653540520000|2022-05-26 04:48:40|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653540540000|2022-05-26 04:49:00|27.95|27.65|27.95|27.65|27.95|27.65|27.92|27.62|0
1653540750000|2022-05-26 04:52:30|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653540780000|2022-05-26 04:53:00|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653540790000|2022-05-26 04:53:10|27.96|27.66|27.95|27.65|27.96|27.66|27.95|27.65|0
1653540850000|2022-05-26 04:54:10|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653540860000|2022-05-26 04:54:20|27.96|27.66|27.97|27.67|27.97|27.67|27.95|27.65|0
1653540870000|2022-05-26 04:54:30|27.95|27.65|27.96|27.66|27.97|27.67|27.95|27.65|0
1653540880000|2022-05-26 04:54:40|27.95|27.65|27.95|27.65|27.97|27.67|27.95|27.65|0
1653540890000|2022-05-26 04:54:50|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653540900000|2022-05-26 04:55:00|27.96|27.66|27.95|27.65|27.96|27.66|27.95|27.65|0
1653540910000|2022-05-26 04:55:10|27.93|27.63|27.95|27.65|27.95|27.65|27.93|27.63|0
1653540920000|2022-05-26 04:55:20|27.96|27.66|27.97|27.67|27.97|27.67|27.96|27.66|0
1653540930000|2022-05-26 04:55:30|27.95|27.65|27.95|27.65|27.97|27.67|27.95|27.65|0
1653540940000|2022-05-26 04:55:40|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653540950000|2022-05-26 04:55:50|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653540960000|2022-05-26 04:56:00|27.95|27.65|27.95|27.65|27.97|27.67|27.95|27.65|0
1653540970000|2022-05-26 04:56:10|27.96|27.66|27.97|27.67|27.97|27.67|27.95|27.65|0
1653540980000|2022-05-26 04:56:20|27.98|27.73|27.98|27.73|27.98|27.73|27.98|27.73|0
1653541000000|2022-05-26 04:56:40|27.96|27.71|27.97|27.67|27.97|27.71|27.96|27.67|0
1653541110000|2022-05-26 04:58:30|27.96|27.66|27.96|27.66|27.97|27.67|27.96|27.66|0
1653541120000|2022-05-26 04:58:40|27.97|27.67|27.97|27.67|27.97|27.67|27.96|27.66|0
1653541130000|2022-05-26 04:58:50|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1653541140000|2022-05-26 04:59:00|27.97|27.67|27.97|27.67|27.97|27.67|27.96|27.66|0
1653541150000|2022-05-26 04:59:10|27.96|27.66|27.96|27.66|27.97|27.67|27.96|27.66|0
1653541170000|2022-05-26 04:59:30|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1653541180000|2022-05-26 04:59:40|27.96|27.66|27.96|27.66|27.97|27.67|27.96|27.66|0
1653541190000|2022-05-26 04:59:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653541200000|2022-05-26 05:00:00|27.96|27.66|27.96|27.66|27.97|27.67|27.96|27.66|0
1653541210000|2022-05-26 05:00:10|27.95|27.65|27.96|27.66|27.96|27.66|27.95|27.65|0
1653541240000|2022-05-26 05:00:40|27.95|27.65|27.96|27.66|27.96|27.66|27.95|27.65|0
1653541250000|2022-05-26 05:00:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653541280000|2022-05-26 05:01:20|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1653541290000|2022-05-26 05:01:30|27.97|27.67|27.96|27.66|27.97|27.67|27.96|27.66|0
1653541300000|2022-05-26 05:01:40|27.97|27.67|27.96|27.66|27.97|27.67|27.96|27.66|0
1653541310000|2022-05-26 05:01:50|27.95|27.65|27.96|27.66|27.96|27.66|27.95|27.65|0
1653541320000|2022-05-26 05:02:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1653541330000|2022-05-26 05:02:10|27.96|27.66|27.96|27.66|27.97|27.67|27.96|27.66|0
1653541340000|2022-05-26 05:02:20|27.97|27.67|27.96|27.66|27.97|27.67|27.96|27.66|0
1653541360000|2022-05-26 05:02:40|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653541390000|2022-05-26 05:03:10|27.96|27.66|27.96|27.66|27.97|27.67|27.95|27.65|0
1653541400000|2022-05-26 05:03:20|27.97|27.67|27.97|27.67|27.97|27.67|27.96|27.66|0
1653541420000|2022-05-26 05:03:40|27.96|27.66|27.95|27.65|27.96|27.66|27.95|27.65|0
1653541430000|2022-05-26 05:03:50|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653541470000|2022-05-26 05:04:30|27.93|27.63|27.92|27.62|27.95|27.65|27.92|27.62|0
1653541490000|2022-05-26 05:04:50|27.95|27.65|27.95|27.65|27.95|27.65|27.92|27.62|0
1653541500000|2022-05-26 05:05:00|27.93|27.63|27.97|27.67|27.97|27.67|27.93|27.63|0
1653541510000|2022-05-26 05:05:10|27.96|27.66|27.96|27.66|27.97|27.67|27.96|27.66|0
1653541520000|2022-05-26 05:05:20|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653541550000|2022-05-26 05:05:50|27.96|27.66|27.97|27.67|27.97|27.67|27.96|27.66|0
1653541560000|2022-05-26 05:06:00|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653541580000|2022-05-26 05:06:20|27.97|27.67|27.97|27.67|27.97|27.67|27.96|27.66|0
1653541590000|2022-05-26 05:06:30|27.96|27.66|27.96|27.66|27.97|27.67|27.96|27.66|0
1653541610000|2022-05-26 05:06:50|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1653541620000|2022-05-26 05:07:00|27.96|27.66|27.95|27.65|27.96|27.66|27.95|27.65|0
1653541630000|2022-05-26 05:07:10|27.92|27.62|27.95|27.65|27.95|27.65|27.92|27.62|0
1653541640000|2022-05-26 05:07:20|27.92|27.62|27.95|27.65|27.95|27.65|27.92|27.62|0
1653541650000|2022-05-26 05:07:30|27.92|27.62|27.92|27.62|27.94|27.64|27.92|27.62|0
1653541670000|2022-05-26 05:07:50|27.94|27.64|27.95|27.65|27.95|27.65|27.92|27.62|0
1653541680000|2022-05-26 05:08:00|27.92|27.62|27.95|27.65|27.95|27.65|27.92|27.62|0
1653541700000|2022-05-26 05:08:20|27.92|27.62|27.95|27.65|27.95|27.65|27.92|27.62|0
1653541720000|2022-05-26 05:08:40|27.93|27.63|27.95|27.65|27.95|27.65|27.92|27.62|0
1653541800000|2022-05-26 05:10:00|27.92|27.62|27.92|27.62|27.92|27.62|27.91|27.61|0
1653541810000|2022-05-26 05:10:10|27.91|27.61|27.95|27.65|27.95|27.65|27.91|27.61|0
1653541820000|2022-05-26 05:10:20|27.92|27.62|27.95|27.65|27.95|27.65|27.91|27.61|0
1653541840000|2022-05-26 05:10:40|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1653541860000|2022-05-26 05:11:00|27.95|27.65|27.91|27.61|27.95|27.65|27.91|27.61|0
1653541870000|2022-05-26 05:11:10|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653541980000|2022-05-26 05:13:00|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1653541990000|2022-05-26 05:13:10|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653542030000|2022-05-26 05:13:50|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1653542110000|2022-05-26 05:15:10|27.97|27.67|27.96|27.66|27.97|27.67|27.96|27.66|0
1653542120000|2022-05-26 05:15:20|27.97|27.67|27.96|27.66|27.97|27.67|27.96|27.66|0
1653542130000|2022-05-26 05:15:30|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653542140000|2022-05-26 05:15:40|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653542190000|2022-05-26 05:16:30|27.96|27.66|27.95|27.65|27.96|27.71|27.95|27.65|0
1653542310000|2022-05-26 05:18:30|27.91|27.61|27.95|27.65|27.95|27.65|27.91|27.61|0
1653542340000|2022-05-26 05:19:00|27.91|27.61|27.94|27.64|27.94|27.64|27.9|27.6|0
1653542350000|2022-05-26 05:19:10|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653542360000|2022-05-26 05:19:20|27.9|27.6|27.95|27.65|27.95|27.65|27.9|27.6|0
1653542380000|2022-05-26 05:19:40|27.94|27.64|27.95|27.65|27.95|27.65|27.91|27.61|0
1653542420000|2022-05-26 05:20:20|27.94|27.64|27.92|27.62|27.95|27.65|27.92|27.62|0
1653542460000|2022-05-26 05:21:00|27.95|27.65|27.92|27.62|27.95|27.65|27.92|27.62|0
1653542470000|2022-05-26 05:21:10|27.93|27.63|27.94|27.64|27.94|27.64|27.93|27.63|0
1653542480000|2022-05-26 05:21:20|27.95|27.65|27.94|27.64|27.95|27.65|27.94|27.64|0
1653542490000|2022-05-26 05:21:30|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653542510000|2022-05-26 05:21:50|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1653542520000|2022-05-26 05:22:00|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1653542530000|2022-05-26 05:22:10|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1653542550000|2022-05-26 05:22:30|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1653542560000|2022-05-26 05:22:40|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653542670000|2022-05-26 05:24:30|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1653542710000|2022-05-26 05:25:10|27.95|27.65|27.95|27.65|27.97|27.67|27.95|27.65|0
1653542760000|2022-05-26 05:26:00|27.96|27.66|27.95|27.65|27.96|27.66|27.95|27.65|0
1653542770000|2022-05-26 05:26:10|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1653542780000|2022-05-26 05:26:20|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653542910000|2022-05-26 05:28:30|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653542920000|2022-05-26 05:28:40|27.96|27.66|27.97|27.67|27.97|27.67|27.95|27.65|0
1653542930000|2022-05-26 05:28:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653542940000|2022-05-26 05:29:00|27.96|27.66|27.95|27.65|27.97|27.67|27.95|27.65|0
1653543020000|2022-05-26 05:30:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653543030000|2022-05-26 05:30:30|27.94|27.64|27.94|27.64|27.94|27.64|27.92|27.62|0
1653543040000|2022-05-26 05:30:40|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653543060000|2022-05-26 05:31:00|27.93|27.63|27.95|27.65|27.95|27.65|27.92|27.62|0
1653543100000|2022-05-26 05:31:40|27.92|27.62|27.95|27.65|27.95|27.65|27.92|27.62|0
1653543110000|2022-05-26 05:31:50|27.94|27.64|27.95|27.65|27.95|27.65|27.92|27.62|0
1653543120000|2022-05-26 05:32:00|27.93|27.63|27.95|27.65|27.95|27.65|27.92|27.62|0
1653543130000|2022-05-26 05:32:10|27.93|27.63|27.92|27.62|27.93|27.63|27.92|27.62|0
1653543140000|2022-05-26 05:32:20|27.95|27.65|27.92|27.62|27.95|27.65|27.92|27.62|0
1653543190000|2022-05-26 05:33:10|27.93|27.63|27.94|27.64|27.95|27.65|27.93|27.63|0
1653543200000|2022-05-26 05:33:20|27.92|27.62|27.94|27.64|27.94|27.64|27.92|27.62|0
1653543210000|2022-05-26 05:33:30|27.95|27.65|27.92|27.62|27.95|27.65|27.92|27.62|0
1653543230000|2022-05-26 05:33:50|27.94|27.64|27.95|27.65|27.95|27.65|27.92|27.62|0
1653543240000|2022-05-26 05:34:00|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1653543260000|2022-05-26 05:34:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653543270000|2022-05-26 05:34:30|27.94|27.64|27.92|27.62|27.95|27.65|27.92|27.62|0
1653543280000|2022-05-26 05:34:40|27.94|27.64|27.92|27.62|27.94|27.64|27.92|27.62|0
1653543310000|2022-05-26 05:35:10|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1653543320000|2022-05-26 05:35:20|27.92|27.62|27.94|27.64|27.95|27.65|27.92|27.62|0
1653543330000|2022-05-26 05:35:30|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653543350000|2022-05-26 05:35:50|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1653543360000|2022-05-26 05:36:00|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1653543370000|2022-05-26 05:36:10|27.95|27.65|27.95|27.65|27.95|27.65|27.94|27.64|0
1653543380000|2022-05-26 05:36:20|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1653543390000|2022-05-26 05:36:30|27.92|27.62|27.94|27.64|27.94|27.64|27.92|27.62|0
1653543400000|2022-05-26 05:36:40|27.95|27.65|27.94|27.64|27.95|27.65|27.92|27.62|0
1653543410000|2022-05-26 05:36:50|27.95|27.65|27.94|27.64|27.95|27.65|27.92|27.62|0
1653543420000|2022-05-26 05:37:00|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653543480000|2022-05-26 05:38:00|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1653543600000|2022-05-26 05:40:00|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653543670000|2022-05-26 05:41:10|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1653543680000|2022-05-26 05:41:20|27.94|27.64|27.94|27.64|27.94|27.64|27.92|27.62|0
1653543690000|2022-05-26 05:41:30|27.95|27.65|27.95|27.65|27.95|27.65|27.92|27.62|0
1653543700000|2022-05-26 05:41:40|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|0
1653543740000|2022-05-26 05:42:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653543750000|2022-05-26 05:42:30|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653543780000|2022-05-26 05:43:00|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1653543820000|2022-05-26 05:43:40|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1653543830000|2022-05-26 05:43:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653543840000|2022-05-26 05:44:00|27.94|27.64|27.94|27.64|27.94|27.64|27.94|27.64|0
1653543860000|2022-05-26 05:44:20|27.92|27.62|27.95|27.65|27.95|27.65|27.92|27.62|0
1653543880000|2022-05-26 05:44:40|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1653543960000|2022-05-26 05:46:00|27.94|27.64|27.94|27.64|27.95|27.65|27.94|27.64|0
1653543970000|2022-05-26 05:46:10|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653543980000|2022-05-26 05:46:20|27.94|27.64|27.92|27.62|27.95|27.65|27.92|27.62|0
1653543990000|2022-05-26 05:46:30|27.94|27.64|27.95|27.65|27.95|27.65|27.92|27.62|0
1653544000000|2022-05-26 05:46:40|27.94|27.64|27.92|27.62|27.94|27.64|27.92|27.62|0
1653544010000|2022-05-26 05:46:50|27.93|27.63|27.94|27.64|27.94|27.64|27.92|27.62|0
1653544020000|2022-05-26 05:47:00|27.95|27.65|27.92|27.62|27.95|27.65|27.92|27.62|0
1653544030000|2022-05-26 05:47:10|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1653544040000|2022-05-26 05:47:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1653544060000|2022-05-26 05:47:40|27.93|27.63|27.94|27.64|27.94|27.64|27.93|27.63|0
1653544070000|2022-05-26 05:47:50|27.92|27.62|27.9|27.6|27.92|27.62|27.9|27.6|0
1653544120000|2022-05-26 05:48:40|27.95|27.65|27.92|27.62|27.95|27.65|27.92|27.62|0
1653544150000|2022-05-26 05:49:10|27.91|27.61|27.92|27.62|27.92|27.62|27.9|27.6|0
1653544170000|2022-05-26 05:49:30|27.95|27.65|27.95|27.65|27.95|27.65|27.92|27.62|0
1653544210000|2022-05-26 05:50:10|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653544260000|2022-05-26 05:51:00|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544270000|2022-05-26 05:51:10|27.95|27.65|27.95|27.65|27.97|27.67|27.95|27.65|0
1653544280000|2022-05-26 05:51:20|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653544290000|2022-05-26 05:51:30|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544300000|2022-05-26 05:51:40|27.95|27.65|27.95|27.65|27.97|27.67|27.95|27.65|0
1653544310000|2022-05-26 05:51:50|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544330000|2022-05-26 05:52:10|27.95|27.65|27.96|27.66|27.97|27.67|27.95|27.65|0
1653544350000|2022-05-26 05:52:30|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653544360000|2022-05-26 05:52:40|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1653544370000|2022-05-26 05:52:50|27.95|27.65|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544380000|2022-05-26 05:53:00|27.95|27.65|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544390000|2022-05-26 05:53:10|27.95|27.65|27.95|27.65|27.97|27.67|27.95|27.65|0
1653544400000|2022-05-26 05:53:20|27.97|27.67|27.95|27.65|27.97|27.67|27.95|27.65|0
1653544410000|2022-05-26 05:53:30|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544420000|2022-05-26 05:53:40|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653544430000|2022-05-26 05:53:50|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544440000|2022-05-26 05:54:00|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653544460000|2022-05-26 05:54:20|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544470000|2022-05-26 05:54:30|27.96|27.66|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544530000|2022-05-26 05:55:30|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1653544540000|2022-05-26 05:55:40|27.97|27.67|27.97|27.67|27.97|27.67|27.95|27.65|0
1653544630000|2022-05-26 05:57:10||27.72||27.67||27.72||27.67|0
1653544650000|2022-05-26 05:57:30||27.72||27.72||27.72||27.72|0
1653544680000|2022-05-26 05:58:00||27.67||27.72||27.72||27.67|0
1653544690000|2022-05-26 05:58:10||27.67||27.72||27.72||27.67|0
1653544710000|2022-05-26 05:58:30||27.67||27.67||27.67||27.67|0
1653544750000|2022-05-26 05:59:10|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1653544760000|2022-05-26 05:59:20|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1653544790000|2022-05-26 05:59:50|27.93|27.68|27.93|27.68|27.93|27.68|27.92|27.67|0
1653544800000|2022-05-26 06:00:00|27.94|27.86|27.88|27.8|27.97|27.86|27.88|27.71|19
1653544830000|2022-05-26 06:00:30|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|6
1653544840000|2022-05-26 06:00:40|27.93|27.68|27.9|27.82|27.93|27.82|27.86|27.68|11
1653544850000|2022-05-26 06:00:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|1
1653544920000|2022-05-26 06:02:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1653544930000|2022-05-26 06:02:10|27.91|27.83|27.91|27.83|27.93|27.85|27.91|27.83|0
1653544940000|2022-05-26 06:02:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1653544950000|2022-05-26 06:02:30|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|3
1653544970000|2022-05-26 06:02:50|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1653544980000|2022-05-26 06:03:00|27.9|27.82|27.91|27.83|27.93|27.85|27.9|27.82|0
1653544990000|2022-05-26 06:03:10|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|1
1653545110000|2022-05-26 06:05:10|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|10
1653545120000|2022-05-26 06:05:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1653545140000|2022-05-26 06:05:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1653545150000|2022-05-26 06:05:50|||||||||1
1653545170000|2022-05-26 06:06:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1653545220000|2022-05-26 06:07:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|2
1653545230000|2022-05-26 06:07:10|||||||||1
1653545240000|2022-05-26 06:07:20|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|5
1653545330000|2022-05-26 06:08:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|5
1653545340000|2022-05-26 06:09:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1653545350000|2022-05-26 06:09:10|||||||||2
1653545440000|2022-05-26 06:10:40|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|1
1653545450000|2022-05-26 06:10:50|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1653545460000|2022-05-26 06:11:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1653545480000|2022-05-26 06:11:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1653545510000|2022-05-26 06:11:50|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|3
1653545520000|2022-05-26 06:12:00|||||||||1
1653545530000|2022-05-26 06:12:10|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|2
1653545580000|2022-05-26 06:13:00|||||||||3
1653545590000|2022-05-26 06:13:10|||||||||1
1653545640000|2022-05-26 06:14:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1653545660000|2022-05-26 06:14:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1653545670000|2022-05-26 06:14:30|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1653545680000|2022-05-26 06:14:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1653545700000|2022-05-26 06:15:00|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|0
1653545710000|2022-05-26 06:15:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1653545730000|2022-05-26 06:15:30|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1653545760000|2022-05-26 06:16:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1653545790000|2022-05-26 06:16:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|1
1653545810000|2022-05-26 06:16:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1653546150000|2022-05-26 06:22:30|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|6
1653546170000|2022-05-26 06:22:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1653546270000|2022-05-26 06:24:30|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|1
1653546280000|2022-05-26 06:24:40|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|1
1653546420000|2022-05-26 06:27:00|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|1
1653546450000|2022-05-26 06:27:30|27.86|27.78|27.85|27.77|27.88|27.8|27.85|27.77|2
1653546470000|2022-05-26 06:27:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|3
1653546480000|2022-05-26 06:28:00|27.86|27.78|27.85|27.77|27.88|27.8|27.85|27.77|0
1653546490000|2022-05-26 06:28:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1653546500000|2022-05-26 06:28:20|27.85|27.77|27.86|27.78|27.88|27.8|27.85|27.77|2
1653546510000|2022-05-26 06:28:30|27.88|27.8|27.86|27.78|27.88|27.8|27.85|27.77|0
1653546520000|2022-05-26 06:28:40|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|0
1653546540000|2022-05-26 06:29:00|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|0
1653546560000|2022-05-26 06:29:20|27.85|27.77|27.86|27.78|27.88|27.8|27.85|27.77|0
1653546580000|2022-05-26 06:29:40|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1653546610000|2022-05-26 06:30:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1653546650000|2022-05-26 06:30:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1653546660000|2022-05-26 06:31:00|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|0
1653546790000|2022-05-26 06:33:10|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|1
1653546850000|2022-05-26 06:34:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1653546860000|2022-05-26 06:34:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1653546910000|2022-05-26 06:35:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|1
1653546940000|2022-05-26 06:35:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1653547030000|2022-05-26 06:37:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1653547060000|2022-05-26 06:37:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1653547100000|2022-05-26 06:38:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1653547130000|2022-05-26 06:38:50|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|4
1653547150000|2022-05-26 06:39:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|2
1653547170000|2022-05-26 06:39:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1653547220000|2022-05-26 06:40:20|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1653547240000|2022-05-26 06:40:40|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1653547270000|2022-05-26 06:41:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1653547300000|2022-05-26 06:41:40|27.82|27.74|27.82|27.74|27.83|27.75|27.82|27.74|0
1653547410000|2022-05-26 06:43:30|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|1
1653547420000|2022-05-26 06:43:40|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1653547450000|2022-05-26 06:44:10|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1653547470000|2022-05-26 06:44:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1653547510000|2022-05-26 06:45:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1653547520000|2022-05-26 06:45:20|27.8|27.72|27.81|27.73|27.81|27.73|27.8|27.72|0
1653547550000|2022-05-26 06:45:50|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1653547560000|2022-05-26 06:46:00|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1653547660000|2022-05-26 06:47:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1653547770000|2022-05-26 06:49:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|2
1653547780000|2022-05-26 06:49:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1653547800000|2022-05-26 06:50:00|||||||||2
1653547810000|2022-05-26 06:50:10|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|1
1653547940000|2022-05-26 06:52:20|27.73|27.65|27.77|27.69|27.77|27.69|27.73|27.65|1
1653547960000|2022-05-26 06:52:40|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|0
1653548040000|2022-05-26 06:54:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1653548070000|2022-05-26 06:54:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1653548090000|2022-05-26 06:54:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1653548100000|2022-05-26 06:55:00|27.73|27.65|27.73|27.65|27.75|27.67|27.73|27.65|0
1653548110000|2022-05-26 06:55:10|27.75|27.67|27.75|27.67|27.75|27.67|27.73|27.65|0
1653548130000|2022-05-26 06:55:30|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1653548140000|2022-05-26 06:55:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1653548160000|2022-05-26 06:56:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1653548210000|2022-05-26 06:56:50|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1653548250000|2022-05-26 06:57:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1653548260000|2022-05-26 06:57:40|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|0
1653548280000|2022-05-26 06:58:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1653548290000|2022-05-26 06:58:10|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|1
1653548310000|2022-05-26 06:58:30|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1653548340000|2022-05-26 06:59:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|1
1653548350000|2022-05-26 06:59:10|||||||||14
1653548360000|2022-05-26 06:59:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|3
1653548370000|2022-05-26 06:59:30|27.77|27.69|27.77|27.69|27.77|27.69|27.75|27.67|1
1653548390000|2022-05-26 06:59:50|27.78|27.7|27.78|27.7|27.8|27.72|27.77|27.69|1
1653548400000|2022-05-26 07:00:00|27.8|27.72|27.77|27.69|27.8|27.72|27.75|27.67|118
1653548410000|2022-05-26 07:00:10|27.78|27.7|27.78|27.7|27.78|27.7|27.74|27.66|20
1653548430000|2022-05-26 07:00:30|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|0
1653548440000|2022-05-26 07:00:40|27.76|27.68|27.74|27.66|27.77|27.69|27.74|27.66|0
1653548450000|2022-05-26 07:00:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1653548480000|2022-05-26 07:01:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|20
1653548490000|2022-05-26 07:01:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1653548500000|2022-05-26 07:01:40|27.73|27.65|27.77|27.69|27.77|27.69|27.73|27.65|31
1653548520000|2022-05-26 07:02:00|27.73|27.65|27.77|27.69|27.77|27.69|27.73|27.65|70
1653548530000|2022-05-26 07:02:10|||||||||1
1653548580000|2022-05-26 07:03:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|62
1653548590000|2022-05-26 07:03:10|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|10
1653548640000|2022-05-26 07:04:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|13
1653548650000|2022-05-26 07:04:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1653548660000|2022-05-26 07:04:20|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1653548670000|2022-05-26 07:04:30|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|9
1653548680000|2022-05-26 07:04:40|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|2
1653548700000|2022-05-26 07:05:00|||||||||10
1653548710000|2022-05-26 07:05:10|||||||||5
1653548730000|2022-05-26 07:05:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1653548740000|2022-05-26 07:05:40|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|0
1653548820000|2022-05-26 07:07:00|27.77|27.69|27.73|27.65|27.78|27.7|27.73|27.65|12
1653548840000|2022-05-26 07:07:20|||||||||2
1653548850000|2022-05-26 07:07:30|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|30
1653548860000|2022-05-26 07:07:40|27.78|27.7|27.73|27.65|27.78|27.7|27.73|27.65|25
1653548910000|2022-05-26 07:08:30|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|7
1653548930000|2022-05-26 07:08:50|27.74|27.66|27.76|27.68|27.77|27.69|27.73|27.65|3
1653548940000|2022-05-26 07:09:00|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|0
1653548970000|2022-05-26 07:09:30|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|1
1653548990000|2022-05-26 07:09:50|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|7
1653549000000|2022-05-26 07:10:00|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|0
1653549020000|2022-05-26 07:10:20|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|20
1653549030000|2022-05-26 07:10:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1653549040000|2022-05-26 07:10:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1653549060000|2022-05-26 07:11:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1653549070000|2022-05-26 07:11:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1653549090000|2022-05-26 07:11:30|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1653549190000|2022-05-26 07:13:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|9
1653549200000|2022-05-26 07:13:20|27.78|27.7|27.78|27.7|27.8|27.72|27.78|27.7|0
1653549220000|2022-05-26 07:13:40|||||||||1
1653549360000|2022-05-26 07:16:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|37
1653549380000|2022-05-26 07:16:20|27.74|27.66|27.73|27.65|27.74|27.66|27.72|27.64|37
1653549410000|2022-05-26 07:16:50|||||||||4
1653549440000|2022-05-26 07:17:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|13
1653549490000|2022-05-26 07:18:10|||||||||5
1653549500000|2022-05-26 07:18:20|||||||||45
1653549510000|2022-05-26 07:18:30|||||||||23
1653549550000|2022-05-26 07:19:10|||||||||50
1653549560000|2022-05-26 07:19:20|||||||||4
1653549580000|2022-05-26 07:19:40|||||||||5
1653549740000|2022-05-26 07:22:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|12
1653549750000|2022-05-26 07:22:30|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|142
1653549770000|2022-05-26 07:22:50|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1653549810000|2022-05-26 07:23:30|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1653549850000|2022-05-26 07:24:10|||||||||1
1653549860000|2022-05-26 07:24:20|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1653549870000|2022-05-26 07:24:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1653549880000|2022-05-26 07:24:40|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|0
1653549900000|2022-05-26 07:25:00|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1653549910000|2022-05-26 07:25:10|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1653549950000|2022-05-26 07:25:50|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|0
1653549970000|2022-05-26 07:26:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|1
1653550010000|2022-05-26 07:26:50|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1653550020000|2022-05-26 07:27:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1653550030000|2022-05-26 07:27:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1653550040000|2022-05-26 07:27:20|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|35
1653550200000|2022-05-26 07:30:00|27.68|27.6|27.7|27.62|27.7|27.62|27.67|27.59|3
1653550230000|2022-05-26 07:30:30|||||||||2
1653550280000|2022-05-26 07:31:20|||||||||20
1653550290000|2022-05-26 07:31:30|||||||||14
1653550300000|2022-05-26 07:31:40|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|10
1653550310000|2022-05-26 07:31:50|||||||||18
1653550320000|2022-05-26 07:32:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|14
1653550330000|2022-05-26 07:32:10|27.7|27.62|27.68|27.6|27.7|27.62|27.67|27.59|8
1653550340000|2022-05-26 07:32:20|27.7|27.62|27.68|27.6|27.7|27.62|27.67|27.59|15
1653550350000|2022-05-26 07:32:30|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|7
1653550360000|2022-05-26 07:32:40|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|1
1653550380000|2022-05-26 07:33:00|27.66|27.58|27.67|27.59|27.69|27.61|27.66|27.58|5
1653550390000|2022-05-26 07:33:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1653550400000|2022-05-26 07:33:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1653550560000|2022-05-26 07:36:00|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|76
1653550640000|2022-05-26 07:37:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1653550660000|2022-05-26 07:37:40|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1653550670000|2022-05-26 07:37:50|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1653550680000|2022-05-26 07:38:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|4
1653550690000|2022-05-26 07:38:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653550710000|2022-05-26 07:38:30|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653550800000|2022-05-26 07:40:00|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|42
1653550870000|2022-05-26 07:41:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1653550880000|2022-05-26 07:41:20|27.6|27.52|27.6|27.52|27.6|27.52|27.58|27.5|0
1653550910000|2022-05-26 07:41:50|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1653550940000|2022-05-26 07:42:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|17
1653550950000|2022-05-26 07:42:30|27.53|27.45|27.57|27.49|27.57|27.49|27.53|27.45|120
1653551040000|2022-05-26 07:44:00|27.58|27.5|27.58|27.5|27.6|27.52|27.58|27.5|44
1653551050000|2022-05-26 07:44:10|27.6|27.52|27.58|27.5|27.6|27.52|27.57|27.49|0
1653551060000|2022-05-26 07:44:20|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|0
1653551070000|2022-05-26 07:44:30|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|2
1653551080000|2022-05-26 07:44:40|27.6|27.52|27.6|27.52|27.6|27.52|27.58|27.5|0
1653551090000|2022-05-26 07:44:50|27.58|27.5|27.57|27.49|27.6|27.52|27.57|27.49|0
1653551100000|2022-05-26 07:45:00|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1653551290000|2022-05-26 07:48:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|57
1653551300000|2022-05-26 07:48:20|||||||||76
1653551310000|2022-05-26 07:48:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653551320000|2022-05-26 07:48:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|6
1653551330000|2022-05-26 07:48:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653551390000|2022-05-26 07:49:50|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653551400000|2022-05-26 07:50:00|27.61|27.53|27.61|27.53|27.61|27.53|27.6|27.52|0
1653551410000|2022-05-26 07:50:10|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|0
1653551420000|2022-05-26 07:50:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653551430000|2022-05-26 07:50:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653551460000|2022-05-26 07:51:00|||||||||3
1653551480000|2022-05-26 07:51:20|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|3
1653551570000|2022-05-26 07:52:50|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|2
1653551600000|2022-05-26 07:53:20|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653551710000|2022-05-26 07:55:10|27.58|27.5|27.57|27.49|27.6|27.52|27.57|27.49|2
1653551750000|2022-05-26 07:55:50|27.56|27.48|27.6|27.52|27.6|27.52|27.56|27.48|45
1653551760000|2022-05-26 07:56:00|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|13
1653551800000|2022-05-26 07:56:40|||||||||14
1653551810000|2022-05-26 07:56:50|||||||||7
1653551820000|2022-05-26 07:57:00|||||||||17
1653551830000|2022-05-26 07:57:10|||||||||7
1653551840000|2022-05-26 07:57:20|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|8
1653551850000|2022-05-26 07:57:30|||||||||6
1653551860000|2022-05-26 07:57:40|||||||||12
1653551870000|2022-05-26 07:57:50|||||||||4
1653551880000|2022-05-26 07:58:00|||||||||4
1653551890000|2022-05-26 07:58:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|14
1653551900000|2022-05-26 07:58:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|8
1653551910000|2022-05-26 07:58:30|||||||||2
1653551920000|2022-05-26 07:58:40|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1653552020000|2022-05-26 08:00:20|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|9
1653552040000|2022-05-26 08:00:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653552050000|2022-05-26 08:00:50|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1653552060000|2022-05-26 08:01:00|27.58|27.5|27.58|27.5|27.6|27.52|27.57|27.49|0
1653552070000|2022-05-26 08:01:10|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|2
1653552080000|2022-05-26 08:01:20|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653552310000|2022-05-26 08:05:10|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|44
1653552350000|2022-05-26 08:05:50|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1653552360000|2022-05-26 08:06:00|||||||||3
1653552380000|2022-05-26 08:06:20|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|29
1653552400000|2022-05-26 08:06:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|4
1653552410000|2022-05-26 08:06:50|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1653552420000|2022-05-26 08:07:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1653552450000|2022-05-26 08:07:30|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|6
1653552610000|2022-05-26 08:10:10|||||||||1
1653552620000|2022-05-26 08:10:20|||||||||1
1653552710000|2022-05-26 08:11:50|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|19
1653552720000|2022-05-26 08:12:00|27.63|27.55|27.67|27.59|27.67|27.59|27.63|27.55|5
1653552730000|2022-05-26 08:12:10|||||||||1
1653552740000|2022-05-26 08:12:20|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1653552750000|2022-05-26 08:12:30|||||||||33
1653552860000|2022-05-26 08:14:20|||||||||1
1653552910000|2022-05-26 08:15:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|50
1653552920000|2022-05-26 08:15:20|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1653552930000|2022-05-26 08:15:30|||||||||1
1653552960000|2022-05-26 08:16:00|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|6
1653553010000|2022-05-26 08:16:50|||||||||1
1653553040000|2022-05-26 08:17:20|||||||||75
1653553100000|2022-05-26 08:18:20|||||||||9
1653553160000|2022-05-26 08:19:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|5
1653553180000|2022-05-26 08:19:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653553190000|2022-05-26 08:19:50|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|0
1653553200000|2022-05-26 08:20:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653553210000|2022-05-26 08:20:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1653553230000|2022-05-26 08:20:30|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|10
1653553240000|2022-05-26 08:20:40|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1653553260000|2022-05-26 08:21:00|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1653553280000|2022-05-26 08:21:20|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|1
1653553300000|2022-05-26 08:21:40|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1653553320000|2022-05-26 08:22:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1653553450000|2022-05-26 08:24:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653553460000|2022-05-26 08:24:20|27.68|27.6|27.72|27.64|27.72|27.64|27.68|27.6|0
1653553470000|2022-05-26 08:24:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1653553480000|2022-05-26 08:24:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653553520000|2022-05-26 08:25:20|||||||||13
1653553530000|2022-05-26 08:25:30|||||||||15
1653553540000|2022-05-26 08:25:40|||||||||6
1653553550000|2022-05-26 08:25:50|||||||||8
1653553560000|2022-05-26 08:26:00|||||||||8
1653553570000|2022-05-26 08:26:10|||||||||3
1653553580000|2022-05-26 08:26:20|||||||||1
1653553690000|2022-05-26 08:28:10|||||||||30
1653553750000|2022-05-26 08:29:10|27.73|27.65|27.72|27.64|27.75|27.67|27.72|27.64|7
1653553780000|2022-05-26 08:29:40|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1653553830000|2022-05-26 08:30:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1653553840000|2022-05-26 08:30:40|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1653553880000|2022-05-26 08:31:20|||||||||1
1653553970000|2022-05-26 08:32:50|||||||||111
1653553980000|2022-05-26 08:33:00|27.8|27.72|27.78|27.7|27.8|27.72|27.77|27.69|164
1653553990000|2022-05-26 08:33:10|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|1
1653554000000|2022-05-26 08:33:20|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1653554040000|2022-05-26 08:34:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|9
1653554050000|2022-05-26 08:34:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|2
1653554090000|2022-05-26 08:34:50|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1653554110000|2022-05-26 08:35:10|27.81|27.73|27.85|27.77|27.85|27.77|27.81|27.73|29
1653554130000|2022-05-26 08:35:30|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1653554150000|2022-05-26 08:35:50|||||||||1
1653554710000|2022-05-26 08:45:10|||||||||1
1653554720000|2022-05-26 08:45:20|||||||||1
1653554800000|2022-05-26 08:46:40|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|6
1653554810000|2022-05-26 08:46:50|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|1
1653554820000|2022-05-26 08:47:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1653554840000|2022-05-26 08:47:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|1
1653554850000|2022-05-26 08:47:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1653554870000|2022-05-26 08:47:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|1
1653554880000|2022-05-26 08:48:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|2
1653554890000|2022-05-26 08:48:10|||||||||3
1653554910000|2022-05-26 08:48:30|||||||||1
1653555050000|2022-05-26 08:50:50|||||||||1
1653555100000|2022-05-26 08:51:40|||||||||3
1653555110000|2022-05-26 08:51:50|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|9
1653555150000|2022-05-26 08:52:30|27.83|27.75|27.85|27.77|27.85|27.77|27.82|27.74|15
1653555160000|2022-05-26 08:52:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1653555170000|2022-05-26 08:52:50|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|0
1653555340000|2022-05-26 08:55:40|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|16
1653555350000|2022-05-26 08:55:50|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|2
1653555360000|2022-05-26 08:56:00|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|2
1653555370000|2022-05-26 08:56:10|||||||||1
1653555380000|2022-05-26 08:56:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1653555400000|2022-05-26 08:56:40|||||||||15
1653555410000|2022-05-26 08:56:50|||||||||3
1653555420000|2022-05-26 08:57:00|||||||||12
1653555430000|2022-05-26 08:57:10|||||||||6
1653555440000|2022-05-26 08:57:20|||||||||10
1653555450000|2022-05-26 08:57:30|||||||||7
1653555460000|2022-05-26 08:57:40|27.78|27.7|27.82|27.74|27.82|27.74|27.78|27.7|23
1653555470000|2022-05-26 08:57:50|||||||||2
1653555590000|2022-05-26 08:59:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|13
1653555600000|2022-05-26 09:00:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1653555610000|2022-05-26 09:00:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1653555620000|2022-05-26 09:00:20|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1653555630000|2022-05-26 09:00:30|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|7
1653555660000|2022-05-26 09:01:00|||||||||1
1653555850000|2022-05-26 09:04:10|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|7
1653555860000|2022-05-26 09:04:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1653555890000|2022-05-26 09:04:50|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|1
1653555950000|2022-05-26 09:05:50|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1653556110000|2022-05-26 09:08:30|||||||||1
1653556130000|2022-05-26 09:08:50|||||||||1
1653556150000|2022-05-26 09:09:10|||||||||1
1653556160000|2022-05-26 09:09:20|||||||||1
1653556340000|2022-05-26 09:12:20|||||||||10
1653556390000|2022-05-26 09:13:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|3
1653556410000|2022-05-26 09:13:30|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|14
1653556430000|2022-05-26 09:13:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1653556530000|2022-05-26 09:15:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1653556540000|2022-05-26 09:15:40|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1653556550000|2022-05-26 09:15:50|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1653556630000|2022-05-26 09:17:10|||||||||9
1653556760000|2022-05-26 09:19:20|||||||||1
1653556830000|2022-05-26 09:20:30|||||||||6
1653556840000|2022-05-26 09:20:40|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1653556880000|2022-05-26 09:21:20|||||||||1
1653556920000|2022-05-26 09:22:00|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|5
1653556930000|2022-05-26 09:22:10|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1653556980000|2022-05-26 09:23:00|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|4
1653556990000|2022-05-26 09:23:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1653557060000|2022-05-26 09:24:20|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|2
1653557070000|2022-05-26 09:24:30|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|33
1653557110000|2022-05-26 09:25:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1653557120000|2022-05-26 09:25:20|27.75|27.67|27.79|27.71|27.79|27.71|27.75|27.67|7
1653557130000|2022-05-26 09:25:30|27.77|27.69|27.77|27.69|27.79|27.71|27.75|27.67|20
1653557140000|2022-05-26 09:25:40|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|7
1653557150000|2022-05-26 09:25:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1653557160000|2022-05-26 09:26:00|||||||||3
1653557200000|2022-05-26 09:26:40|||||||||1
1653557210000|2022-05-26 09:26:50|||||||||15
1653557220000|2022-05-26 09:27:00|||||||||7
1653557230000|2022-05-26 09:27:10|||||||||6
1653557240000|2022-05-26 09:27:20|||||||||3
1653557250000|2022-05-26 09:27:30|||||||||6
1653557260000|2022-05-26 09:27:40|||||||||1
1653557370000|2022-05-26 09:29:30|||||||||90
1653557440000|2022-05-26 09:30:40|||||||||2
1653557580000|2022-05-26 09:33:00|||||||||130
1653557600000|2022-05-26 09:33:20|||||||||1
1653557610000|2022-05-26 09:33:30|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|70
1653557910000|2022-05-26 09:38:30|||||||||1
1653557960000|2022-05-26 09:39:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|7
1653557990000|2022-05-26 09:39:50|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|0
1653558030000|2022-05-26 09:40:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|7
1653558040000|2022-05-26 09:40:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1653558050000|2022-05-26 09:40:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1653558060000|2022-05-26 09:41:00|27.82|27.74|27.79|27.71|27.82|27.74|27.79|27.71|0
1653558070000|2022-05-26 09:41:10|||||||||1
1653558080000|2022-05-26 09:41:20|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|27
1653558100000|2022-05-26 09:41:40|||||||||1
1653558260000|2022-05-26 09:44:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|2
1653558270000|2022-05-26 09:44:30|||||||||9
1653558280000|2022-05-26 09:44:40|||||||||1
1653558320000|2022-05-26 09:45:20|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|5
1653558330000|2022-05-26 09:45:30|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1653558410000|2022-05-26 09:46:50|||||||||30
1653558650000|2022-05-26 09:50:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|7
1653558660000|2022-05-26 09:51:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653558740000|2022-05-26 09:52:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1653558760000|2022-05-26 09:52:40|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653558840000|2022-05-26 09:54:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|3
1653558850000|2022-05-26 09:54:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653558860000|2022-05-26 09:54:20|27.69|27.61|27.69|27.61|27.7|27.62|27.69|27.61|0
1653558870000|2022-05-26 09:54:30|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653558900000|2022-05-26 09:55:00|27.69|27.61|27.69|27.61|27.7|27.62|27.69|27.61|0
1653558910000|2022-05-26 09:55:10|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1653558920000|2022-05-26 09:55:20|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1653558940000|2022-05-26 09:55:40|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|0
1653558950000|2022-05-26 09:55:50|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1653559000000|2022-05-26 09:56:40|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1653559030000|2022-05-26 09:57:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1653559050000|2022-05-26 09:57:30|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|4
1653559110000|2022-05-26 09:58:30|27.7|27.62|27.7|27.62|27.7|27.62|27.69|27.61|3
1653559120000|2022-05-26 09:58:40|27.69|27.61|27.69|27.61|27.7|27.62|27.69|27.61|0
1653559140000|2022-05-26 09:59:00|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|0
1653559160000|2022-05-26 09:59:20|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1653559170000|2022-05-26 09:59:30|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1653559180000|2022-05-26 09:59:40|27.69|27.61|27.69|27.61|27.7|27.62|27.69|27.61|0
1653559190000|2022-05-26 09:59:50|27.7|27.62|27.69|27.61|27.7|27.62|27.67|27.59|0
1653559200000|2022-05-26 10:00:00|27.7|27.62|27.7|27.62|27.7|27.62|27.69|27.61|0
1653559220000|2022-05-26 10:00:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|2
1653559230000|2022-05-26 10:00:30|27.7|27.62|27.69|27.61|27.7|27.62|27.67|27.59|0
1653559240000|2022-05-26 10:00:40|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1653559250000|2022-05-26 10:00:50|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1653559260000|2022-05-26 10:01:00|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1653559270000|2022-05-26 10:01:10|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1653559280000|2022-05-26 10:01:20|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1653559290000|2022-05-26 10:01:30|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1653559300000|2022-05-26 10:01:40|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1653559330000|2022-05-26 10:02:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653559650000|2022-05-26 10:07:30|||||||||10
1653559690000|2022-05-26 10:08:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|12
1653559700000|2022-05-26 10:08:20|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1653559710000|2022-05-26 10:08:30|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653559720000|2022-05-26 10:08:40|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|2
1653559730000|2022-05-26 10:08:50|27.66|27.58|27.66|27.58|27.67|27.59|27.66|27.58|0
1653559740000|2022-05-26 10:09:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1653559760000|2022-05-26 10:09:20|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1653559770000|2022-05-26 10:09:30|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|5
1653559780000|2022-05-26 10:09:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653559970000|2022-05-26 10:12:50|27.64|27.56|27.65|27.57|27.65|27.57|27.62|27.54|25
1653560060000|2022-05-26 10:14:20|||||||||3
1653560150000|2022-05-26 10:15:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|22
1653560250000|2022-05-26 10:17:30|||||||||3
1653560280000|2022-05-26 10:18:00|||||||||7
1653560290000|2022-05-26 10:18:10|||||||||14
1653560300000|2022-05-26 10:18:20|||||||||6
1653560310000|2022-05-26 10:18:30|||||||||9
1653560320000|2022-05-26 10:18:40|||||||||4
1653560330000|2022-05-26 10:18:50|||||||||1
1653560470000|2022-05-26 10:21:10|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|12
1653560480000|2022-05-26 10:21:20|27.7|27.62|27.7|27.62|27.7|27.62|27.69|27.61|0
1653560540000|2022-05-26 10:22:20|27.72|27.64|27.7|27.62|27.74|27.66|27.7|27.62|10
1653560720000|2022-05-26 10:25:20|27.75|27.67|27.7|27.62|27.75|27.67|27.7|27.62|3
1653560900000|2022-05-26 10:28:20|27.72|27.64|27.7|27.62|27.74|27.66|27.7|27.62|5
1653560920000|2022-05-26 10:28:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|4
1653560940000|2022-05-26 10:29:00|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1653561080000|2022-05-26 10:31:20|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|7
1653561090000|2022-05-26 10:31:30|27.78|27.7|27.78|27.7|27.8|27.72|27.77|27.69|2
1653561100000|2022-05-26 10:31:40|27.76|27.68|27.77|27.69|27.78|27.7|27.76|27.68|0
1653561110000|2022-05-26 10:31:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1653561220000|2022-05-26 10:33:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|6
1653561230000|2022-05-26 10:33:50|27.75|27.67|27.8|27.72|27.8|27.72|27.75|27.67|5
1653561240000|2022-05-26 10:34:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1653561250000|2022-05-26 10:34:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|10
1653561270000|2022-05-26 10:34:30|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|0
1653561280000|2022-05-26 10:34:40|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1653561300000|2022-05-26 10:35:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|3
1653561430000|2022-05-26 10:37:10|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|1
1653561540000|2022-05-26 10:39:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1653561550000|2022-05-26 10:39:10|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1653561680000|2022-05-26 10:41:20|27.77|27.69|27.8|27.72|27.8|27.72|27.77|27.69|11
1653561700000|2022-05-26 10:41:40|||||||||22
1653561710000|2022-05-26 10:41:50|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1653561730000|2022-05-26 10:42:10|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|1
1653561860000|2022-05-26 10:44:20|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|16
1653561870000|2022-05-26 10:44:30|27.8|27.72|27.75|27.67|27.8|27.72|27.75|27.67|0
1653561880000|2022-05-26 10:44:40|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|10
1653561890000|2022-05-26 10:44:50|27.76|27.68|27.75|27.67|27.77|27.69|27.75|27.67|0
1653562190000|2022-05-26 10:49:50|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|19
1653562250000|2022-05-26 10:50:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|21
1653562260000|2022-05-26 10:51:00|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|1
1653562270000|2022-05-26 10:51:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653562330000|2022-05-26 10:52:10|27.7|27.62|27.7|27.62|27.71|27.63|27.7|27.62|0
1653562360000|2022-05-26 10:52:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1653562380000|2022-05-26 10:53:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1653562390000|2022-05-26 10:53:10|27.7|27.62|27.7|27.62|27.71|27.63|27.7|27.62|0
1653562510000|2022-05-26 10:55:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|14
1653562520000|2022-05-26 10:55:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653562560000|2022-05-26 10:56:00|27.69|27.61|27.69|27.61|27.7|27.62|27.69|27.61|3
1653562570000|2022-05-26 10:56:10|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|2
1653562580000|2022-05-26 10:56:20|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|0
1653562630000|2022-05-26 10:57:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1653562640000|2022-05-26 10:57:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653562650000|2022-05-26 10:57:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1653562660000|2022-05-26 10:57:40|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653562740000|2022-05-26 10:59:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|1
1653562760000|2022-05-26 10:59:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1653562860000|2022-05-26 11:01:00|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|1
1653562870000|2022-05-26 11:01:10|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1653562930000|2022-05-26 11:02:10|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|13
1653563120000|2022-05-26 11:05:20|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1653563170000|2022-05-26 11:06:10|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1653563250000|2022-05-26 11:07:30|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1653563570000|2022-05-26 11:12:50|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|0
1653563580000|2022-05-26 11:13:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653563610000|2022-05-26 11:13:30|||||||||1
1653563660000|2022-05-26 11:14:20|27.6|27.52|27.6|27.52|27.62|27.54|27.59|27.51|4
1653563670000|2022-05-26 11:14:30|27.62|27.54|27.62|27.54|27.62|27.54|27.6|27.52|18
1653563680000|2022-05-26 11:14:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|3
1653563740000|2022-05-26 11:15:40|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|16
1653563760000|2022-05-26 11:16:00|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|2
1653563770000|2022-05-26 11:16:10|27.58|27.5|27.58|27.5|27.59|27.51|27.58|27.5|4
1653563780000|2022-05-26 11:16:20|27.59|27.51|27.57|27.49|27.59|27.51|27.55|27.47|4
1653563800000|2022-05-26 11:16:40|||||||||1
1653563810000|2022-05-26 11:16:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1653563840000|2022-05-26 11:17:20|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|4
1653563850000|2022-05-26 11:17:30|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1653563860000|2022-05-26 11:17:40|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653563870000|2022-05-26 11:17:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653563900000|2022-05-26 11:18:20|||||||||1
1653563930000|2022-05-26 11:18:50|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|23
1653563940000|2022-05-26 11:19:00|27.58|27.5|27.57|27.49|27.59|27.51|27.57|27.49|0
1653563950000|2022-05-26 11:19:10|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|103
1653563960000|2022-05-26 11:19:20|||||||||3
1653563970000|2022-05-26 11:19:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|47
1653563980000|2022-05-26 11:19:40|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|9
1653563990000|2022-05-26 11:19:50|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|0
1653564000000|2022-05-26 11:20:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653564040000|2022-05-26 11:20:40|||||||||34
1653564050000|2022-05-26 11:20:50|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1653564070000|2022-05-26 11:21:10|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1653564090000|2022-05-26 11:21:30|27.59|27.51|27.59|27.51|27.6|27.52|27.57|27.49|3
1653564100000|2022-05-26 11:21:40|27.57|27.49|27.59|27.51|27.6|27.52|27.57|27.49|2
1653564110000|2022-05-26 11:21:50|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1653564120000|2022-05-26 11:22:00|27.57|27.49|27.59|27.51|27.6|27.52|27.57|27.49|0
1653564130000|2022-05-26 11:22:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1653564150000|2022-05-26 11:22:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653564190000|2022-05-26 11:23:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|80
1653564200000|2022-05-26 11:23:20|||||||||5
1653564210000|2022-05-26 11:23:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|66
1653564280000|2022-05-26 11:24:40|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|14
1653564290000|2022-05-26 11:24:50|||||||||1
1653564330000|2022-05-26 11:25:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1653564360000|2022-05-26 11:26:00|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1653564370000|2022-05-26 11:26:10|27.59|27.51|27.59|27.51|27.6|27.52|27.59|27.51|0
1653564380000|2022-05-26 11:26:20|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653564400000|2022-05-26 11:26:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1653564410000|2022-05-26 11:26:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653564470000|2022-05-26 11:27:50|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1653564490000|2022-05-26 11:28:10|27.56|27.48|27.56|27.48|27.56|27.48|27.55|27.47|0
1653564500000|2022-05-26 11:28:20|27.55|27.47|27.55|27.47|27.56|27.48|27.55|27.47|0
1653564510000|2022-05-26 11:28:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|11
1653564540000|2022-05-26 11:29:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|8
1653564550000|2022-05-26 11:29:10|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1653564560000|2022-05-26 11:29:20|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|1
1653564570000|2022-05-26 11:29:30|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|0
1653564580000|2022-05-26 11:29:40|27.52|27.44|27.54|27.46|27.55|27.47|27.52|27.44|14
1653564590000|2022-05-26 11:29:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|25
1653564600000|2022-05-26 11:30:00|||||||||7
1653564610000|2022-05-26 11:30:10|||||||||9
1653564620000|2022-05-26 11:30:20|||||||||4
1653564630000|2022-05-26 11:30:30|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|5
1653564640000|2022-05-26 11:30:40|||||||||16
1653564650000|2022-05-26 11:30:50|||||||||3
1653564670000|2022-05-26 11:31:10|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|13
1653564680000|2022-05-26 11:31:20|27.56|27.48|27.55|27.47|27.56|27.48|27.54|27.46|6
1653564690000|2022-05-26 11:31:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1653564700000|2022-05-26 11:31:40|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|4
1653564710000|2022-05-26 11:31:50|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|1
1653564720000|2022-05-26 11:32:00|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|0
1653564740000|2022-05-26 11:32:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|32
1653564750000|2022-05-26 11:32:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653564780000|2022-05-26 11:33:00|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|6
1653564890000|2022-05-26 11:34:50|||||||||1
1653564920000|2022-05-26 11:35:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|5
1653564930000|2022-05-26 11:35:30|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653564960000|2022-05-26 11:36:00|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|1
1653564970000|2022-05-26 11:36:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653564980000|2022-05-26 11:36:20|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|0
1653564990000|2022-05-26 11:36:30|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1653565000000|2022-05-26 11:36:40|27.64|27.56|27.6|27.52|27.64|27.56|27.6|27.52|0
1653565010000|2022-05-26 11:36:50|27.61|27.53|27.61|27.53|27.64|27.56|27.61|27.53|10
1653565020000|2022-05-26 11:37:00|27.63|27.55|27.61|27.53|27.64|27.56|27.61|27.53|0
1653565030000|2022-05-26 11:37:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653565080000|2022-05-26 11:38:00|||||||||1
1653565120000|2022-05-26 11:38:40|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|4
1653565130000|2022-05-26 11:38:50|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|0
1653565140000|2022-05-26 11:39:00|27.59|27.51|27.59|27.51|27.6|27.52|27.59|27.51|21
1653565150000|2022-05-26 11:39:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|1
1653565190000|2022-05-26 11:39:50|||||||||2
1653565230000|2022-05-26 11:40:30|||||||||1
1653565240000|2022-05-26 11:40:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|21
1653565260000|2022-05-26 11:41:00|||||||||1
1653565270000|2022-05-26 11:41:10|||||||||1
1653565300000|2022-05-26 11:41:40|||||||||1
1653565340000|2022-05-26 11:42:20|||||||||1
1653565380000|2022-05-26 11:43:00|||||||||1
1653565410000|2022-05-26 11:43:30|||||||||1
1653565450000|2022-05-26 11:44:10|||||||||1
1653565490000|2022-05-26 11:44:50|||||||||5
1653565590000|2022-05-26 11:46:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1653565600000|2022-05-26 11:46:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653565610000|2022-05-26 11:46:50|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|1
1653565630000|2022-05-26 11:47:10|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|1
1653565640000|2022-05-26 11:47:20|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|0
1653565740000|2022-05-26 11:49:00|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|2
1653565750000|2022-05-26 11:49:10|27.52|27.44|27.54|27.46|27.55|27.47|27.52|27.44|0
1653565760000|2022-05-26 11:49:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1653565810000|2022-05-26 11:50:10|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1653565820000|2022-05-26 11:50:20|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|0
1653565830000|2022-05-26 11:50:30|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|0
1653565840000|2022-05-26 11:50:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1653565860000|2022-05-26 11:51:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|4
1653565880000|2022-05-26 11:51:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1653565890000|2022-05-26 11:51:30|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|0
1653565900000|2022-05-26 11:51:40|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|2
1653565910000|2022-05-26 11:51:50|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|0
1653565930000|2022-05-26 11:52:10|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1653565940000|2022-05-26 11:52:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1653565950000|2022-05-26 11:52:30|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|0
1653565980000|2022-05-26 11:53:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|2
1653566000000|2022-05-26 11:53:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653566020000|2022-05-26 11:53:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1653566030000|2022-05-26 11:53:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653566040000|2022-05-26 11:54:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1653566050000|2022-05-26 11:54:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653566130000|2022-05-26 11:55:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|17
1653566140000|2022-05-26 11:55:40|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1653566150000|2022-05-26 11:55:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653566170000|2022-05-26 11:56:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1653566180000|2022-05-26 11:56:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653566190000|2022-05-26 11:56:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1653566200000|2022-05-26 11:56:40|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1653566210000|2022-05-26 11:56:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653566290000|2022-05-26 11:58:10|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|1
1653566310000|2022-05-26 11:58:30|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1653566320000|2022-05-26 11:58:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653566330000|2022-05-26 11:58:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1653566350000|2022-05-26 11:59:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653566360000|2022-05-26 11:59:20|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|0
1653566410000|2022-05-26 12:00:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1653566420000|2022-05-26 12:00:20|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653566430000|2022-05-26 12:00:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1653566440000|2022-05-26 12:00:40|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1653566450000|2022-05-26 12:00:50|27.57|27.49|27.57|27.49|27.59|27.51|27.57|27.49|0
1653566460000|2022-05-26 12:01:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1653566470000|2022-05-26 12:01:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1653566500000|2022-05-26 12:01:40|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1653566510000|2022-05-26 12:01:50|27.61|27.53|27.61|27.53|27.61|27.53|27.59|27.51|0
1653566570000|2022-05-26 12:02:50|||||||||2
1653566640000|2022-05-26 12:04:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|3
1653566880000|2022-05-26 12:08:00|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1653566890000|2022-05-26 12:08:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653566920000|2022-05-26 12:08:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653566930000|2022-05-26 12:08:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653567310000|2022-05-26 12:15:10|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|4
1653567320000|2022-05-26 12:15:20|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|0
1653567330000|2022-05-26 12:15:30|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1653567400000|2022-05-26 12:16:40|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|7
1653567450000|2022-05-26 12:17:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653567460000|2022-05-26 12:17:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653567480000|2022-05-26 12:18:00|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653567650000|2022-05-26 12:20:50|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|1
1653567660000|2022-05-26 12:21:00|||||||||1
1653567670000|2022-05-26 12:21:10|||||||||1
1653567680000|2022-05-26 12:21:20|27.57|27.49|27.57|27.49|27.59|27.51|27.57|27.49|0
1653567700000|2022-05-26 12:21:40|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|1
1653567720000|2022-05-26 12:22:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1653567730000|2022-05-26 12:22:10|27.59|27.51|27.57|27.49|27.61|27.53|27.57|27.49|0
1653567840000|2022-05-26 12:24:00|||||||||35
1653567870000|2022-05-26 12:24:30|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|2
1653567960000|2022-05-26 12:26:00|||||||||1
1653568070000|2022-05-26 12:27:50|||||||||1
1653568140000|2022-05-26 12:29:00|||||||||3
1653568170000|2022-05-26 12:29:30|||||||||4
1653568190000|2022-05-26 12:29:50|||||||||1
1653568200000|2022-05-26 12:30:00|27.61|27.53|27.66|27.58|27.66|27.58|27.57|27.49|43
1653568210000|2022-05-26 12:30:10|27.64|27.56|27.61|27.53|27.66|27.58|27.59|27.51|3
1653568220000|2022-05-26 12:30:20|27.63|27.55|27.61|27.53|27.64|27.56|27.57|27.49|2
1653568240000|2022-05-26 12:30:40|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|12
1653568250000|2022-05-26 12:30:50|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1653568260000|2022-05-26 12:31:00|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1653568280000|2022-05-26 12:31:20|27.64|27.56|27.66|27.58|27.66|27.58|27.62|27.54|7
1653568300000|2022-05-26 12:31:40|27.64|27.56|27.66|27.58|27.66|27.58|27.62|27.54|19
1653568310000|2022-05-26 12:31:50|27.64|27.56|27.62|27.54|27.64|27.56|27.61|27.53|0
1653568320000|2022-05-26 12:32:00|27.59|27.51|27.57|27.49|27.61|27.53|27.57|27.49|2
1653568330000|2022-05-26 12:32:10|27.52|27.44|27.57|27.49|27.57|27.49|27.52|27.44|2
1653568350000|2022-05-26 12:32:30|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|0
1653568360000|2022-05-26 12:32:40|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|0
1653568390000|2022-05-26 12:33:10|27.59|27.51|27.61|27.53|27.62|27.54|27.57|27.49|0
1653568440000|2022-05-26 12:34:00|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1653568450000|2022-05-26 12:34:10|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|0
1653568500000|2022-05-26 12:35:00|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1653568510000|2022-05-26 12:35:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653568520000|2022-05-26 12:35:20|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|4
1653568530000|2022-05-26 12:35:30|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|0
1653568540000|2022-05-26 12:35:40|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1653568580000|2022-05-26 12:36:20|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1653568630000|2022-05-26 12:37:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|8
1653568640000|2022-05-26 12:37:20|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653568780000|2022-05-26 12:39:40|27.57|27.49|27.59|27.51|27.61|27.53|27.57|27.49|8
1653568790000|2022-05-26 12:39:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1653568800000|2022-05-26 12:40:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1653568810000|2022-05-26 12:40:10|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1653568820000|2022-05-26 12:40:20|27.59|27.51|27.56|27.48|27.61|27.53|27.56|27.48|0
1653568850000|2022-05-26 12:40:50|27.57|27.49|27.59|27.51|27.59|27.51|27.56|27.48|2
1653568860000|2022-05-26 12:41:00|27.57|27.49|27.59|27.51|27.61|27.53|27.57|27.49|0
1653568870000|2022-05-26 12:41:10|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|1
1653568880000|2022-05-26 12:41:20|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|1
1653568890000|2022-05-26 12:41:30|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|0
1653568900000|2022-05-26 12:41:40|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|0
1653568910000|2022-05-26 12:41:50|27.56|27.48|27.56|27.48|27.56|27.48|27.54|27.46|0
1653568940000|2022-05-26 12:42:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1653568950000|2022-05-26 12:42:30|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|0
1653568960000|2022-05-26 12:42:40|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1653569030000|2022-05-26 12:43:50|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1653569160000|2022-05-26 12:46:00|27.51|27.43|27.52|27.44|27.52|27.44|27.49|27.41|8
1653569170000|2022-05-26 12:46:10|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|0
1653569260000|2022-05-26 12:47:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1653569270000|2022-05-26 12:47:50|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|16
1653569280000|2022-05-26 12:48:00|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|0
1653569290000|2022-05-26 12:48:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1653569300000|2022-05-26 12:48:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1653569330000|2022-05-26 12:48:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|2
1653569340000|2022-05-26 12:49:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1653569350000|2022-05-26 12:49:10|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|0
1653569360000|2022-05-26 12:49:20|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|0
1653569370000|2022-05-26 12:49:30|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1653569380000|2022-05-26 12:49:40|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1653569470000|2022-05-26 12:51:10|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|1
1653569480000|2022-05-26 12:51:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1653569580000|2022-05-26 12:53:00|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|2
1653569590000|2022-05-26 12:53:10|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1653569620000|2022-05-26 12:53:40|27.49|27.41|27.42|27.34|27.49|27.41|27.42|27.34|128
1653569630000|2022-05-26 12:53:50|||||||||66
1653569690000|2022-05-26 12:54:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|125
1653569700000|2022-05-26 12:55:00|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|1
1653569900000|2022-05-26 12:58:20|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|98
1653569920000|2022-05-26 12:58:40|27.47|27.39|27.47|27.39|27.49|27.41|27.47|27.39|0
1653569930000|2022-05-26 12:58:50|27.51|27.43|27.49|27.41|27.51|27.43|27.47|27.39|0
1653569950000|2022-05-26 12:59:10|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|0
1653569960000|2022-05-26 12:59:20|27.5|27.42|27.47|27.39|27.5|27.42|27.47|27.39|2
1653569980000|2022-05-26 12:59:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|5
1653569990000|2022-05-26 12:59:50|27.51|27.43|27.47|27.39|27.51|27.43|27.47|27.39|7
1653570020000|2022-05-26 13:00:20|27.49|27.41|27.51|27.43|27.52|27.44|27.49|27.41|6
1653570050000|2022-05-26 13:00:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1653570070000|2022-05-26 13:01:10|27.51|27.43|27.49|27.41|27.52|27.44|27.49|27.41|0
1653570080000|2022-05-26 13:01:20|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|0
1653570100000|2022-05-26 13:01:40|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1653570110000|2022-05-26 13:01:50|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1653570120000|2022-05-26 13:02:00|27.51|27.43|27.49|27.41|27.51|27.43|27.47|27.39|0
1653570130000|2022-05-26 13:02:10|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1653570140000|2022-05-26 13:02:20|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1653570150000|2022-05-26 13:02:30|27.51|27.43|27.52|27.44|27.52|27.44|27.49|27.41|0
1653570170000|2022-05-26 13:02:50|||||||||4
1653570180000|2022-05-26 13:03:00|||||||||2
1653570190000|2022-05-26 13:03:10|||||||||3
1653570200000|2022-05-26 13:03:20|||||||||5
1653570210000|2022-05-26 13:03:30|||||||||1
1653570220000|2022-05-26 13:03:40|||||||||3
1653570230000|2022-05-26 13:03:50|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|4
1653570240000|2022-05-26 13:04:00|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|2
1653570250000|2022-05-26 13:04:10|||||||||4
1653570260000|2022-05-26 13:04:20|||||||||2
1653570270000|2022-05-26 13:04:30|||||||||4
1653570280000|2022-05-26 13:04:40|||||||||2
1653570290000|2022-05-26 13:04:50|||||||||3
1653570300000|2022-05-26 13:05:00|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|13
1653570310000|2022-05-26 13:05:10|||||||||2
1653570320000|2022-05-26 13:05:20|||||||||2
1653570330000|2022-05-26 13:05:30|||||||||2
1653570340000|2022-05-26 13:05:40|||||||||1
1653570350000|2022-05-26 13:05:50|||||||||2
1653570360000|2022-05-26 13:06:00|||||||||1
1653570370000|2022-05-26 13:06:10|||||||||2
1653570380000|2022-05-26 13:06:20|||||||||3
1653570390000|2022-05-26 13:06:30|||||||||2
1653570400000|2022-05-26 13:06:40|||||||||1
1653570410000|2022-05-26 13:06:50|||||||||4
1653570420000|2022-05-26 13:07:00|||||||||1
1653570430000|2022-05-26 13:07:10|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|39
1653570460000|2022-05-26 13:07:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|6
1653570490000|2022-05-26 13:08:10|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|1
1653570650000|2022-05-26 13:10:50|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|12
1653570660000|2022-05-26 13:11:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|15
1653570670000|2022-05-26 13:11:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653570680000|2022-05-26 13:11:20|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|0
1653570690000|2022-05-26 13:11:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1653570700000|2022-05-26 13:11:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653570750000|2022-05-26 13:12:30|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|0
1653570760000|2022-05-26 13:12:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1653570840000|2022-05-26 13:14:00|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|10
1653570850000|2022-05-26 13:14:10|27.57|27.49|27.57|27.49|27.59|27.51|27.57|27.49|0
1653570860000|2022-05-26 13:14:20|27.56|27.48|27.56|27.48|27.58|27.5|27.56|27.48|1
1653570870000|2022-05-26 13:14:30|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|0
1653570880000|2022-05-26 13:14:40|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|0
1653570890000|2022-05-26 13:14:50|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|0
1653570900000|2022-05-26 13:15:00|27.61|27.53|27.61|27.53|27.61|27.53|27.59|27.51|1
1653570910000|2022-05-26 13:15:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1653570920000|2022-05-26 13:15:20|||||||||5
1653570970000|2022-05-26 13:16:10|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|1
1653570980000|2022-05-26 13:16:20|27.61|27.53|27.62|27.54|27.64|27.56|27.61|27.53|5
1653570990000|2022-05-26 13:16:30|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1653571030000|2022-05-26 13:17:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1653571040000|2022-05-26 13:17:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653571360000|2022-05-26 13:22:40|27.66|27.58|27.62|27.54|27.66|27.58|27.62|27.54|11
1653571410000|2022-05-26 13:23:30|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1653571430000|2022-05-26 13:23:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653571500000|2022-05-26 13:25:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1653571510000|2022-05-26 13:25:10|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|22
1653571540000|2022-05-26 13:25:40|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|0
1653571550000|2022-05-26 13:25:50|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1653571570000|2022-05-26 13:26:10|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|0
1653571580000|2022-05-26 13:26:20|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|2
1653571590000|2022-05-26 13:26:30|||||||||5
1653571600000|2022-05-26 13:26:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|9
1653571610000|2022-05-26 13:26:50|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|5
1653571620000|2022-05-26 13:27:00|||||||||3
1653571630000|2022-05-26 13:27:10|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|2
1653571640000|2022-05-26 13:27:20|||||||||1
1653571650000|2022-05-26 13:27:30|||||||||2
1653571660000|2022-05-26 13:27:40|||||||||2
1653571670000|2022-05-26 13:27:50|||||||||4
1653571680000|2022-05-26 13:28:00|||||||||2
1653571690000|2022-05-26 13:28:10|||||||||1
1653571700000|2022-05-26 13:28:20|||||||||1
1653571710000|2022-05-26 13:28:30|||||||||3
1653571720000|2022-05-26 13:28:40|||||||||1
1653571730000|2022-05-26 13:28:50|||||||||1
1653571740000|2022-05-26 13:29:00|||||||||1
1653571770000|2022-05-26 13:29:30|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|6
1653571780000|2022-05-26 13:29:40|27.61|27.53|27.61|27.53|27.61|27.53|27.59|27.51|0
1653571790000|2022-05-26 13:29:50|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1653571800000|2022-05-26 13:30:00|27.59|27.51|27.57|27.49|27.62|27.54|27.56|27.48|0
1653571810000|2022-05-26 13:30:10|27.58|27.5|27.56|27.48|27.58|27.5|27.56|27.48|0
1653571820000|2022-05-26 13:30:20|27.57|27.49|27.59|27.51|27.61|27.53|27.57|27.49|0
1653571830000|2022-05-26 13:30:30|27.61|27.53|27.59|27.51|27.61|27.53|27.57|27.49|0
1653571840000|2022-05-26 13:30:40|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1653571850000|2022-05-26 13:30:50|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1653571860000|2022-05-26 13:31:00|27.58|27.5|27.54|27.46|27.58|27.5|27.54|27.46|0
1653571880000|2022-05-26 13:31:20|27.56|27.48|27.54|27.46|27.57|27.49|27.54|27.46|11
1653571900000|2022-05-26 13:31:40|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|2
1653571910000|2022-05-26 13:31:50|27.54|27.46|27.54|27.46|27.57|27.49|27.54|27.46|0
1653571930000|2022-05-26 13:32:10|27.51|27.43|27.51|27.43|27.52|27.44|27.49|27.41|1
1653571940000|2022-05-26 13:32:20|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|0
1653571960000|2022-05-26 13:32:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1653571970000|2022-05-26 13:32:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1653571980000|2022-05-26 13:33:00|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|1
1653572000000|2022-05-26 13:33:20|27.56|27.48|27.54|27.46|27.57|27.49|27.54|27.46|0
1653572020000|2022-05-26 13:33:40|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1653572030000|2022-05-26 13:33:50|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1653572040000|2022-05-26 13:34:00|27.52|27.44|27.51|27.43|27.54|27.46|27.49|27.41|43
1653572050000|2022-05-26 13:34:10|27.49|27.41|27.49|27.41|27.52|27.44|27.49|27.41|0
1653572070000|2022-05-26 13:34:30|27.48|27.4|27.49|27.41|27.49|27.41|27.47|27.39|0
1653572080000|2022-05-26 13:34:40|27.47|27.39|27.47|27.39|27.47|27.39|27.44|27.36|39
1653572090000|2022-05-26 13:34:50|27.44|27.36|27.47|27.39|27.47|27.39|27.44|27.36|101
1653572100000|2022-05-26 13:35:00|27.46|27.38|27.46|27.38|27.47|27.39|27.44|27.36|75
1653572110000|2022-05-26 13:35:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|4
1653572120000|2022-05-26 13:35:20|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1653572130000|2022-05-26 13:35:30|27.39|27.31|27.44|27.36|27.44|27.36|27.39|27.31|76
1653572140000|2022-05-26 13:35:40|27.42|27.34|27.42|27.34|27.43|27.35|27.41|27.33|0
1653572150000|2022-05-26 13:35:50|27.43|27.35|27.39|27.31|27.43|27.35|27.39|27.31|0
1653572160000|2022-05-26 13:36:00|27.42|27.34|27.43|27.35|27.44|27.36|27.42|27.34|15
1653572170000|2022-05-26 13:36:10|27.44|27.36|27.42|27.34|27.44|27.36|27.41|27.33|8
1653572180000|2022-05-26 13:36:20|27.41|27.33|27.42|27.34|27.42|27.34|27.39|27.31|2
1653572190000|2022-05-26 13:36:30|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1653572220000|2022-05-26 13:37:00|27.47|27.39|27.47|27.39|27.47|27.39|27.44|27.36|56
1653572230000|2022-05-26 13:37:10|27.49|27.41|27.47|27.39|27.52|27.44|27.47|27.39|17
1653572240000|2022-05-26 13:37:20|27.46|27.38|27.44|27.36|27.47|27.39|27.43|27.35|0
1653572250000|2022-05-26 13:37:30|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1653572260000|2022-05-26 13:37:40|27.47|27.39|27.44|27.36|27.47|27.39|27.44|27.36|10
1653572280000|2022-05-26 13:38:00|27.43|27.35|27.42|27.34|27.43|27.35|27.39|27.31|6
1653572290000|2022-05-26 13:38:10|27.41|27.33|27.39|27.31|27.42|27.34|27.39|27.31|7
1653572300000|2022-05-26 13:38:20|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1653572310000|2022-05-26 13:38:30|27.38|27.3|27.34|27.26|27.38|27.3|27.34|27.26|52
1653572320000|2022-05-26 13:38:40|27.36|27.28|27.38|27.3|27.39|27.31|27.34|27.26|20
1653572330000|2022-05-26 13:38:50|27.37|27.29|27.39|27.31|27.39|27.31|27.36|27.28|1
1653572340000|2022-05-26 13:39:00|27.38|27.3|27.39|27.31|27.39|27.31|27.36|27.28|11
1653572350000|2022-05-26 13:39:10|27.41|27.33|27.43|27.35|27.43|27.35|27.39|27.31|31
1653572360000|2022-05-26 13:39:20|27.41|27.33|27.41|27.33|27.42|27.34|27.39|27.31|12
1653572370000|2022-05-26 13:39:30|27.42|27.34|27.41|27.33|27.42|27.34|27.39|27.31|1
1653572380000|2022-05-26 13:39:40|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1653572390000|2022-05-26 13:39:50|27.39|27.31|27.41|27.33|27.42|27.34|27.39|27.31|0
1653572400000|2022-05-26 13:40:00|27.39|27.31|27.42|27.34|27.42|27.34|27.39|27.31|0
1653572410000|2022-05-26 13:40:10|27.41|27.33|27.39|27.31|27.42|27.34|27.39|27.31|0
1653572420000|2022-05-26 13:40:20|||||||||25
1653572430000|2022-05-26 13:40:30|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|4
1653572460000|2022-05-26 13:41:00|27.41|27.33|27.42|27.34|27.42|27.34|27.39|27.31|12
1653572480000|2022-05-26 13:41:20|27.41|27.33|27.39|27.31|27.42|27.34|27.39|27.31|5
1653572500000|2022-05-26 13:41:40|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|3
1653572510000|2022-05-26 13:41:50|27.43|27.35|27.42|27.34|27.47|27.39|27.42|27.34|8
1653572520000|2022-05-26 13:42:00|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|20
1653572530000|2022-05-26 13:42:10|27.41|27.33|27.39|27.31|27.42|27.34|27.39|27.31|8
1653572540000|2022-05-26 13:42:20|27.41|27.33|27.39|27.31|27.42|27.34|27.39|27.31|2
1653572550000|2022-05-26 13:42:30|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|8
1653572560000|2022-05-26 13:42:40|27.41|27.33|27.37|27.29|27.41|27.33|27.37|27.29|0
1653572570000|2022-05-26 13:42:50|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|1
1653572580000|2022-05-26 13:43:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1653572590000|2022-05-26 13:43:10|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|3
1653572600000|2022-05-26 13:43:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|21
1653572610000|2022-05-26 13:43:30|27.34|27.26|27.31|27.23|27.34|27.26|27.29|27.21|20
1653572620000|2022-05-26 13:43:40|27.3|27.22|27.37|27.29|27.37|27.29|27.3|27.22|4
1653572630000|2022-05-26 13:43:50|27.36|27.28|27.36|27.28|27.37|27.29|27.34|27.26|7
1653572640000|2022-05-26 13:44:00|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|268
1653572650000|2022-05-26 13:44:10|27.39|27.31|27.38|27.3|27.39|27.31|27.37|27.29|0
1653572660000|2022-05-26 13:44:20|27.37|27.29|27.36|27.28|27.37|27.29|27.34|27.26|3
1653572670000|2022-05-26 13:44:30|27.34|27.26|27.37|27.29|27.37|27.29|27.34|27.26|1
1653572680000|2022-05-26 13:44:40|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1653572690000|2022-05-26 13:44:50|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1653572700000|2022-05-26 13:45:00|27.34|27.26|27.34|27.26|27.37|27.29|27.34|27.26|0
1653572710000|2022-05-26 13:45:10|27.36|27.28|27.38|27.3|27.39|27.31|27.34|27.26|37
1653572720000|2022-05-26 13:45:20|27.37|27.29|27.42|27.34|27.42|27.34|27.37|27.29|17
1653572750000|2022-05-26 13:45:50|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1653572760000|2022-05-26 13:46:00|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1653572770000|2022-05-26 13:46:10|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1653572780000|2022-05-26 13:46:20|27.41|27.33|27.39|27.31|27.42|27.34|27.38|27.3|0
1653572790000|2022-05-26 13:46:30|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|1
1653572800000|2022-05-26 13:46:40|27.41|27.33|27.41|27.33|27.42|27.34|27.39|27.31|27
1653572810000|2022-05-26 13:46:50|27.39|27.31|27.41|27.33|27.42|27.34|27.39|27.31|4
1653572820000|2022-05-26 13:47:00|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|1
1653572830000|2022-05-26 13:47:10|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|0
1653572840000|2022-05-26 13:47:20|27.37|27.29|27.37|27.29|27.38|27.3|27.36|27.28|61
1653572850000|2022-05-26 13:47:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1653572870000|2022-05-26 13:47:50|27.36|27.28|27.34|27.26|27.37|27.29|27.34|27.26|12
1653572880000|2022-05-26 13:48:00|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1653572950000|2022-05-26 13:49:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|29
1653572960000|2022-05-26 13:49:20|27.34|27.26|27.37|27.29|27.38|27.3|27.34|27.26|0
1653572970000|2022-05-26 13:49:30|27.36|27.28|27.37|27.29|27.37|27.29|27.34|27.26|3
1653572980000|2022-05-26 13:49:40|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|1
1653573000000|2022-05-26 13:50:00|||||||||28
1653573010000|2022-05-26 13:50:10|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|6
1653573020000|2022-05-26 13:50:20|||||||||3
1653573030000|2022-05-26 13:50:30|27.41|27.33|27.37|27.29|27.41|27.33|27.37|27.29|10
1653573040000|2022-05-26 13:50:40|27.38|27.3|27.39|27.31|27.42|27.34|27.37|27.29|33
1653573050000|2022-05-26 13:50:50|27.38|27.3|27.37|27.29|27.42|27.34|27.37|27.29|12
1653573060000|2022-05-26 13:51:00|||||||||1
1653573070000|2022-05-26 13:51:10|||||||||2
1653573080000|2022-05-26 13:51:20|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|6
1653573090000|2022-05-26 13:51:30|27.36|27.28|27.36|27.28|27.36|27.28|27.34|27.26|26
1653573100000|2022-05-26 13:51:40|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|2
1653573110000|2022-05-26 13:51:50|||||||||2
1653573120000|2022-05-26 13:52:00|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|8
1653573130000|2022-05-26 13:52:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|2
1653573140000|2022-05-26 13:52:20|27.36|27.28|27.36|27.28|27.37|27.29|27.34|27.26|6
1653573150000|2022-05-26 13:52:30|27.34|27.26|27.34|27.26|27.36|27.28|27.34|27.26|0
1653573160000|2022-05-26 13:52:40|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|50
1653573170000|2022-05-26 13:52:50|||||||||2
1653573180000|2022-05-26 13:53:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|4
1653573190000|2022-05-26 13:53:10|27.34|27.26|27.37|27.29|27.37|27.29|27.34|27.26|1
1653573210000|2022-05-26 13:53:30|||||||||1
1653573220000|2022-05-26 13:53:40|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|2
1653573230000|2022-05-26 13:53:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|1
1653573240000|2022-05-26 13:54:00|27.34|27.26|27.37|27.29|27.37|27.29|27.34|27.26|2
1653573260000|2022-05-26 13:54:20|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|0
1653573280000|2022-05-26 13:54:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1653573290000|2022-05-26 13:54:50|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|0
1653573310000|2022-05-26 13:55:10|27.4|27.32|27.39|27.31|27.42|27.34|27.38|27.3|2
1653573320000|2022-05-26 13:55:20|27.41|27.33|27.39|27.31|27.41|27.33|27.38|27.3|0
1653573330000|2022-05-26 13:55:30|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|2
1653573340000|2022-05-26 13:55:40|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1653573350000|2022-05-26 13:55:50|27.41|27.33|27.39|27.31|27.42|27.34|27.39|27.31|6
1653573360000|2022-05-26 13:56:00|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1653573370000|2022-05-26 13:56:10|27.36|27.28|27.34|27.26|27.37|27.29|27.34|27.26|0
1653573380000|2022-05-26 13:56:20|27.36|27.28|27.37|27.29|27.37|27.29|27.34|27.26|53
1653573390000|2022-05-26 13:56:30|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|2
1653573430000|2022-05-26 13:57:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|38
1653573440000|2022-05-26 13:57:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1653573450000|2022-05-26 13:57:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1653573460000|2022-05-26 13:57:40|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|16
1653573470000|2022-05-26 13:57:50|27.34|27.26|27.34|27.26|27.36|27.28|27.34|27.26|1
1653573480000|2022-05-26 13:58:00|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1653573520000|2022-05-26 13:58:40|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1653573530000|2022-05-26 13:58:50|||||||||10
1653573550000|2022-05-26 13:59:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|15
1653573560000|2022-05-26 13:59:20|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|0
1653573580000|2022-05-26 13:59:40|27.37|27.29|27.37|27.29|27.38|27.3|27.37|27.29|0
1653573590000|2022-05-26 13:59:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1653573600000|2022-05-26 14:00:00|27.39|27.31|27.38|27.3|27.39|27.31|27.37|27.29|2
1653573610000|2022-05-26 14:00:10|27.37|27.29|27.38|27.3|27.39|27.31|27.37|27.29|0
1653573620000|2022-05-26 14:00:20|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|3
1653573640000|2022-05-26 14:00:40|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|7
1653573700000|2022-05-26 14:01:40|27.36|27.28|27.36|27.28|27.39|27.31|27.36|27.28|4
1653573710000|2022-05-26 14:01:50|27.37|27.29|27.36|27.28|27.37|27.29|27.34|27.26|0
1653573720000|2022-05-26 14:02:00|27.37|27.29|27.37|27.29|27.37|27.29|27.34|27.26|0
1653573750000|2022-05-26 14:02:30|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1653573760000|2022-05-26 14:02:40|27.36|27.28|27.34|27.26|27.37|27.29|27.34|27.26|2
1653573770000|2022-05-26 14:02:50|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1653573780000|2022-05-26 14:03:00|27.33|27.25|27.34|27.26|27.34|27.26|27.31|27.23|17
1653573840000|2022-05-26 14:04:00|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|2
1653573860000|2022-05-26 14:04:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|25
1653573870000|2022-05-26 14:04:30|27.38|27.3|27.34|27.26|27.38|27.3|27.34|27.26|3
1653573900000|2022-05-26 14:05:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1653573910000|2022-05-26 14:05:10|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1653573930000|2022-05-26 14:05:30|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|1
1653573940000|2022-05-26 14:05:40|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|6
1653573950000|2022-05-26 14:05:50|27.31|27.23|27.33|27.25|27.34|27.26|27.31|27.23|0
1653573960000|2022-05-26 14:06:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653573970000|2022-05-26 14:06:10|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|2
1653574020000|2022-05-26 14:07:00|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|1
1653574030000|2022-05-26 14:07:10|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1653574040000|2022-05-26 14:07:20|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|3
1653574050000|2022-05-26 14:07:30|27.33|27.25|27.33|27.25|27.34|27.26|27.33|27.25|2
1653574060000|2022-05-26 14:07:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1653574070000|2022-05-26 14:07:50|27.35|27.27|27.35|27.27|27.37|27.29|27.35|27.27|92
1653574080000|2022-05-26 14:08:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1653574150000|2022-05-26 14:09:10|||||||||5
1653574210000|2022-05-26 14:10:10|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|9
1653574220000|2022-05-26 14:10:20|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|4
1653574230000|2022-05-26 14:10:30|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|20
1653574240000|2022-05-26 14:10:40|27.38|27.3|27.34|27.26|27.38|27.3|27.34|27.26|0
1653574290000|2022-05-26 14:11:30|27.33|27.25|27.34|27.26|27.34|27.26|27.31|27.23|14
1653574300000|2022-05-26 14:11:40|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1653574310000|2022-05-26 14:11:50|27.33|27.25|27.33|27.25|27.34|27.26|27.33|27.25|0
1653574320000|2022-05-26 14:12:00|27.34|27.26|27.3|27.22|27.34|27.26|27.29|27.21|2
1653574330000|2022-05-26 14:12:10|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|0
1653574340000|2022-05-26 14:12:20|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1653574350000|2022-05-26 14:12:30|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1653574360000|2022-05-26 14:12:40|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1653574370000|2022-05-26 14:12:50|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1653574380000|2022-05-26 14:13:00|27.31|27.23|27.31|27.23|27.34|27.26|27.31|27.23|3
1653574410000|2022-05-26 14:13:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1653574420000|2022-05-26 14:13:40|27.31|27.23|27.31|27.23|27.33|27.25|27.31|27.23|0
1653574430000|2022-05-26 14:13:50|27.34|27.26|27.34|27.26|27.34|27.26|27.33|27.25|5
1653574440000|2022-05-26 14:14:00|||||||||4
1653574450000|2022-05-26 14:14:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|1
1653574460000|2022-05-26 14:14:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|3
1653574470000|2022-05-26 14:14:30|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|2
1653574480000|2022-05-26 14:14:40|||||||||2
1653574490000|2022-05-26 14:14:50|||||||||1
1653574500000|2022-05-26 14:15:00|||||||||1
1653574510000|2022-05-26 14:15:10|||||||||3
1653574520000|2022-05-26 14:15:20|||||||||47
1653574530000|2022-05-26 14:15:30|27.26|27.18|27.26|27.18|27.28|27.2|27.26|27.18|9
1653574540000|2022-05-26 14:15:40|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|3
1653574550000|2022-05-26 14:15:50|||||||||2
1653574560000|2022-05-26 14:16:00|||||||||1
1653574580000|2022-05-26 14:16:20|||||||||2
1653574590000|2022-05-26 14:16:30|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|17
1653574600000|2022-05-26 14:16:40|||||||||4
1653574610000|2022-05-26 14:16:50|||||||||2
1653574620000|2022-05-26 14:17:00|||||||||2
1653574630000|2022-05-26 14:17:10|||||||||2
1653574640000|2022-05-26 14:17:20|||||||||1
1653574650000|2022-05-26 14:17:30|||||||||1
1653574660000|2022-05-26 14:17:40|||||||||6
1653574670000|2022-05-26 14:17:50|||||||||2
1653574680000|2022-05-26 14:18:00|||||||||1
1653574690000|2022-05-26 14:18:10|||||||||2
1653574700000|2022-05-26 14:18:20|||||||||2
1653574710000|2022-05-26 14:18:30|||||||||1
1653574720000|2022-05-26 14:18:40|||||||||11
1653574730000|2022-05-26 14:18:50|||||||||2
1653574740000|2022-05-26 14:19:00|||||||||2
1653574750000|2022-05-26 14:19:10|||||||||2
1653574760000|2022-05-26 14:19:20|||||||||2
1653574770000|2022-05-26 14:19:30|||||||||2
1653574780000|2022-05-26 14:19:40|||||||||2
1653574790000|2022-05-26 14:19:50|||||||||2
1653574800000|2022-05-26 14:20:00|||||||||2
1653574810000|2022-05-26 14:20:10|||||||||1
1653574820000|2022-05-26 14:20:20|||||||||1
1653574830000|2022-05-26 14:20:30|||||||||4
1653574840000|2022-05-26 14:20:40|||||||||1
1653574850000|2022-05-26 14:20:50|||||||||1
1653574860000|2022-05-26 14:21:00|||||||||3
1653574870000|2022-05-26 14:21:10|||||||||4
1653574880000|2022-05-26 14:21:20|||||||||1
1653574890000|2022-05-26 14:21:30|||||||||2
1653574910000|2022-05-26 14:21:50|||||||||2
1653574920000|2022-05-26 14:22:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|52
1653574930000|2022-05-26 14:22:10|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|23
1653574940000|2022-05-26 14:22:20|||||||||2
1653574950000|2022-05-26 14:22:30|||||||||2
1653574960000|2022-05-26 14:22:40|||||||||2
1653574980000|2022-05-26 14:23:00|||||||||1
1653574990000|2022-05-26 14:23:10|||||||||2
1653575000000|2022-05-26 14:23:20|||||||||1
1653575010000|2022-05-26 14:23:30|||||||||2
1653575020000|2022-05-26 14:23:40|||||||||12
1653575030000|2022-05-26 14:23:50|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|2
1653575040000|2022-05-26 14:24:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|2
1653575050000|2022-05-26 14:24:10|27.27|27.19|27.23|27.15|27.27|27.19|27.23|27.15|5
1653575060000|2022-05-26 14:24:20|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|3
1653575070000|2022-05-26 14:24:30|27.27|27.19|27.26|27.18|27.28|27.2|27.26|27.18|1
1653575080000|2022-05-26 14:24:40|27.27|27.19|27.28|27.2|27.28|27.2|27.26|27.18|1
1653575090000|2022-05-26 14:24:50|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|0
1653575100000|2022-05-26 14:25:00|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|2
1653575110000|2022-05-26 14:25:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|1
1653575120000|2022-05-26 14:25:20|||||||||1
1653575130000|2022-05-26 14:25:30|||||||||2
1653575140000|2022-05-26 14:25:40|||||||||1
1653575150000|2022-05-26 14:25:50|27.29|27.21|27.33|27.25|27.33|27.25|27.29|27.21|52
1653575160000|2022-05-26 14:26:00|27.32|27.24|27.33|27.25|27.34|27.26|27.32|27.24|7
1653575280000|2022-05-26 14:28:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1653575290000|2022-05-26 14:28:10|27.32|27.24|27.32|27.24|27.33|27.25|27.32|27.24|0
1653575300000|2022-05-26 14:28:20|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1653575320000|2022-05-26 14:28:40|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1653575350000|2022-05-26 14:29:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1653575360000|2022-05-26 14:29:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|2
1653575370000|2022-05-26 14:29:30|||||||||2
1653575390000|2022-05-26 14:29:50|||||||||1
1653575400000|2022-05-26 14:30:00|27.28|27.2|27.31|27.23|27.31|27.23|27.28|27.2|6
1653575410000|2022-05-26 14:30:10|27.29|27.21|27.31|27.23|27.31|27.23|27.28|27.2|21
1653575450000|2022-05-26 14:30:50|27.33|27.25|27.31|27.23|27.34|27.26|27.31|27.23|2
1653575480000|2022-05-26 14:31:20|||||||||23
1653575500000|2022-05-26 14:31:40|||||||||2
1653575520000|2022-05-26 14:32:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1653575530000|2022-05-26 14:32:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653575550000|2022-05-26 14:32:30|||||||||2
1653575590000|2022-05-26 14:33:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1653575600000|2022-05-26 14:33:20|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|2
1653575610000|2022-05-26 14:33:30|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653575630000|2022-05-26 14:33:50|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|0
1653575650000|2022-05-26 14:34:10|27.32|27.24|27.32|27.24|27.33|27.25|27.32|27.24|0
1653575660000|2022-05-26 14:34:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653575710000|2022-05-26 14:35:10|27.29|27.21|27.29|27.21|27.31|27.23|27.28|27.2|10
1653575720000|2022-05-26 14:35:20|27.28|27.2|27.28|27.2|27.29|27.21|27.28|27.2|0
1653575770000|2022-05-26 14:36:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|8
1653575780000|2022-05-26 14:36:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|2
1653575790000|2022-05-26 14:36:30|27.28|27.2|27.29|27.21|27.31|27.23|27.28|27.2|36
1653575800000|2022-05-26 14:36:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1653575850000|2022-05-26 14:37:30|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|4
1653575860000|2022-05-26 14:37:40|27.28|27.2|27.31|27.23|27.31|27.23|27.28|27.2|18
1653575870000|2022-05-26 14:37:50|27.29|27.21|27.28|27.2|27.31|27.23|27.28|27.2|0
1653575880000|2022-05-26 14:38:00|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|1
1653575890000|2022-05-26 14:38:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|7
1653575910000|2022-05-26 14:38:30|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|3
1653575920000|2022-05-26 14:38:40|27.33|27.25|27.31|27.23|27.33|27.25|27.29|27.21|0
1653575930000|2022-05-26 14:38:50|27.29|27.21|27.31|27.23|27.32|27.24|27.29|27.21|0
1653575940000|2022-05-26 14:39:00|27.29|27.21|27.29|27.21|27.31|27.23|27.29|27.21|0
1653575950000|2022-05-26 14:39:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1653575960000|2022-05-26 14:39:20|||||||||10
1653575980000|2022-05-26 14:39:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|5
1653575990000|2022-05-26 14:39:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1653576000000|2022-05-26 14:40:00|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|0
1653576010000|2022-05-26 14:40:10|27.28|27.2|27.31|27.23|27.31|27.23|27.28|27.2|4
1653576030000|2022-05-26 14:40:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1653576050000|2022-05-26 14:40:50|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|10
1653576060000|2022-05-26 14:41:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|5
1653576070000|2022-05-26 14:41:10|||||||||4
1653576080000|2022-05-26 14:41:20|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|1
1653576090000|2022-05-26 14:41:30|27.36|27.28|27.33|27.25|27.36|27.28|27.33|27.25|12
1653576100000|2022-05-26 14:41:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653576120000|2022-05-26 14:42:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1653576160000|2022-05-26 14:42:40|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1653576170000|2022-05-26 14:42:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653576320000|2022-05-26 14:45:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1653576330000|2022-05-26 14:45:30|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1653576350000|2022-05-26 14:45:50|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|32
1653576360000|2022-05-26 14:46:00|27.33|27.25|27.33|27.25|27.34|27.26|27.33|27.25|2
1653576370000|2022-05-26 14:46:10|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|22
1653576380000|2022-05-26 14:46:20|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1653576400000|2022-05-26 14:46:40|27.29|27.21|27.31|27.23|27.31|27.23|27.28|27.2|4
1653576430000|2022-05-26 14:47:10|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|2
1653576440000|2022-05-26 14:47:20|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1653576510000|2022-05-26 14:48:30|||||||||1
1653576570000|2022-05-26 14:49:30|||||||||1
1653576590000|2022-05-26 14:49:50|||||||||2
1653576600000|2022-05-26 14:50:00|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|2
1653576610000|2022-05-26 14:50:10|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|2
1653576620000|2022-05-26 14:50:20|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1653576630000|2022-05-26 14:50:30|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1653576660000|2022-05-26 14:51:00|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|1
1653576670000|2022-05-26 14:51:10|27.29|27.21|27.29|27.21|27.31|27.23|27.29|27.21|0
1653576680000|2022-05-26 14:51:20|27.31|27.23|27.28|27.2|27.31|27.23|27.28|27.2|0
1653576700000|2022-05-26 14:51:40|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1653576710000|2022-05-26 14:51:50|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1653576730000|2022-05-26 14:52:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|12
1653576860000|2022-05-26 14:54:20|27.33|27.25|27.34|27.26|27.36|27.28|27.33|27.25|6
1653576870000|2022-05-26 14:54:30|27.33|27.25|27.32|27.24|27.33|27.25|27.31|27.23|0
1653576880000|2022-05-26 14:54:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653576930000|2022-05-26 14:55:30|||||||||1
1653577040000|2022-05-26 14:57:20|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1653577090000|2022-05-26 14:58:10|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1653577120000|2022-05-26 14:58:40|||||||||1
1653577230000|2022-05-26 15:00:30|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|31
1653577240000|2022-05-26 15:00:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|2
1653577250000|2022-05-26 15:00:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|37
1653577400000|2022-05-26 15:03:20|27.32|27.24|27.31|27.23|27.34|27.26|27.31|27.23|184
1653577410000|2022-05-26 15:03:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1653577420000|2022-05-26 15:03:40|27.32|27.24|27.32|27.24|27.32|27.24|27.31|27.23|0
1653577430000|2022-05-26 15:03:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653577470000|2022-05-26 15:04:30|||||||||86
1653577530000|2022-05-26 15:05:30|||||||||19
1653577560000|2022-05-26 15:06:00|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|2
1653577630000|2022-05-26 15:07:10|||||||||1
1653577740000|2022-05-26 15:09:00|||||||||1
1653577810000|2022-05-26 15:10:10|||||||||29
1653577820000|2022-05-26 15:10:20|||||||||1
1653577830000|2022-05-26 15:10:30|||||||||1
1653578020000|2022-05-26 15:13:40|||||||||1
1653578060000|2022-05-26 15:14:20|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|79
1653578100000|2022-05-26 15:15:00|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|50
1653578110000|2022-05-26 15:15:10|||||||||35
1653578130000|2022-05-26 15:15:30|27.28|27.2|27.29|27.21|27.31|27.23|27.28|27.2|3
1653578140000|2022-05-26 15:15:40|27.28|27.2|27.28|27.2|27.29|27.21|27.28|27.2|56
1653578170000|2022-05-26 15:16:10|||||||||39
1653578180000|2022-05-26 15:16:20|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|0
1653578190000|2022-05-26 15:16:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|78
1653578200000|2022-05-26 15:16:40|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|1
1653578210000|2022-05-26 15:16:50|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1653578220000|2022-05-26 15:17:00|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|0
1653578270000|2022-05-26 15:17:50|27.23|27.15|27.26|27.18|27.26|27.18|27.23|27.15|106
1653578310000|2022-05-26 15:18:30|||||||||9
1653578350000|2022-05-26 15:19:10|27.24|27.16|27.21|27.13|27.26|27.18|27.21|27.13|225
1653578400000|2022-05-26 15:20:00|||||||||1
1653578410000|2022-05-26 15:20:10|||||||||43
1653578420000|2022-05-26 15:20:20|||||||||11
1653578460000|2022-05-26 15:21:00|||||||||16
1653578470000|2022-05-26 15:21:10|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|138
1653578480000|2022-05-26 15:21:20|||||||||22
1653578490000|2022-05-26 15:21:30|||||||||14
1653578520000|2022-05-26 15:22:00|27.19|27.11|27.19|27.11|27.21|27.13|27.19|27.11|51
1653578530000|2022-05-26 15:22:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|10
1653578560000|2022-05-26 15:22:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|1
1653578570000|2022-05-26 15:22:50|||||||||10
1653578590000|2022-05-26 15:23:10|27.24|27.16|27.23|27.15|27.26|27.18|27.23|27.15|34
1653578610000|2022-05-26 15:23:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|11
1653578620000|2022-05-26 15:23:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1653578640000|2022-05-26 15:24:00|||||||||2
1653578650000|2022-05-26 15:24:10|||||||||9
1653578690000|2022-05-26 15:24:50|||||||||9
1653578700000|2022-05-26 15:25:00|||||||||2
1653578730000|2022-05-26 15:25:30|||||||||10
1653578740000|2022-05-26 15:25:40|||||||||1
1653578760000|2022-05-26 15:26:00|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|1
1653578770000|2022-05-26 15:26:10|||||||||9
1653578780000|2022-05-26 15:26:20|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1653578790000|2022-05-26 15:26:30|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|31
1653578810000|2022-05-26 15:26:50|||||||||10
1653578830000|2022-05-26 15:27:10|||||||||1
1653578840000|2022-05-26 15:27:20|||||||||18
1653578850000|2022-05-26 15:27:30|||||||||3
1653578860000|2022-05-26 15:27:40|||||||||1
1653578890000|2022-05-26 15:28:10|||||||||36
1653578900000|2022-05-26 15:28:20|||||||||1
1653578910000|2022-05-26 15:28:30|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|28
1653578920000|2022-05-26 15:28:40|||||||||23
1653578930000|2022-05-26 15:28:50|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|43
1653578940000|2022-05-26 15:29:00|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|227
1653578950000|2022-05-26 15:29:10|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|11
1653578960000|2022-05-26 15:29:20|27.3|27.22|27.31|27.23|27.31|27.23|27.28|27.2|171
1653578970000|2022-05-26 15:29:30|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|24
1653578980000|2022-05-26 15:29:40|||||||||7
1653578990000|2022-05-26 15:29:50|||||||||45
1653579000000|2022-05-26 15:30:00|27.28|27.2|27.31|27.23|27.31|27.23|27.26|27.18|185
1653579010000|2022-05-26 15:30:10|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|2
1653579020000|2022-05-26 15:30:20|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|7
1653579030000|2022-05-26 15:30:30|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|4
1653579040000|2022-05-26 15:30:40|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|8
1653579050000|2022-05-26 15:30:50|||||||||5
1653579070000|2022-05-26 15:31:10|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|12
1653579080000|2022-05-26 15:31:20|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|0
1653579100000|2022-05-26 15:31:40|||||||||1
1653579110000|2022-05-26 15:31:50|||||||||71
1653579120000|2022-05-26 15:32:00|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|7
1653579140000|2022-05-26 15:32:20|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1653579150000|2022-05-26 15:32:30|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1653579160000|2022-05-26 15:32:40|||||||||3
1653579170000|2022-05-26 15:32:50|27.34|27.26|27.36|27.28|27.36|27.28|27.31|27.23|32
1653579180000|2022-05-26 15:33:00|||||||||13
1653579190000|2022-05-26 15:33:10|27.38|27.3|27.38|27.3|27.39|27.31|27.36|27.28|46
1653579200000|2022-05-26 15:33:20|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1653579210000|2022-05-26 15:33:30|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|0
1653579220000|2022-05-26 15:33:40|27.38|27.3|27.36|27.28|27.39|27.31|27.36|27.28|0
1653579270000|2022-05-26 15:34:30|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|8
1653579280000|2022-05-26 15:34:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|1
1653579290000|2022-05-26 15:34:50|27.39|27.31|27.43|27.35|27.43|27.35|27.39|27.31|4
1653579300000|2022-05-26 15:35:00|27.44|27.36|27.46|27.38|27.46|27.38|27.43|27.35|0
1653579310000|2022-05-26 15:35:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1653579330000|2022-05-26 15:35:30|||||||||2
1653579370000|2022-05-26 15:36:10|||||||||22
1653579380000|2022-05-26 15:36:20|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1653579470000|2022-05-26 15:37:50|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|3
1653579490000|2022-05-26 15:38:10|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|12
1653579510000|2022-05-26 15:38:30|||||||||8
1653579540000|2022-05-26 15:39:00|||||||||3
1653579560000|2022-05-26 15:39:20|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|1
1653579570000|2022-05-26 15:39:30|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|2
1653579600000|2022-05-26 15:40:00|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|1
1653579610000|2022-05-26 15:40:10|27.36|27.28|27.38|27.3|27.39|27.31|27.36|27.28|0
1653579620000|2022-05-26 15:40:20|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1653579630000|2022-05-26 15:40:30|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1653579640000|2022-05-26 15:40:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1653579660000|2022-05-26 15:41:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|22
1653579680000|2022-05-26 15:41:20|27.43|27.35|27.38|27.3|27.43|27.35|27.38|27.3|11
1653579690000|2022-05-26 15:41:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1653579710000|2022-05-26 15:41:50|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1653579720000|2022-05-26 15:42:00|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|1
1653579730000|2022-05-26 15:42:10|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|7
1653579740000|2022-05-26 15:42:20|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|0
1653579750000|2022-05-26 15:42:30|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1653579760000|2022-05-26 15:42:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1653579770000|2022-05-26 15:42:50|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1653579850000|2022-05-26 15:44:10|27.38|27.3|27.38|27.3|27.38|27.3|27.36|27.28|1
1653579860000|2022-05-26 15:44:20|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1653579880000|2022-05-26 15:44:40|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1653579890000|2022-05-26 15:44:50|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|0
1653579900000|2022-05-26 15:45:00|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1653579910000|2022-05-26 15:45:10|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|0
1653579960000|2022-05-26 15:46:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|3
1653579970000|2022-05-26 15:46:10|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|1
1653579990000|2022-05-26 15:46:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1653580020000|2022-05-26 15:47:00|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|3
1653580050000|2022-05-26 15:47:30|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|32
1653580070000|2022-05-26 15:47:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|8
1653580080000|2022-05-26 15:48:00|27.46|27.38|27.45|27.37|27.46|27.38|27.44|27.36|0
1653580090000|2022-05-26 15:48:10|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|3
1653580100000|2022-05-26 15:48:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1653580150000|2022-05-26 15:49:10|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1653580160000|2022-05-26 15:49:20|27.48|27.4|27.48|27.4|27.49|27.41|27.46|27.38|0
1653580170000|2022-05-26 15:49:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653580180000|2022-05-26 15:49:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1653580190000|2022-05-26 15:49:50|27.44|27.36|27.44|27.36|27.45|27.37|27.44|27.36|0
1653580200000|2022-05-26 15:50:00|27.45|27.37|27.48|27.4|27.48|27.4|27.45|27.37|0
1653580210000|2022-05-26 15:50:10|27.46|27.38|27.46|27.38|27.46|27.38|27.45|27.37|0
1653580220000|2022-05-26 15:50:20|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|0
1653580230000|2022-05-26 15:50:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653580240000|2022-05-26 15:50:40|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1653580250000|2022-05-26 15:50:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1653580260000|2022-05-26 15:51:00|||||||||26
1653580280000|2022-05-26 15:51:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|1
1653580290000|2022-05-26 15:51:30|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|0
1653580340000|2022-05-26 15:52:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1653580370000|2022-05-26 15:52:50|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|5
1653580380000|2022-05-26 15:53:00|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1653580390000|2022-05-26 15:53:10|27.51|27.43|27.51|27.43|27.53|27.45|27.51|27.43|0
1653580420000|2022-05-26 15:53:40|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|44
1653580430000|2022-05-26 15:53:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653580440000|2022-05-26 15:54:00|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|37
1653580470000|2022-05-26 15:54:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|2
1653580480000|2022-05-26 15:54:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653580490000|2022-05-26 15:54:50|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1653580500000|2022-05-26 15:55:00|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1653580510000|2022-05-26 15:55:10|27.44|27.36|27.45|27.37|27.45|27.37|27.44|27.36|0
1653580520000|2022-05-26 15:55:20|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|3
1653580530000|2022-05-26 15:55:30|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|4
1653580540000|2022-05-26 15:55:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653580560000|2022-05-26 15:56:00|27.45|27.37|27.45|27.37|27.46|27.38|27.45|27.37|0
1653580570000|2022-05-26 15:56:10|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|9
1653580580000|2022-05-26 15:56:20|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1653580600000|2022-05-26 15:56:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1653580620000|2022-05-26 15:57:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1653580630000|2022-05-26 15:57:10|27.43|27.35|27.44|27.36|27.45|27.37|27.43|27.35|8
1653580640000|2022-05-26 15:57:20|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1653580650000|2022-05-26 15:57:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1653580670000|2022-05-26 15:57:50|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1653580680000|2022-05-26 15:58:00|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1653580720000|2022-05-26 15:58:40|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|7
1653580740000|2022-05-26 15:59:00|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1653580790000|2022-05-26 15:59:50|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|5
1653580800000|2022-05-26 16:00:00|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|2
1653580810000|2022-05-26 16:00:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1653580830000|2022-05-26 16:00:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1653580840000|2022-05-26 16:00:40|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|1
1653580860000|2022-05-26 16:01:00|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1653580880000|2022-05-26 16:01:20|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1653580890000|2022-05-26 16:01:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1653580900000|2022-05-26 16:01:40|27.44|27.36|27.43|27.35|27.44|27.36|27.41|27.33|6
1653580910000|2022-05-26 16:01:50|27.44|27.36|27.46|27.38|27.46|27.38|27.43|27.35|0
1653580920000|2022-05-26 16:02:00|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1653580930000|2022-05-26 16:02:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1653580940000|2022-05-26 16:02:20|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1653580950000|2022-05-26 16:02:30|27.46|27.38|27.41|27.33|27.46|27.38|27.41|27.33|2
1653580960000|2022-05-26 16:02:40|27.44|27.36|27.44|27.36|27.44|27.36|27.41|27.33|0
1653580970000|2022-05-26 16:02:50|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1653580980000|2022-05-26 16:03:00|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1653581000000|2022-05-26 16:03:20|27.45|27.37|27.45|27.37|27.45|27.37|27.42|27.34|0
1653581010000|2022-05-26 16:03:30|27.43|27.35|27.42|27.34|27.43|27.35|27.41|27.33|0
1653581020000|2022-05-26 16:03:40|27.41|27.33|27.45|27.37|27.45|27.37|27.41|27.33|0
1653581030000|2022-05-26 16:03:50|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1653581040000|2022-05-26 16:04:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653581050000|2022-05-26 16:04:10|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|1
1653581070000|2022-05-26 16:04:30|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1653581080000|2022-05-26 16:04:40|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1653581090000|2022-05-26 16:04:50|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1653581100000|2022-05-26 16:05:00|27.45|27.37|27.46|27.38|27.46|27.38|27.44|27.36|0
1653581110000|2022-05-26 16:05:10|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1653581170000|2022-05-26 16:06:10|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1653581180000|2022-05-26 16:06:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1653581190000|2022-05-26 16:06:30|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1653581200000|2022-05-26 16:06:40|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1653581210000|2022-05-26 16:06:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653581220000|2022-05-26 16:07:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1653581240000|2022-05-26 16:07:20|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1653581270000|2022-05-26 16:07:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1653581280000|2022-05-26 16:08:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1653581290000|2022-05-26 16:08:10|27.5|27.42|27.5|27.42|27.5|27.42|27.48|27.4|0
1653581310000|2022-05-26 16:08:30|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|5
1653581320000|2022-05-26 16:08:40|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|1
1653581340000|2022-05-26 16:09:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653581360000|2022-05-26 16:09:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|1
1653581380000|2022-05-26 16:09:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653581390000|2022-05-26 16:09:50|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1653581400000|2022-05-26 16:10:00|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1653581410000|2022-05-26 16:10:10|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1653581450000|2022-05-26 16:10:50|27.45|27.37|27.43|27.35|27.45|27.37|27.41|27.33|5
1653581460000|2022-05-26 16:11:00|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|0
1653581470000|2022-05-26 16:11:10|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1653581500000|2022-05-26 16:11:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1653581510000|2022-05-26 16:11:50|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1653581520000|2022-05-26 16:12:00|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|5
1653581530000|2022-05-26 16:12:10|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|56
1653581580000|2022-05-26 16:13:00|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1653581720000|2022-05-26 16:15:20|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1653581750000|2022-05-26 16:15:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1653581830000|2022-05-26 16:17:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1653581840000|2022-05-26 16:17:20|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1653581850000|2022-05-26 16:17:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1653581860000|2022-05-26 16:17:40|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1653581870000|2022-05-26 16:17:50|||||||||1
1653581930000|2022-05-26 16:18:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|4
1653582110000|2022-05-26 16:21:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1653582120000|2022-05-26 16:22:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1653582130000|2022-05-26 16:22:10|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1653582160000|2022-05-26 16:22:40|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1653582180000|2022-05-26 16:23:00|27.35|27.27|27.32|27.24|27.35|27.27|27.32|27.24|8
1653582190000|2022-05-26 16:23:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1653582210000|2022-05-26 16:23:30|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|0
1653582250000|2022-05-26 16:24:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653582260000|2022-05-26 16:24:20|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|20
1653582300000|2022-05-26 16:25:00|27.28|27.2|27.3|27.22|27.3|27.22|27.28|27.2|0
1653582310000|2022-05-26 16:25:10|27.31|27.23|27.28|27.2|27.31|27.23|27.28|27.2|7
1653582600000|2022-05-26 16:30:00|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1653582630000|2022-05-26 16:30:30|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1653582660000|2022-05-26 16:31:00|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1653582680000|2022-05-26 16:31:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|1
1653582700000|2022-05-26 16:31:40|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|1
1653582730000|2022-05-26 16:32:10|||||||||50
1653582780000|2022-05-26 16:33:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|10
1653582790000|2022-05-26 16:33:10|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|0
1653582900000|2022-05-26 16:35:00|||||||||1
1653582910000|2022-05-26 16:35:10|||||||||1
1653583080000|2022-05-26 16:38:00|||||||||1
1653583270000|2022-05-26 16:41:10|||||||||1
1653583280000|2022-05-26 16:41:20|27.31|27.23|27.36|27.28|27.36|27.28|27.31|27.23|124
1653583310000|2022-05-26 16:41:50|||||||||1
1653583340000|2022-05-26 16:42:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|1
1653583350000|2022-05-26 16:42:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1653583360000|2022-05-26 16:42:40|||||||||1
1653583390000|2022-05-26 16:43:10|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|0
1653583400000|2022-05-26 16:43:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1653583410000|2022-05-26 16:43:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1653583430000|2022-05-26 16:43:50|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1653583520000|2022-05-26 16:45:20|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|9
1653583530000|2022-05-26 16:45:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1653583540000|2022-05-26 16:45:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653584040000|2022-05-26 16:54:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|1
1653584050000|2022-05-26 16:54:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1653584090000|2022-05-26 16:54:50|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1653584120000|2022-05-26 16:55:20|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1653584220000|2022-05-26 16:57:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|6
1653584230000|2022-05-26 16:57:10|||||||||1
1653584430000|2022-05-26 17:00:30|27.28|27.2|27.31|27.23|27.31|27.23|27.28|27.2|4
1653584440000|2022-05-26 17:00:40|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1653584450000|2022-05-26 17:00:50|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|2
1653584460000|2022-05-26 17:01:00|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1653584470000|2022-05-26 17:01:10|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|0
1653584480000|2022-05-26 17:01:20|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|5
1653584490000|2022-05-26 17:01:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1653584500000|2022-05-26 17:01:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653584510000|2022-05-26 17:01:50|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1653584520000|2022-05-26 17:02:00|27.33|27.25|27.33|27.25|27.36|27.28|27.33|27.25|9
1653584530000|2022-05-26 17:02:10|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1653584540000|2022-05-26 17:02:20|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1653584550000|2022-05-26 17:02:30|||||||||7
1653584610000|2022-05-26 17:03:30|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|7
1653584650000|2022-05-26 17:04:10|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|16
1653584660000|2022-05-26 17:04:20|27.35|27.27|27.33|27.25|27.35|27.27|27.33|27.25|0
1653584700000|2022-05-26 17:05:00|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|30
1653584730000|2022-05-26 17:05:30|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653584750000|2022-05-26 17:05:50|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1653584980000|2022-05-26 17:09:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1653584990000|2022-05-26 17:09:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1653585000000|2022-05-26 17:10:00|27.32|27.24|27.31|27.23|27.32|27.24|27.3|27.22|1
1653585010000|2022-05-26 17:10:10|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1653585040000|2022-05-26 17:10:40|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1653585110000|2022-05-26 17:11:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|1
1653585140000|2022-05-26 17:12:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1653585160000|2022-05-26 17:12:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1653585170000|2022-05-26 17:12:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1653585180000|2022-05-26 17:13:00|27.33|27.25|27.36|27.28|27.36|27.28|27.33|27.25|2
1653585190000|2022-05-26 17:13:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1653585200000|2022-05-26 17:13:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1653585300000|2022-05-26 17:15:00|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|1
1653585310000|2022-05-26 17:15:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1653585340000|2022-05-26 17:15:40|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1653585360000|2022-05-26 17:16:00|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1653585370000|2022-05-26 17:16:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1653585390000|2022-05-26 17:16:30|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1653585540000|2022-05-26 17:19:00|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|0
1653585550000|2022-05-26 17:19:10|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|0
1653585600000|2022-05-26 17:20:00|||||||||1
1653585680000|2022-05-26 17:21:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1653585700000|2022-05-26 17:21:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1653585760000|2022-05-26 17:22:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1653585810000|2022-05-26 17:23:30|||||||||1
1653585830000|2022-05-26 17:23:50|||||||||2
1653585850000|2022-05-26 17:24:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1653585870000|2022-05-26 17:24:30|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|0
1653585880000|2022-05-26 17:24:40|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1653585900000|2022-05-26 17:25:00|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|3
1653585930000|2022-05-26 17:25:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|1
1653585940000|2022-05-26 17:25:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1653585950000|2022-05-26 17:25:50|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1653585960000|2022-05-26 17:26:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|1
1653585980000|2022-05-26 17:26:20|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1653585990000|2022-05-26 17:26:30|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1653586000000|2022-05-26 17:26:40|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1653586020000|2022-05-26 17:27:00|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1653586030000|2022-05-26 17:27:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1653586050000|2022-05-26 17:27:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1653586070000|2022-05-26 17:27:50|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1653586090000|2022-05-26 17:28:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1653586100000|2022-05-26 17:28:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|64
1653586120000|2022-05-26 17:28:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1653586130000|2022-05-26 17:28:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1653586140000|2022-05-26 17:29:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1653586150000|2022-05-26 17:29:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1653586160000|2022-05-26 17:29:20|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1653586170000|2022-05-26 17:29:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1653586200000|2022-05-26 17:30:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|1
1653586210000|2022-05-26 17:30:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1653586220000|2022-05-26 17:30:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|4
1653586230000|2022-05-26 17:30:30|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1653586240000|2022-05-26 17:30:40|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1653586250000|2022-05-26 17:30:50|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1653586270000|2022-05-26 17:31:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1653586290000|2022-05-26 17:31:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1653586320000|2022-05-26 17:32:00|||||||||1
1653586340000|2022-05-26 17:32:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|2
1653586420000|2022-05-26 17:33:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|2
1653586430000|2022-05-26 17:33:50|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1653586460000|2022-05-26 17:34:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1653586470000|2022-05-26 17:34:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1653586480000|2022-05-26 17:34:40|27.2|27.12|27.21|27.13|27.21|27.13|27.19|27.11|3
1653586500000|2022-05-26 17:35:00|27.23|27.15|27.21|27.13|27.24|27.16|27.21|27.13|20
1653586510000|2022-05-26 17:35:10|27.22|27.14|27.21|27.13|27.24|27.16|27.21|27.13|0
1653586520000|2022-05-26 17:35:20|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1653586530000|2022-05-26 17:35:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|6
1653586540000|2022-05-26 17:35:40|||||||||5
1653586870000|2022-05-26 17:41:10|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1653586880000|2022-05-26 17:41:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|95
1653586930000|2022-05-26 17:42:10|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|1
1653587010000|2022-05-26 17:43:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1653587020000|2022-05-26 17:43:40|27.28|27.2|27.33|27.25|27.33|27.25|27.28|27.2|1
1653587030000|2022-05-26 17:43:50|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|8
1653587050000|2022-05-26 17:44:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|12
1653587220000|2022-05-26 17:47:00|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|0
1653587230000|2022-05-26 17:47:10|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|0
1653587240000|2022-05-26 17:47:20|27.29|27.21|27.32|27.24|27.32|27.24|27.28|27.2|0
1653587250000|2022-05-26 17:47:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1653587260000|2022-05-26 17:47:40|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|0
1653587270000|2022-05-26 17:47:50|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1653587330000|2022-05-26 17:48:50|27.27|27.19|27.27|27.19|27.27|27.19|27.25|27.17|9
1653587340000|2022-05-26 17:49:00|27.28|27.2|27.28|27.2|27.29|27.21|27.28|27.2|0
1653587350000|2022-05-26 17:49:10|27.29|27.21|27.29|27.21|27.29|27.21|27.28|27.2|0
1653587370000|2022-05-26 17:49:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1653587380000|2022-05-26 17:49:40|27.28|27.2|27.28|27.2|27.29|27.21|27.28|27.2|0
1653587390000|2022-05-26 17:49:50|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1653587470000|2022-05-26 17:51:10|27.29|27.21|27.33|27.25|27.33|27.25|27.29|27.21|31
1653587510000|2022-05-26 17:51:50|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|16
1653587520000|2022-05-26 17:52:00|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|0
1653587550000|2022-05-26 17:52:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|18
1653587570000|2022-05-26 17:52:50|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1653587580000|2022-05-26 17:53:00|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1653587590000|2022-05-26 17:53:10|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1653587720000|2022-05-26 17:55:20|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1653587800000|2022-05-26 17:56:40|||||||||9
1653587920000|2022-05-26 17:58:40|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|4
1653588240000|2022-05-26 18:04:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|6
1653588300000|2022-05-26 18:05:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|5
1653588310000|2022-05-26 18:05:10|27.36|27.28|27.37|27.29|27.38|27.3|27.36|27.28|0
1653588320000|2022-05-26 18:05:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1653588330000|2022-05-26 18:05:30|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1653588340000|2022-05-26 18:05:40|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|0
1653588450000|2022-05-26 18:07:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|7
1653588460000|2022-05-26 18:07:40|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|0
1653588470000|2022-05-26 18:07:50|27.42|27.34|27.4|27.32|27.42|27.34|27.38|27.3|1
1653588480000|2022-05-26 18:08:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1653588490000|2022-05-26 18:08:10|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|4
1653588500000|2022-05-26 18:08:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1653588990000|2022-05-26 18:16:30|||||||||1
1653589000000|2022-05-26 18:16:40|27.4|27.32|27.4|27.32|27.42|27.34|27.4|27.32|1
1653589010000|2022-05-26 18:16:50|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1653589070000|2022-05-26 18:17:50|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|3
1653589080000|2022-05-26 18:18:00|27.39|27.31|27.39|27.31|27.42|27.34|27.39|27.31|0
1653589090000|2022-05-26 18:18:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1653589100000|2022-05-26 18:18:20|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1653589120000|2022-05-26 18:18:40|||||||||1
1653589240000|2022-05-26 18:20:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1653589530000|2022-05-26 18:25:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|7
1653589540000|2022-05-26 18:25:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1653589570000|2022-05-26 18:26:10|27.47|27.39|27.45|27.37|27.47|27.39|27.45|27.37|8
1653589590000|2022-05-26 18:26:30|27.43|27.35|27.45|27.37|27.45|27.37|27.42|27.34|0
1653589600000|2022-05-26 18:26:40|27.43|27.35|27.47|27.39|27.47|27.39|27.43|27.35|4
1653589610000|2022-05-26 18:26:50|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|1
1653589620000|2022-05-26 18:27:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1653589630000|2022-05-26 18:27:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|1
1653589640000|2022-05-26 18:27:20|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|0
1653589670000|2022-05-26 18:27:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1653589760000|2022-05-26 18:29:20|27.47|27.39|27.48|27.4|27.48|27.4|27.46|27.38|0
1653589770000|2022-05-26 18:29:30|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|5
1653589810000|2022-05-26 18:30:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1653589820000|2022-05-26 18:30:20|27.48|27.4|27.47|27.39|27.48|27.4|27.46|27.38|0
1653589830000|2022-05-26 18:30:30|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1653589860000|2022-05-26 18:31:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1653589870000|2022-05-26 18:31:10|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1653589980000|2022-05-26 18:33:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|1
1653589990000|2022-05-26 18:33:10|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|2
1653590070000|2022-05-26 18:34:30|27.51|27.43|27.52|27.44|27.53|27.45|27.51|27.43|1
1653590130000|2022-05-26 18:35:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1653590140000|2022-05-26 18:35:40|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1653590170000|2022-05-26 18:36:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1653590190000|2022-05-26 18:36:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|1
1653590200000|2022-05-26 18:36:40|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|11
1653590230000|2022-05-26 18:37:10|27.56|27.48|27.55|27.47|27.56|27.48|27.54|27.46|0
1653590250000|2022-05-26 18:37:30|27.54|27.46|27.53|27.45|27.54|27.46|27.52|27.44|0
1653590260000|2022-05-26 18:37:40|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|0
1653590270000|2022-05-26 18:37:50|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1653590290000|2022-05-26 18:38:10|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1653590300000|2022-05-26 18:38:20|27.5|27.42|27.51|27.43|27.51|27.43|27.48|27.4|0
1653590310000|2022-05-26 18:38:30|27.48|27.4|27.51|27.43|27.51|27.43|27.48|27.4|0
1653590330000|2022-05-26 18:38:50|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1653590340000|2022-05-26 18:39:00|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1653590360000|2022-05-26 18:39:20|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1653590370000|2022-05-26 18:39:30|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1653590380000|2022-05-26 18:39:40|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1653590390000|2022-05-26 18:39:50|27.51|27.43|27.51|27.43|27.51|27.43|27.5|27.42|0
1653590400000|2022-05-26 18:40:00|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1653590420000|2022-05-26 18:40:20|27.51|27.43|27.5|27.42|27.53|27.45|27.49|27.41|0
1653590430000|2022-05-26 18:40:30|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1653590440000|2022-05-26 18:40:40|27.51|27.43|27.47|27.39|27.51|27.43|27.47|27.39|0
1653590450000|2022-05-26 18:40:50|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1653590460000|2022-05-26 18:41:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1653590480000|2022-05-26 18:41:20|27.51|27.43|27.5|27.42|27.52|27.44|27.49|27.41|0
1653590490000|2022-05-26 18:41:30|27.49|27.41|27.51|27.43|27.51|27.43|27.48|27.4|0
1653590500000|2022-05-26 18:41:40|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1653590550000|2022-05-26 18:42:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1653590560000|2022-05-26 18:42:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1653590580000|2022-05-26 18:43:00|||||||||1
1653590620000|2022-05-26 18:43:40|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1653590720000|2022-05-26 18:45:20|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|0
1653590740000|2022-05-26 18:45:40|27.41|27.33|27.41|27.33|27.43|27.35|27.41|27.33|0
1653590750000|2022-05-26 18:45:50|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|0
1653590850000|2022-05-26 18:47:30|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|0
1653591450000|2022-05-26 18:57:30|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|2
1653591460000|2022-05-26 18:57:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|1
1653591640000|2022-05-26 19:00:40|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|1
1653591680000|2022-05-26 19:01:20|||||||||1
1653591700000|2022-05-26 19:01:40|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|1
1653591720000|2022-05-26 19:02:00|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|0
1653591780000|2022-05-26 19:03:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1653591790000|2022-05-26 19:03:10|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1653591810000|2022-05-26 19:03:30|27.44|27.36|27.44|27.36|27.47|27.39|27.44|27.36|0
1653591840000|2022-05-26 19:04:00|27.47|27.39|27.47|27.39|27.47|27.39|27.44|27.36|0
1653591870000|2022-05-26 19:04:30|27.44|27.36|27.47|27.39|27.47|27.39|27.44|27.36|0
1653591880000|2022-05-26 19:04:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1653591900000|2022-05-26 19:05:00|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1653591910000|2022-05-26 19:05:10|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1653591940000|2022-05-26 19:05:40|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1653591970000|2022-05-26 19:06:10|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1653591990000|2022-05-26 19:06:30|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1653592000000|2022-05-26 19:06:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1653592210000|2022-05-26 19:10:10|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1653592220000|2022-05-26 19:10:20|27.41|27.33|27.41|27.33|27.43|27.35|27.41|27.33|0
1653592230000|2022-05-26 19:10:30|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1653592560000|2022-05-26 19:16:00|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|1
1653592570000|2022-05-26 19:16:10|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1653592580000|2022-05-26 19:16:20|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1653592670000|2022-05-26 19:17:50|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|1
1653592690000|2022-05-26 19:18:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|2
1653592700000|2022-05-26 19:18:20|27.47|27.39|27.47|27.39|27.47|27.39|27.46|27.38|0
1653592710000|2022-05-26 19:18:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1653592720000|2022-05-26 19:18:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1653592740000|2022-05-26 19:19:00|27.48|27.4|27.46|27.38|27.5|27.42|27.45|27.37|7
1653592750000|2022-05-26 19:19:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1653592810000|2022-05-26 19:20:10|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653592820000|2022-05-26 19:20:20|27.47|27.39|27.48|27.4|27.5|27.42|27.47|27.39|2
1653592830000|2022-05-26 19:20:30|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1653592840000|2022-05-26 19:20:40|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1653592850000|2022-05-26 19:20:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1653592860000|2022-05-26 19:21:00|||||||||1
1653592920000|2022-05-26 19:22:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|1
1653592980000|2022-05-26 19:23:00|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|5
1653593040000|2022-05-26 19:24:00|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1653593200000|2022-05-26 19:26:40|27.56|27.48|27.56|27.48|27.56|27.48|27.55|27.47|8
1653593220000|2022-05-26 19:27:00|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|2
1653593250000|2022-05-26 19:27:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|4
1653593260000|2022-05-26 19:27:40|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|0
1653593280000|2022-05-26 19:28:00|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|0
1653593310000|2022-05-26 19:28:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|1
1653593350000|2022-05-26 19:29:10|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1653593380000|2022-05-26 19:29:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1653593410000|2022-05-26 19:30:10|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|0
1653593420000|2022-05-26 19:30:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1653593490000|2022-05-26 19:31:30|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|1
1653593590000|2022-05-26 19:33:10|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1653593600000|2022-05-26 19:33:20|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|0
1653593610000|2022-05-26 19:33:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1653593660000|2022-05-26 19:34:20|27.54|27.46|27.54|27.46|27.56|27.48|27.53|27.45|0
1653593670000|2022-05-26 19:34:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1653593820000|2022-05-26 19:37:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|4
1653593840000|2022-05-26 19:37:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1653593860000|2022-05-26 19:37:40|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1653593870000|2022-05-26 19:37:50|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1653593880000|2022-05-26 19:38:00|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1653593890000|2022-05-26 19:38:10|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1653593930000|2022-05-26 19:38:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|1
1653593970000|2022-05-26 19:39:30|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1653593980000|2022-05-26 19:39:40|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|2
1653594010000|2022-05-26 19:40:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|12
1653594020000|2022-05-26 19:40:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1653594110000|2022-05-26 19:41:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1653594120000|2022-05-26 19:42:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1653594130000|2022-05-26 19:42:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1653594150000|2022-05-26 19:42:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1653594190000|2022-05-26 19:43:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1653594300000|2022-05-26 19:45:00|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1653594310000|2022-05-26 19:45:10|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|3
1653594320000|2022-05-26 19:45:20|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|5
1653594350000|2022-05-26 19:45:50|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1653594360000|2022-05-26 19:46:00|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1653594390000|2022-05-26 19:46:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1653594450000|2022-05-26 19:47:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1653594470000|2022-05-26 19:47:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1653594480000|2022-05-26 19:48:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1653594510000|2022-05-26 19:48:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1653594600000|2022-05-26 19:50:00|||||||||2
1653594690000|2022-05-26 19:51:30|27.4|27.32|27.43|27.35|27.44|27.36|27.4|27.32|20
1653594700000|2022-05-26 19:51:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1653594710000|2022-05-26 19:51:50|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|1
1653594730000|2022-05-26 19:52:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1653594750000|2022-05-26 19:52:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1653594760000|2022-05-26 19:52:40|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1653594770000|2022-05-26 19:52:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|1
1653594850000|2022-05-26 19:54:10|||||||||7
1653594860000|2022-05-26 19:54:20|||||||||6
1653594870000|2022-05-26 19:54:30|||||||||13
1653594900000|2022-05-26 19:55:00|||||||||3
1653594910000|2022-05-26 19:55:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|1
1653594920000|2022-05-26 19:55:20|27.37|27.29|27.37|27.29|27.39|27.31|27.37|27.29|3
1653594930000|2022-05-26 19:55:30|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1653594940000|2022-05-26 19:55:40|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1653594950000|2022-05-26 19:55:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|1
1653595030000|2022-05-26 19:57:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|4
1653595040000|2022-05-26 19:57:20|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1653595060000|2022-05-26 19:57:40|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|0
1653595070000|2022-05-26 19:57:50|27.5|27.25|27.49|27.24|27.5|27.25|27.49|27.24|2
1653595080000|2022-05-26 19:58:00|27.5|27.25|27.5|27.25|27.5|27.25|27.5|27.25|1
1653595090000|2022-05-26 19:58:10|27.49|27.2|27.49|27.24|27.49|27.24|27.49|27.2|0
1653595100000|2022-05-26 19:58:20|27.45|27.2|27.45|27.2|27.45|27.2|27.45|27.2|0
1653595110000|2022-05-26 19:58:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1653595120000|2022-05-26 19:58:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1653595140000|2022-05-26 19:59:00|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|1
1653595150000|2022-05-26 19:59:10|27.39|27.31|27.41|27.33|27.41|27.33|27.38|27.3|0
1653595160000|2022-05-26 19:59:20|27.42|27.34|27.41|27.33|27.42|27.34|27.4|27.32|2
1653595170000|2022-05-26 19:59:30|27.43|27.35|27.5|27.25|27.53|27.36|27.43|27.25|0
1653595180000|2022-05-26 19:59:40|27.51|27.26|27.51|27.26|27.55|27.38|27.43|27.25|0
1653595190000|2022-05-26 19:59:50|27.55|27.25|27.54|27.24|27.59|27.29|27.51|27.24|0
1653610500000|2022-05-27 00:15:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|0
1653610560000|2022-05-27 00:16:00|27.33|27.03|27.35|27.05|27.35|27.05|27.33|27.03|0
1653610570000|2022-05-27 00:16:10|27.34|27.04|27.34|27.04|27.34|27.04|27.34|27.04|0
1653610720000|2022-05-27 00:18:40|27.35|27.05|27.38|27.08|27.47|27.17|27.35|27.05|1
1653610740000|2022-05-27 00:19:00|27.48|27.18|27.48|27.18|27.48|27.18|27.48|27.18|1
1653610750000|2022-05-27 00:19:10|27.51|27.21|27.51|27.21|27.51|27.21|27.51|27.21|0
1653610800000|2022-05-27 00:20:00|27.49|27.19|27.55|27.25|27.55|27.25|27.49|27.19|0
1653610810000|2022-05-27 00:20:10|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1653611260000|2022-05-27 00:27:40|27.59|27.29|27.67|27.37|27.69|27.39|27.59|27.29|0
1653611270000|2022-05-27 00:27:50|27.65|27.35|27.59|27.29|27.65|27.35|27.59|27.29|0
1653611290000|2022-05-27 00:28:10|27.58|27.28|27.58|27.28|27.58|27.28|27.58|27.28|0
1653611360000|2022-05-27 00:29:20|27.67|27.37|27.69|27.39|27.69|27.39|27.67|27.37|0
1653611430000|2022-05-27 00:30:30|27.7|27.4|27.69|27.39|27.7|27.4|27.69|27.39|0
1653611480000|2022-05-27 00:31:20|27.65|27.35|27.65|27.35|27.65|27.35|27.6|27.3|0
1653611490000|2022-05-27 00:31:30|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|0
1653611780000|2022-05-27 00:36:20|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653611830000|2022-05-27 00:37:10|27.65|27.35|27.72|27.42|27.72|27.42|27.65|27.35|0
1653611840000|2022-05-27 00:37:20|27.7|27.4|27.7|27.4|27.7|27.4|27.65|27.35|0
1653611850000|2022-05-27 00:37:30|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653611880000|2022-05-27 00:38:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653612030000|2022-05-27 00:40:30|27.69|27.39|27.72|27.42|27.72|27.42|27.69|27.39|0
1653612090000|2022-05-27 00:41:30|27.73|27.43|27.74|27.49|27.74|27.49|27.73|27.43|0
1653612100000|2022-05-27 00:41:40|27.75|27.5|27.75|27.5|27.75|27.5|27.75|27.5|0
1653612170000|2022-05-27 00:42:50|27.73|27.43|27.78|27.53|27.78|27.53|27.73|27.43|0
1653612180000|2022-05-27 00:43:00|27.74|27.44|27.75|27.5|27.75|27.5|27.71|27.41|0
1653612200000|2022-05-27 00:43:20|27.74|27.44|27.73|27.48|27.77|27.5|27.73|27.44|0
1653612210000|2022-05-27 00:43:30|27.75|27.5|27.75|27.5|27.75|27.5|27.75|27.5|0
1653612300000|2022-05-27 00:45:00|27.78|27.45|27.75|27.5|27.78|27.53|27.7|27.4|0
1653612350000|2022-05-27 00:45:50|27.76|27.46|27.78|27.53|27.78|27.53|27.76|27.46|0
1653612490000|2022-05-27 00:48:10|27.7|27.4|27.74|27.49|27.74|27.49|27.7|27.4|0
1653612500000|2022-05-27 00:48:20|27.75|27.5|27.78|27.53|27.78|27.53|27.71|27.41|0
1653612510000|2022-05-27 00:48:30|27.76|27.51|27.75|27.5|27.76|27.51|27.71|27.41|0
1653612520000|2022-05-27 00:48:40|27.78|27.53|27.78|27.53|27.78|27.53|27.78|27.53|0
1653612570000|2022-05-27 00:49:30|27.74|27.44|27.71|27.41|27.76|27.51|27.71|27.41|0
1653612580000|2022-05-27 00:49:40|27.74|27.49|27.74|27.49|27.74|27.49|27.74|27.49|0
1653612690000|2022-05-27 00:51:30|27.73|27.48|27.73|27.48|27.73|27.48|27.73|27.48|0
1653612720000|2022-05-27 00:52:00|27.74|27.49|27.74|27.49|27.74|27.49|27.74|27.49|0
1653612760000|2022-05-27 00:52:40|27.73|27.48|27.69|27.39|27.73|27.48|27.69|27.39|0
1653612770000|2022-05-27 00:52:50|27.7|27.45|27.7|27.45|27.7|27.45|27.7|27.45|0
1653612880000|2022-05-27 00:54:40|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1653612930000|2022-05-27 00:55:30|27.7|27.45|27.7|27.45|27.7|27.45|27.7|27.45|0
1653613150000|2022-05-27 00:59:10|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1653613220000|2022-05-27 01:00:20|27.7|27.45|27.7|27.45|27.7|27.45|27.7|27.45|0
1653613300000|2022-05-27 01:01:40|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1653613310000|2022-05-27 01:01:50|27.7|27.45|27.74|27.44|27.74|27.45|27.7|27.44|0
1653613330000|2022-05-27 01:02:10|27.7|27.45|27.7|27.45|27.7|27.45|27.7|27.45|0
1653613370000|2022-05-27 01:02:50|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1653613410000|2022-05-27 01:03:30|27.7|27.45|27.7|27.45|27.7|27.45|27.7|27.45|0
1653613430000|2022-05-27 01:03:50|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1653613480000|2022-05-27 01:04:40|27.7|27.45|27.7|27.45|27.7|27.45|27.7|27.45|0
1653613570000|2022-05-27 01:06:10|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1653613600000|2022-05-27 01:06:40|27.7|27.45|27.7|27.45|27.7|27.45|27.7|27.45|0
1653613730000|2022-05-27 01:08:50|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1653613780000|2022-05-27 01:09:40|27.7|27.45|27.74|27.44|27.74|27.45|27.7|27.44|0
1653613990000|2022-05-27 01:13:10|27.7|27.45|27.7|27.45|27.7|27.45|27.7|27.45|0
1653614070000|2022-05-27 01:14:30|27.69|27.39|27.59|27.51|27.69|27.51|27.59|27.3|0
1653614080000|2022-05-27 01:14:40|27.6|27.35|27.54|27.46|27.6|27.46|27.54|27.27|0
1653614130000|2022-05-27 01:15:30|27.58|27.33|27.55|27.47|27.7|27.51|27.54|27.27|1
1653614140000|2022-05-27 01:15:40|27.59|27.51|27.57|27.32|27.69|27.51|27.56|27.31|0
1653614150000|2022-05-27 01:15:50|27.55|27.47|27.7|27.4|27.7|27.47|27.51|27.27|1
1653614250000|2022-05-27 01:17:30|27.63|27.33|27.66|27.36|27.66|27.36|27.63|27.33|0
1653614280000|2022-05-27 01:18:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1653614290000|2022-05-27 01:18:10|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|0
1653614350000|2022-05-27 01:19:10|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653614390000|2022-05-27 01:19:50|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653614410000|2022-05-27 01:20:10|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653614430000|2022-05-27 01:20:30|27.68|27.38|27.69|27.39|27.69|27.39|27.68|27.38|0
1653614440000|2022-05-27 01:20:40|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653614460000|2022-05-27 01:21:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653614860000|2022-05-27 01:27:40|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653615050000|2022-05-27 01:30:50|27.69|27.39|27.75|27.45|27.75|27.45|27.69|27.39|0
1653615070000|2022-05-27 01:31:10|27.73|27.43|27.71|27.41|27.73|27.43|27.66|27.36|0
1653615090000|2022-05-27 01:31:30|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1653615300000|2022-05-27 01:35:00|27.7|27.4|27.68|27.38|27.7|27.4|27.63|27.33|0
1653615310000|2022-05-27 01:35:10|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653615430000|2022-05-27 01:37:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653615490000|2022-05-27 01:38:10|27.74|27.44|27.75|27.45|27.75|27.45|27.74|27.44|0
1653615510000|2022-05-27 01:38:30|27.74|27.44|27.75|27.45|27.75|27.5|27.67|27.37|0
1653615650000|2022-05-27 01:40:50|27.71|27.41|27.72|27.42|27.72|27.42|27.66|27.36|0
1653616110000|2022-05-27 01:48:30|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653616190000|2022-05-27 01:49:50|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1653616210000|2022-05-27 01:50:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653616250000|2022-05-27 01:50:50|27.69|27.39|27.68|27.38|27.69|27.39|27.66|27.36|0
1653616350000|2022-05-27 01:52:30|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653616470000|2022-05-27 01:54:30|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653616510000|2022-05-27 01:55:10|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653616570000|2022-05-27 01:56:10|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653616870000|2022-05-27 02:01:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653616890000|2022-05-27 02:01:30|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653616900000|2022-05-27 02:01:40|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653616920000|2022-05-27 02:02:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653617130000|2022-05-27 02:05:30|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653617140000|2022-05-27 02:05:40|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653617230000|2022-05-27 02:07:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653617280000|2022-05-27 02:08:00|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653617670000|2022-05-27 02:14:30|27.66|27.36|27.72|27.42|27.72|27.42|27.66|27.36|0
1653618980000|2022-05-27 02:36:20|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|0
1653619030000|2022-05-27 02:37:10|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1653619630000|2022-05-27 02:47:10|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|0
1653619660000|2022-05-27 02:47:40|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1653619880000|2022-05-27 02:51:20|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|0
1653619910000|2022-05-27 02:51:50|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1653621320000|2022-05-27 03:15:20|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653621340000|2022-05-27 03:15:40|27.66|27.36|27.68|27.38|27.68|27.38|27.66|27.36|0
1653622110000|2022-05-27 03:28:30|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653622150000|2022-05-27 03:29:10|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653622180000|2022-05-27 03:29:40|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653622210000|2022-05-27 03:30:10|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653622510000|2022-05-27 03:35:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653622580000|2022-05-27 03:36:20|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653622650000|2022-05-27 03:37:30|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653623050000|2022-05-27 03:44:10|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653623110000|2022-05-27 03:45:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653623120000|2022-05-27 03:45:20|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653623180000|2022-05-27 03:46:20|27.7|27.4|27.68|27.38|27.7|27.4|27.68|27.38|0
1653623490000|2022-05-27 03:51:30|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653624430000|2022-05-27 04:07:10|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653624570000|2022-05-27 04:09:30|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653624640000|2022-05-27 04:10:40|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653625020000|2022-05-27 04:17:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653625060000|2022-05-27 04:17:40|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653625230000|2022-05-27 04:20:30|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653625240000|2022-05-27 04:20:40|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653625270000|2022-05-27 04:21:10|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653625330000|2022-05-27 04:22:10|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653625470000|2022-05-27 04:24:30|27.71|27.41|27.69|27.39|27.71|27.41|27.69|27.39|0
1653625630000|2022-05-27 04:27:10|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653625660000|2022-05-27 04:27:40|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653625750000|2022-05-27 04:29:10|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1653625810000|2022-05-27 04:30:10|27.61|27.31|27.65|27.35|27.65|27.35|27.61|27.31|0
1653625840000|2022-05-27 04:30:40|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1653629620000|2022-05-27 05:33:40|27.69|27.39|27.69|27.39|27.71|27.41|27.64|27.34|0
1653629770000|2022-05-27 05:36:10|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653630340000|2022-05-27 05:45:40|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653630360000|2022-05-27 05:46:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653630370000|2022-05-27 05:46:10|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653630430000|2022-05-27 05:47:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653630480000|2022-05-27 05:48:00|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653630490000|2022-05-27 05:48:10|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653630500000|2022-05-27 05:48:20|27.71|27.41|27.71|27.41|27.71|27.41|27.71|27.41|0
1653630510000|2022-05-27 05:48:30|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653630710000|2022-05-27 05:51:50|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1653630780000|2022-05-27 05:53:00|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1653630800000|2022-05-27 05:53:20|27.75|27.5|27.75|27.5|27.75|27.5|27.75|27.5|0
1653630810000|2022-05-27 05:53:30|27.72|27.64|27.71|27.41|27.75|27.64|27.71|27.41|1
1653630820000|2022-05-27 05:53:40|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1653630830000|2022-05-27 05:53:50|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|0
1653630990000|2022-05-27 05:56:30|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1653631110000|2022-05-27 05:58:30|27.73|27.43|27.73|27.43|27.73|27.43|27.73|27.43|0
1653631170000|2022-05-27 05:59:30|27.69|27.39|27.7|27.4|27.7|27.4|27.65|27.35|0
1653631200000|2022-05-27 06:00:00|27.69|27.39|27.68|27.38|27.69|27.39|27.67|27.37|0
1653631210000|2022-05-27 06:00:10|27.69|27.39|27.64|27.56|27.69|27.56|27.64|27.39|0
1653631330000|2022-05-27 06:02:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653631340000|2022-05-27 06:02:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1653631360000|2022-05-27 06:02:40|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1653631420000|2022-05-27 06:03:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1653631430000|2022-05-27 06:03:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1653631440000|2022-05-27 06:04:00|27.72|27.47|27.65|27.57|27.72|27.57|27.65|27.47|1
1653631450000|2022-05-27 06:04:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1653631500000|2022-05-27 06:05:00|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1653631530000|2022-05-27 06:05:30|27.6|27.52|27.61|27.53|27.61|27.53|27.58|27.5|0
1653631560000|2022-05-27 06:06:00|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1653631570000|2022-05-27 06:06:10|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|4
1653631600000|2022-05-27 06:06:40|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1653631620000|2022-05-27 06:07:00|||||||||1
1653631690000|2022-05-27 06:08:10|27.6|27.52|27.66|27.58|27.67|27.59|27.6|27.52|3
1653631710000|2022-05-27 06:08:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1653631730000|2022-05-27 06:08:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1653631750000|2022-05-27 06:09:10|27.63|27.55|27.66|27.58|27.66|27.58|27.63|27.55|5
1653631800000|2022-05-27 06:10:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1653631820000|2022-05-27 06:10:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1653631840000|2022-05-27 06:10:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1653631860000|2022-05-27 06:11:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1653631880000|2022-05-27 06:11:20|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|1
1653631890000|2022-05-27 06:11:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1653631910000|2022-05-27 06:11:50|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1653631920000|2022-05-27 06:12:00|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|0
1653631930000|2022-05-27 06:12:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1653632010000|2022-05-27 06:13:30|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|1
1653632130000|2022-05-27 06:15:30|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1653632150000|2022-05-27 06:15:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1653632160000|2022-05-27 06:16:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1653632170000|2022-05-27 06:16:10|||||||||2
1653632190000|2022-05-27 06:16:30|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|1
1653632220000|2022-05-27 06:17:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1653632280000|2022-05-27 06:18:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|1
1653632290000|2022-05-27 06:18:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1653632350000|2022-05-27 06:19:10|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|0
1653632490000|2022-05-27 06:21:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|3
1653632510000|2022-05-27 06:21:50|||||||||1
1653632530000|2022-05-27 06:22:10|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1653632600000|2022-05-27 06:23:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1653632610000|2022-05-27 06:23:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653632680000|2022-05-27 06:24:40|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1653632730000|2022-05-27 06:25:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|1
1653632740000|2022-05-27 06:25:40|27.58|27.5|27.59|27.51|27.59|27.51|27.57|27.49|0
1653632750000|2022-05-27 06:25:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1653632780000|2022-05-27 06:26:20|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|3
1653632790000|2022-05-27 06:26:30|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|3
1653632800000|2022-05-27 06:26:40|||||||||1
1653632810000|2022-05-27 06:26:50|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|1
1653632830000|2022-05-27 06:27:10|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|3
1653632940000|2022-05-27 06:29:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|2
1653632960000|2022-05-27 06:29:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|1
1653632970000|2022-05-27 06:29:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|1
1653632980000|2022-05-27 06:29:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1653632990000|2022-05-27 06:29:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653633000000|2022-05-27 06:30:00|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1653633010000|2022-05-27 06:30:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1653633020000|2022-05-27 06:30:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653633070000|2022-05-27 06:31:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1653633230000|2022-05-27 06:33:50|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|1
1653633260000|2022-05-27 06:34:20|27.57|27.49|27.56|27.48|27.57|27.49|27.54|27.46|1
1653633270000|2022-05-27 06:34:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1653633310000|2022-05-27 06:35:10|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1653633370000|2022-05-27 06:36:10|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|1
1653633390000|2022-05-27 06:36:30|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1653633420000|2022-05-27 06:37:00|||||||||3
1653633610000|2022-05-27 06:40:10|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1653633620000|2022-05-27 06:40:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|4
1653633630000|2022-05-27 06:40:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1653633840000|2022-05-27 06:44:00|27.52|27.44|27.51|27.43|27.53|27.45|27.5|27.42|3
1653633850000|2022-05-27 06:44:10|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|2
1653633870000|2022-05-27 06:44:30|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|0
1653633880000|2022-05-27 06:44:40|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1653634170000|2022-05-27 06:49:30|27.49|27.41|27.53|27.45|27.53|27.45|27.49|27.41|3
1653634200000|2022-05-27 06:50:00|27.52|27.44|27.48|27.4|27.52|27.44|27.48|27.4|1
1653634280000|2022-05-27 06:51:20|||||||||1
1653634290000|2022-05-27 06:51:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|9
1653634380000|2022-05-27 06:53:00|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|2
1653634390000|2022-05-27 06:53:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1653634590000|2022-05-27 06:56:30|27.37|27.29|27.35|27.27|27.38|27.3|27.35|27.27|3
1653634640000|2022-05-27 06:57:20|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1653634650000|2022-05-27 06:57:30|27.38|27.3|27.35|27.27|27.4|27.32|27.35|27.27|24
1653634660000|2022-05-27 06:57:40|||||||||10
1653634700000|2022-05-27 06:58:20|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|30
1653634770000|2022-05-27 06:59:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|15
1653634780000|2022-05-27 06:59:40|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1653634790000|2022-05-27 06:59:50|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1653634800000|2022-05-27 07:00:00|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|8
1653634820000|2022-05-27 07:00:20|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|1
1653634830000|2022-05-27 07:00:30|27.34|27.26|27.33|27.25|27.34|27.26|27.3|27.22|51
1653634850000|2022-05-27 07:00:50|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1653634870000|2022-05-27 07:01:10|27.34|27.26|27.33|27.25|27.37|27.29|27.33|27.25|15
1653634880000|2022-05-27 07:01:20|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1653634890000|2022-05-27 07:01:30|||||||||18
1653634900000|2022-05-27 07:01:40|||||||||1
1653634930000|2022-05-27 07:02:10|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|21
1653634950000|2022-05-27 07:02:30|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|1
1653634960000|2022-05-27 07:02:40|27.3|27.22|27.27|27.19|27.3|27.22|27.25|27.17|18
1653634970000|2022-05-27 07:02:50|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|0
1653634980000|2022-05-27 07:03:00|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|0
1653634990000|2022-05-27 07:03:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|2
1653635000000|2022-05-27 07:03:20|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1653635020000|2022-05-27 07:03:40|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|6
1653635030000|2022-05-27 07:03:50|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1653635040000|2022-05-27 07:04:00|27.27|27.19|27.23|27.15|27.27|27.19|27.23|27.15|0
1653635070000|2022-05-27 07:04:30|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1653635080000|2022-05-27 07:04:40|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|1
1653635090000|2022-05-27 07:04:50|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1653635100000|2022-05-27 07:05:00|||||||||8
1653635110000|2022-05-27 07:05:10|27.27|27.19|27.27|27.19|27.28|27.2|27.27|27.19|40
1653635120000|2022-05-27 07:05:20|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1653635130000|2022-05-27 07:05:30|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1653635170000|2022-05-27 07:06:10|27.24|27.16|27.24|27.16|27.25|27.17|27.24|27.16|0
1653635180000|2022-05-27 07:06:20|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|7
1653635200000|2022-05-27 07:06:40|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|8
1653635220000|2022-05-27 07:07:00|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|0
1653635230000|2022-05-27 07:07:10|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|5
1653635240000|2022-05-27 07:07:20|27.23|27.15|27.23|27.15|27.23|27.15|27.22|27.14|0
1653635250000|2022-05-27 07:07:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1653635270000|2022-05-27 07:07:50|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|23
1653635280000|2022-05-27 07:08:00|27.25|27.17|27.24|27.16|27.27|27.19|27.24|27.16|0
1653635300000|2022-05-27 07:08:20|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1653635310000|2022-05-27 07:08:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|2
1653635320000|2022-05-27 07:08:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|11
1653635350000|2022-05-27 07:09:10|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|45
1653635360000|2022-05-27 07:09:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|10
1653635370000|2022-05-27 07:09:30|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|0
1653635380000|2022-05-27 07:09:40|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|0
1653635390000|2022-05-27 07:09:50|27.25|27.17|27.25|27.17|27.25|27.17|27.24|27.16|0
1653635400000|2022-05-27 07:10:00|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|12
1653635420000|2022-05-27 07:10:20|27.24|27.16|27.24|27.16|27.25|27.17|27.24|27.16|0
1653635430000|2022-05-27 07:10:30|27.23|27.15|27.23|27.15|27.23|27.15|27.22|27.14|2
1653635440000|2022-05-27 07:10:40|27.22|27.14|27.23|27.15|27.23|27.15|27.2|27.12|0
1653635450000|2022-05-27 07:10:50|27.22|27.14|27.22|27.14|27.22|27.14|27.2|27.12|0
1653635460000|2022-05-27 07:11:00|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|0
1653635470000|2022-05-27 07:11:10|27.23|27.15|27.23|27.15|27.23|27.15|27.22|27.14|0
1653635480000|2022-05-27 07:11:20|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|2
1653635490000|2022-05-27 07:11:30|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|2
1653635500000|2022-05-27 07:11:40|27.19|27.11|27.19|27.11|27.19|27.11|27.18|27.1|12
1653635510000|2022-05-27 07:11:50|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1653635530000|2022-05-27 07:12:10|||||||||7
1653635550000|2022-05-27 07:12:30|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1653635610000|2022-05-27 07:13:30|27.22|27.14|27.23|27.15|27.23|27.15|27.2|27.12|3
1653635620000|2022-05-27 07:13:40|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1653635630000|2022-05-27 07:13:50|27.27|27.19|27.28|27.2|27.28|27.2|27.25|27.17|24
1653635660000|2022-05-27 07:14:20|27.3|27.22|27.29|27.21|27.33|27.25|27.29|27.21|27
1653635670000|2022-05-27 07:14:30|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|2
1653635680000|2022-05-27 07:14:40|27.25|27.17|27.24|27.16|27.27|27.19|27.24|27.16|74
1653635690000|2022-05-27 07:14:50|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1653635710000|2022-05-27 07:15:10|||||||||5
1653635720000|2022-05-27 07:15:20|27.27|27.19|27.25|27.17|27.28|27.2|27.25|27.17|5
1653635730000|2022-05-27 07:15:30|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1653635750000|2022-05-27 07:15:50|27.27|27.19|27.28|27.2|27.28|27.2|27.25|27.17|4
1653635760000|2022-05-27 07:16:00|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1653635780000|2022-05-27 07:16:20|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|16
1653635810000|2022-05-27 07:16:50|27.24|27.16|27.2|27.12|27.25|27.17|27.2|27.12|20
1653635820000|2022-05-27 07:17:00|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|6
1653635860000|2022-05-27 07:17:40|27.21|27.13|27.25|27.17|27.25|27.17|27.21|27.13|13
1653635870000|2022-05-27 07:17:50|27.24|27.16|27.25|27.17|27.25|27.17|27.21|27.13|4
1653635910000|2022-05-27 07:18:30|27.27|27.19|27.25|27.17|27.29|27.21|27.25|27.17|8
1653635920000|2022-05-27 07:18:40|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|1
1653635930000|2022-05-27 07:18:50|27.24|27.16|27.24|27.16|27.25|27.17|27.22|27.14|180
1653635940000|2022-05-27 07:19:00|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|11
1653635960000|2022-05-27 07:19:20|27.25|27.17|27.25|27.17|27.25|27.17|27.24|27.16|31
1653635970000|2022-05-27 07:19:30|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1653636020000|2022-05-27 07:20:20|27.24|27.16|27.24|27.16|27.25|27.17|27.24|27.16|2
1653636030000|2022-05-27 07:20:30|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|8
1653636050000|2022-05-27 07:20:50|27.2|27.12|27.21|27.13|27.21|27.13|27.17|27.09|29
1653636060000|2022-05-27 07:21:00|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|1
1653636070000|2022-05-27 07:21:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|20
1653636080000|2022-05-27 07:21:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1653636090000|2022-05-27 07:21:30|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|17
1653636100000|2022-05-27 07:21:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1653636110000|2022-05-27 07:21:50|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1653636120000|2022-05-27 07:22:00|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1653636150000|2022-05-27 07:22:30|27.24|27.16|27.25|27.17|27.25|27.17|27.22|27.14|35
1653636160000|2022-05-27 07:22:40|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1653636190000|2022-05-27 07:23:10|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|0
1653636200000|2022-05-27 07:23:20|27.24|27.16|27.24|27.16|27.25|27.17|27.24|27.16|9
1653636210000|2022-05-27 07:23:30|27.25|27.17|27.25|27.17|27.25|27.17|27.24|27.16|0
1653636240000|2022-05-27 07:24:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|20
1653636250000|2022-05-27 07:24:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1653636300000|2022-05-27 07:25:00|27.24|27.16|27.24|27.16|27.25|27.17|27.24|27.16|1
1653636310000|2022-05-27 07:25:10|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|1
1653636320000|2022-05-27 07:25:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1653636330000|2022-05-27 07:25:30|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|5
1653636340000|2022-05-27 07:25:40|||||||||2
1653636350000|2022-05-27 07:25:50|||||||||9
1653636360000|2022-05-27 07:26:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|25
1653636390000|2022-05-27 07:26:30|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|10
1653636520000|2022-05-27 07:28:40|||||||||1
1653636530000|2022-05-27 07:28:50|27.21|27.13|27.17|27.09|27.21|27.13|27.17|27.09|47
1653636540000|2022-05-27 07:29:00|27.16|27.08|27.17|27.09|27.17|27.09|27.14|27.06|40
1653636560000|2022-05-27 07:29:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1653636570000|2022-05-27 07:29:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1653636580000|2022-05-27 07:29:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|12
1653636590000|2022-05-27 07:29:50|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|0
1653636600000|2022-05-27 07:30:00|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1653636630000|2022-05-27 07:30:30|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1653636730000|2022-05-27 07:32:10|27.21|27.13|27.17|27.09|27.21|27.13|27.17|27.09|19
1653636770000|2022-05-27 07:32:50|||||||||1
1653636840000|2022-05-27 07:34:00|||||||||24
1653636850000|2022-05-27 07:34:10|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|5
1653636920000|2022-05-27 07:35:20|27.14|27.06|27.16|27.08|27.17|27.09|27.14|27.06|9
1653636930000|2022-05-27 07:35:30|27.17|27.09|27.17|27.09|27.17|27.09|27.16|27.08|0
1653636940000|2022-05-27 07:35:40|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|2
1653636950000|2022-05-27 07:35:50|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|0
1653636960000|2022-05-27 07:36:00|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|0
1653636970000|2022-05-27 07:36:10|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|0
1653636990000|2022-05-27 07:36:30|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|6
1653637000000|2022-05-27 07:36:40|27.16|27.08|27.16|27.08|27.17|27.09|27.14|27.06|2
1653637010000|2022-05-27 07:36:50|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1653637020000|2022-05-27 07:37:00|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|0
1653637030000|2022-05-27 07:37:10|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1653637040000|2022-05-27 07:37:20|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1653637060000|2022-05-27 07:37:40|27.17|27.09|27.15|27.07|27.17|27.09|27.12|27.04|6
1653637070000|2022-05-27 07:37:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1653637080000|2022-05-27 07:38:00|27.12|27.04|27.13|27.05|27.13|27.05|27.12|27.04|19
1653637110000|2022-05-27 07:38:30|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1653637150000|2022-05-27 07:39:10|27.11|27.03|27.12|27.04|27.12|27.04|27.11|27.03|10
1653637180000|2022-05-27 07:39:40|||||||||1
1653637240000|2022-05-27 07:40:40|||||||||2
1653637260000|2022-05-27 07:41:00|27.09|27.01|27.12|27.04|27.12|27.04|27.09|27.01|17
1653637300000|2022-05-27 07:41:40|||||||||2
1653637350000|2022-05-27 07:42:30|||||||||1
1653637360000|2022-05-27 07:42:40|||||||||4
1653637380000|2022-05-27 07:43:00|27.16|27.08|27.12|27.04|27.16|27.08|27.12|27.04|68
1653637530000|2022-05-27 07:45:30|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1653637540000|2022-05-27 07:45:40|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1653637550000|2022-05-27 07:45:50|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|0
1653637560000|2022-05-27 07:46:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1653637590000|2022-05-27 07:46:30|||||||||1
1653637600000|2022-05-27 07:46:40|||||||||30
1653637670000|2022-05-27 07:47:50|||||||||2
1653637730000|2022-05-27 07:48:50|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|56
1653637740000|2022-05-27 07:49:00|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|16
1653637860000|2022-05-27 07:51:00|||||||||1
1653637920000|2022-05-27 07:52:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|50
1653637930000|2022-05-27 07:52:10|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|163
1653637940000|2022-05-27 07:52:20|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1653637950000|2022-05-27 07:52:30|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|0
1653637970000|2022-05-27 07:52:50|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1653637980000|2022-05-27 07:53:00|27.11|27.03|27.1|27.02|27.11|27.03|27.1|27.02|0
1653637990000|2022-05-27 07:53:10|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1653638010000|2022-05-27 07:53:30|27.08|27|27.09|27.01|27.09|27.01|27.08|27|69
1653638030000|2022-05-27 07:53:50|27.08|27|27.06|26.98|27.09|27.01|27.06|26.98|0
1653638040000|2022-05-27 07:54:00|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|0
1653638050000|2022-05-27 07:54:10|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1653638060000|2022-05-27 07:54:20|27.04|26.96|27.04|26.96|27.05|26.97|27.04|26.96|0
1653638070000|2022-05-27 07:54:30|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|0
1653638080000|2022-05-27 07:54:40|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1653638090000|2022-05-27 07:54:50|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|2
1653638100000|2022-05-27 07:55:00|27.08|27|27.08|27|27.08|27|27.08|27|0
1653638110000|2022-05-27 07:55:10|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1653638230000|2022-05-27 07:57:10|27.12|27.04|27.09|27.01|27.12|27.04|27.09|27.01|69
1653638240000|2022-05-27 07:57:20|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|3
1653638250000|2022-05-27 07:57:30|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1653638260000|2022-05-27 07:57:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1653638410000|2022-05-27 08:00:10|||||||||2
1653638460000|2022-05-27 08:01:00|27.18|27.1|27.19|27.11|27.19|27.11|27.18|27.1|23
1653638490000|2022-05-27 08:01:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1653638500000|2022-05-27 08:01:40|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1653638510000|2022-05-27 08:01:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1653638550000|2022-05-27 08:02:30|27.18|27.1|27.16|27.08|27.18|27.1|27.14|27.06|60
1653638560000|2022-05-27 08:02:40|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|0
1653638570000|2022-05-27 08:02:50|27.14|27.06|27.17|27.09|27.17|27.09|27.14|27.06|2
1653638580000|2022-05-27 08:03:00|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|0
1653638600000|2022-05-27 08:03:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1653638610000|2022-05-27 08:03:30|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1653638640000|2022-05-27 08:04:00|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|1
1653638650000|2022-05-27 08:04:10|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1653638750000|2022-05-27 08:05:50|||||||||2
1653638770000|2022-05-27 08:06:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1653638780000|2022-05-27 08:06:20|27.11|27.03|27.12|27.04|27.12|27.04|27.11|27.03|21
1653638790000|2022-05-27 08:06:30|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1653638800000|2022-05-27 08:06:40|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|4
1653639020000|2022-05-27 08:10:20|||||||||1
1653639070000|2022-05-27 08:11:10|||||||||2
1653639150000|2022-05-27 08:12:30|||||||||2
1653639160000|2022-05-27 08:12:40|27.04|26.96|27.09|27.01|27.09|27.01|27.04|26.96|38
1653639240000|2022-05-27 08:14:00|||||||||2
1653639300000|2022-05-27 08:15:00|27.08|27|27.09|27.01|27.09|27.01|27.08|27|0
1653639320000|2022-05-27 08:15:20|||||||||2
1653639340000|2022-05-27 08:15:40|||||||||1
1653639360000|2022-05-27 08:16:00|||||||||44
1653639410000|2022-05-27 08:16:50|||||||||1
1653639420000|2022-05-27 08:17:00|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|1
1653639430000|2022-05-27 08:17:10|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|5
1653639440000|2022-05-27 08:17:20|27.09|27.01|27.11|27.03|27.12|27.04|27.09|27.01|15
1653639450000|2022-05-27 08:17:30|27.12|27.04|27.12|27.04|27.12|27.04|27.11|27.03|0
1653639470000|2022-05-27 08:17:50|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|0
1653639480000|2022-05-27 08:18:00|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|0
1653639490000|2022-05-27 08:18:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1653639500000|2022-05-27 08:18:20|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|19
1653639520000|2022-05-27 08:18:40|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|13
1653639530000|2022-05-27 08:18:50|||||||||4
1653639570000|2022-05-27 08:19:30|27.11|27.03|27.12|27.04|27.13|27.05|27.11|27.03|5
1653639580000|2022-05-27 08:19:40|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|0
1653639590000|2022-05-27 08:19:50|27.11|27.03|27.09|27.01|27.11|27.03|27.09|27.01|0
1653639600000|2022-05-27 08:20:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1653639610000|2022-05-27 08:20:10|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1653639780000|2022-05-27 08:23:00|||||||||7
1653639820000|2022-05-27 08:23:40|27.08|27|27.08|27|27.09|27.01|27.08|27|1
1653639830000|2022-05-27 08:23:50|27.06|26.98|27.09|27.01|27.09|27.01|27.05|26.97|5
1653639840000|2022-05-27 08:24:00|27.08|27|27.09|27.01|27.09|27.01|27.08|27|3
1653639850000|2022-05-27 08:24:10|27.08|27|27.09|27.01|27.09|27.01|27.08|27|19
1653639860000|2022-05-27 08:24:20|27.08|27|27.05|26.97|27.08|27|27.05|26.97|3
1653639870000|2022-05-27 08:24:30|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1653639900000|2022-05-27 08:25:00|27.08|27|27.09|27.01|27.09|27.01|27.08|27|11
1653639910000|2022-05-27 08:25:10|27.08|27|27.08|27|27.08|27|27.08|27|2
1653639920000|2022-05-27 08:25:20|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1653639940000|2022-05-27 08:25:40|27.08|27|27.08|27|27.09|27.01|27.08|27|0
1653639950000|2022-05-27 08:25:50|27.06|26.98|27.08|27|27.08|27|27.06|26.98|0
1653639960000|2022-05-27 08:26:00|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1653639980000|2022-05-27 08:26:20|27.08|27|27.08|27|27.08|27|27.08|27|0
1653639990000|2022-05-27 08:26:30|27.06|26.98|27.05|26.97|27.08|27|27.04|26.96|0
1653640000000|2022-05-27 08:26:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1653640010000|2022-05-27 08:26:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|61
1653640020000|2022-05-27 08:27:00|27|26.92|26.99|26.91|27.01|26.93|26.99|26.91|0
1653640080000|2022-05-27 08:28:00|27.01|26.93|27.03|26.95|27.03|26.95|27.01|26.93|31
1653640090000|2022-05-27 08:28:10|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1653640180000|2022-05-27 08:29:40|27.03|26.95|27.04|26.96|27.04|26.96|27.02|26.94|13
1653640200000|2022-05-27 08:30:00|27.03|26.95|27.04|26.96|27.04|26.96|27.02|26.94|3
1653640210000|2022-05-27 08:30:10|27.03|26.95|27.04|26.96|27.04|26.96|27.01|26.93|26
1653640220000|2022-05-27 08:30:20|27.03|26.95|27.03|26.95|27.04|26.96|27.03|26.95|0
1653640230000|2022-05-27 08:30:30|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1653640240000|2022-05-27 08:30:40|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|0
1653640250000|2022-05-27 08:30:50|27.02|26.94|26.99|26.91|27.02|26.94|26.99|26.91|0
1653640340000|2022-05-27 08:32:20|||||||||84
1653640430000|2022-05-27 08:33:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|19
1653640440000|2022-05-27 08:34:00|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|7
1653640510000|2022-05-27 08:35:10|||||||||10
1653640520000|2022-05-27 08:35:20|26.98|26.9|26.98|26.9|26.99|26.91|26.98|26.9|7
1653640530000|2022-05-27 08:35:30|26.96|26.88|26.96|26.88|26.98|26.9|26.96|26.88|2
1653640540000|2022-05-27 08:35:40|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|42
1653640550000|2022-05-27 08:35:50|26.99|26.91|26.99|26.91|26.99|26.91|26.98|26.9|0
1653640630000|2022-05-27 08:37:10|27.01|26.93|27.03|26.95|27.03|26.95|27.01|26.93|14
1653640640000|2022-05-27 08:37:20|27|26.92|26.99|26.91|27|26.92|26.99|26.91|0
1653640690000|2022-05-27 08:38:10|27|26.92|27.01|26.93|27.01|26.93|27|26.92|0
1653640710000|2022-05-27 08:38:30|27|26.92|27|26.92|27|26.92|27|26.92|0
1653640720000|2022-05-27 08:38:40|27.01|26.93|27.01|26.93|27.01|26.93|27|26.92|0
1653640730000|2022-05-27 08:38:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1653640740000|2022-05-27 08:39:00|27|26.92|27.04|26.96|27.04|26.96|27|26.92|11
1653640870000|2022-05-27 08:41:10|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|38
1653640880000|2022-05-27 08:41:20|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1653640890000|2022-05-27 08:41:30|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1653640910000|2022-05-27 08:41:50|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|0
1653640930000|2022-05-27 08:42:10|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1653640940000|2022-05-27 08:42:20|27.06|26.98|27.08|27|27.08|27|27.06|26.98|2
1653640960000|2022-05-27 08:42:40|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1653640970000|2022-05-27 08:42:50|27.08|27|27.08|27|27.09|27.01|27.08|27|0
1653640980000|2022-05-27 08:43:00|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1653640990000|2022-05-27 08:43:10|27.08|27|27.09|27.01|27.09|27.01|27.08|27|0
1653641040000|2022-05-27 08:44:00|27.08|27|27.08|27|27.08|27|27.08|27|0
1653641050000|2022-05-27 08:44:10|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1653641070000|2022-05-27 08:44:30|27.08|27|27.09|27.01|27.09|27.01|27.08|27|0
1653641110000|2022-05-27 08:45:10|||||||||12
1653641120000|2022-05-27 08:45:20|27.08|27|27.09|27.01|27.09|27.01|27.08|27|12
1653641130000|2022-05-27 08:45:30|||||||||3
1653641140000|2022-05-27 08:45:40|||||||||9
1653641150000|2022-05-27 08:45:50|||||||||4
1653641180000|2022-05-27 08:46:20|27.08|27|27.04|26.96|27.08|27|27.04|26.96|2
1653641190000|2022-05-27 08:46:30|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|3
1653641200000|2022-05-27 08:46:40|27.08|27|27.09|27.01|27.09|27.01|27.08|27|0
1653641210000|2022-05-27 08:46:50|27.08|27|27.08|27|27.08|27|27.08|27|0
1653641220000|2022-05-27 08:47:00|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|0
1653641230000|2022-05-27 08:47:10|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1653641250000|2022-05-27 08:47:30|27.08|27|27.09|27.01|27.09|27.01|27.08|27|0
1653641260000|2022-05-27 08:47:40|27.08|27|27.07|26.99|27.08|27|27.07|26.99|0
1653641290000|2022-05-27 08:48:10|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|1
1653641300000|2022-05-27 08:48:20|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|3
1653641310000|2022-05-27 08:48:30|27.06|26.98|27.06|26.98|27.06|26.98|27.04|26.96|1
1653641330000|2022-05-27 08:48:50|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|4
1653641340000|2022-05-27 08:49:00|27.06|26.98|27.06|26.98|27.07|26.99|27.06|26.98|0
1653641350000|2022-05-27 08:49:10|27.07|26.99|27.09|27.01|27.09|27.01|27.06|26.98|0
1653641380000|2022-05-27 08:49:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1653641480000|2022-05-27 08:51:20|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|76
1653641490000|2022-05-27 08:51:30|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1653641500000|2022-05-27 08:51:40|27.12|27.04|27.12|27.04|27.12|27.04|27.11|27.03|0
1653641510000|2022-05-27 08:51:50|27.11|27.03|27.07|26.99|27.12|27.04|27.07|26.99|0
1653641520000|2022-05-27 08:52:00|27.08|27|27.08|27|27.08|27|27.08|27|0
1653641530000|2022-05-27 08:52:10|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1653641590000|2022-05-27 08:53:10|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|0
1653641640000|2022-05-27 08:54:00|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|23
1653641830000|2022-05-27 08:57:10|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|51
1653641870000|2022-05-27 08:57:50|||||||||8
1653642060000|2022-05-27 09:01:00|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|23
1653642080000|2022-05-27 09:01:20|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|0
1653642090000|2022-05-27 09:01:30|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|93
1653642100000|2022-05-27 09:01:40|27.07|26.99|27.06|26.98|27.07|26.99|27.06|26.98|10
1653642110000|2022-05-27 09:01:50|27.04|26.96|27.04|26.96|27.06|26.98|27.04|26.96|0
1653642120000|2022-05-27 09:02:00|27.06|26.98|27.04|26.96|27.07|26.99|27.04|26.96|0
1653642130000|2022-05-27 09:02:10|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|0
1653642220000|2022-05-27 09:03:40|||||||||12
1653642350000|2022-05-27 09:05:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|73
1653642360000|2022-05-27 09:06:00|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|2
1653642390000|2022-05-27 09:06:30|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|0
1653642410000|2022-05-27 09:06:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1653642420000|2022-05-27 09:07:00|27|26.92|27|26.92|27.01|26.93|27|26.92|0
1653642430000|2022-05-27 09:07:10|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1653642440000|2022-05-27 09:07:20|27|26.92|27|26.92|27|26.92|27|26.92|0
1653642460000|2022-05-27 09:07:40|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1653642490000|2022-05-27 09:08:10|27|26.92|27|26.92|27|26.92|27|26.92|0
1653642510000|2022-05-27 09:08:30|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|1
1653642580000|2022-05-27 09:09:40|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|2
1653642590000|2022-05-27 09:09:50|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1653642670000|2022-05-27 09:11:10|||||||||1
1653642950000|2022-05-27 09:15:50|||||||||1
1653642980000|2022-05-27 09:16:20|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|1
1653642990000|2022-05-27 09:16:30|27|26.92|27|26.92|27.02|26.94|26.99|26.91|0
1653643010000|2022-05-27 09:16:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1653643030000|2022-05-27 09:17:10|27|26.92|27.01|26.93|27.01|26.93|27|26.92|0
1653643040000|2022-05-27 09:17:20|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1653643050000|2022-05-27 09:17:30|27|26.92|27|26.92|27|26.92|27|26.92|0
1653643060000|2022-05-27 09:17:40|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1653643070000|2022-05-27 09:17:50|||||||||2
1653643090000|2022-05-27 09:18:10|27|26.92|27|26.92|27|26.92|27|26.92|0
1653643100000|2022-05-27 09:18:20|26.99|26.91|26.99|26.91|27|26.92|26.99|26.91|0
1653643210000|2022-05-27 09:20:10|||||||||2
1653643350000|2022-05-27 09:22:30|||||||||1
1653643370000|2022-05-27 09:22:50|||||||||4
1653643380000|2022-05-27 09:23:00|||||||||3
1653643490000|2022-05-27 09:24:50|||||||||2
1653643560000|2022-05-27 09:26:00|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|38
1653643700000|2022-05-27 09:28:20|||||||||1
1653643730000|2022-05-27 09:28:50|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|81
1653643790000|2022-05-27 09:29:50|26.9|26.82|26.94|26.86|26.94|26.86|26.9|26.82|14
1653643830000|2022-05-27 09:30:30|||||||||16
1653643860000|2022-05-27 09:31:00|||||||||1
1653643910000|2022-05-27 09:31:50|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|11
1653643930000|2022-05-27 09:32:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1653643940000|2022-05-27 09:32:20|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1653643950000|2022-05-27 09:32:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653643960000|2022-05-27 09:32:40|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1653644000000|2022-05-27 09:33:20|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|4
1653644020000|2022-05-27 09:33:40|26.94|26.86|26.93|26.85|26.94|26.86|26.93|26.85|0
1653644040000|2022-05-27 09:34:00|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1653644060000|2022-05-27 09:34:20|26.93|26.85|26.93|26.85|26.93|26.85|26.91|26.83|2
1653644070000|2022-05-27 09:34:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1653644280000|2022-05-27 09:38:00|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|9
1653644310000|2022-05-27 09:38:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|6
1653644330000|2022-05-27 09:38:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1653644340000|2022-05-27 09:39:00|26.93|26.85|26.93|26.85|26.94|26.86|26.91|26.83|10
1653644350000|2022-05-27 09:39:10|26.91|26.83|26.94|26.86|26.94|26.86|26.91|26.83|0
1653644360000|2022-05-27 09:39:20|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1653644370000|2022-05-27 09:39:30|26.93|26.85|26.91|26.83|26.93|26.85|26.91|26.83|0
1653644380000|2022-05-27 09:39:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653644390000|2022-05-27 09:39:50|26.94|26.86|26.93|26.85|26.94|26.86|26.91|26.83|0
1653644400000|2022-05-27 09:40:00|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|3
1653644410000|2022-05-27 09:40:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1653644430000|2022-05-27 09:40:30|26.93|26.85|26.91|26.83|26.94|26.86|26.91|26.83|0
1653644440000|2022-05-27 09:40:40|26.93|26.85|26.93|26.85|26.93|26.85|26.91|26.83|1
1653644450000|2022-05-27 09:40:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1653644470000|2022-05-27 09:41:10|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|5
1653644520000|2022-05-27 09:42:00|||||||||1
1653644540000|2022-05-27 09:42:20|||||||||114
1653644760000|2022-05-27 09:46:00|||||||||4
1653644790000|2022-05-27 09:46:30|||||||||1
1653644930000|2022-05-27 09:48:50|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|27
1653644940000|2022-05-27 09:49:00|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|13
1653644950000|2022-05-27 09:49:10|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|3
1653644960000|2022-05-27 09:49:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1653644980000|2022-05-27 09:49:40|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|0
1653645000000|2022-05-27 09:50:00|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|0
1653645080000|2022-05-27 09:51:20|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|63
1653645090000|2022-05-27 09:51:30|26.86|26.78|26.86|26.78|26.86|26.78|26.85|26.77|1
1653645160000|2022-05-27 09:52:40|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|32
1653645190000|2022-05-27 09:53:10|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1653645260000|2022-05-27 09:54:20|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|8
1653645270000|2022-05-27 09:54:30|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|4
1653645290000|2022-05-27 09:54:50|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1653645300000|2022-05-27 09:55:00|26.88|26.8|26.88|26.8|26.9|26.82|26.86|26.78|0
1653645310000|2022-05-27 09:55:10|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|1
1653645330000|2022-05-27 09:55:30|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|0
1653645340000|2022-05-27 09:55:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1653645360000|2022-05-27 09:56:00|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1653645370000|2022-05-27 09:56:10|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|2
1653645380000|2022-05-27 09:56:20|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|10
1653645430000|2022-05-27 09:57:10|||||||||5
1653645540000|2022-05-27 09:59:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1653645550000|2022-05-27 09:59:10|26.88|26.8|26.87|26.79|26.88|26.8|26.87|26.79|0
1653645580000|2022-05-27 09:59:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1653645590000|2022-05-27 09:59:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|4
1653645600000|2022-05-27 10:00:00|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|1
1653645610000|2022-05-27 10:00:10|26.91|26.83|26.91|26.83|26.91|26.83|26.9|26.82|0
1653645640000|2022-05-27 10:00:40|||||||||10
1653645660000|2022-05-27 10:01:00|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1653645670000|2022-05-27 10:01:10|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|0
1653645680000|2022-05-27 10:01:20|26.88|26.8|26.9|26.82|26.91|26.83|26.88|26.8|0
1653645690000|2022-05-27 10:01:30|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1653645810000|2022-05-27 10:03:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|1
1653645850000|2022-05-27 10:04:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|2
1653645860000|2022-05-27 10:04:20|26.96|26.88|26.95|26.87|26.96|26.88|26.95|26.87|0
1653645870000|2022-05-27 10:04:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1653645890000|2022-05-27 10:04:50|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|4
1653645910000|2022-05-27 10:05:10|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1653645920000|2022-05-27 10:05:20|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653645940000|2022-05-27 10:05:40|26.92|26.84|26.92|26.84|26.93|26.85|26.92|26.84|0
1653645950000|2022-05-27 10:05:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|64
1653645960000|2022-05-27 10:06:00|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1653646060000|2022-05-27 10:07:40|||||||||20
1653646070000|2022-05-27 10:07:50|26.96|26.88|26.96|26.88|26.96|26.88|26.95|26.87|1
1653646160000|2022-05-27 10:09:20|||||||||1
1653646200000|2022-05-27 10:10:00|26.95|26.87|26.93|26.85|26.96|26.88|26.93|26.85|4
1653646210000|2022-05-27 10:10:10|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1653646220000|2022-05-27 10:10:20|||||||||2
1653646230000|2022-05-27 10:10:30|26.95|26.87|26.95|26.87|26.96|26.88|26.95|26.87|1
1653646240000|2022-05-27 10:10:40|26.96|26.88|26.96|26.88|26.96|26.88|26.95|26.87|0
1653646260000|2022-05-27 10:11:00|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1653646310000|2022-05-27 10:11:50|26.91|26.83|26.91|26.83|26.92|26.84|26.91|26.83|0
1653646320000|2022-05-27 10:12:00|26.92|26.84|26.92|26.84|26.93|26.85|26.91|26.83|0
1653646350000|2022-05-27 10:12:30|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1653646830000|2022-05-27 10:20:30|||||||||10
1653646860000|2022-05-27 10:21:00|||||||||112
1653646870000|2022-05-27 10:21:10|26.93|26.85|26.95|26.87|26.95|26.87|26.92|26.84|7
1653646890000|2022-05-27 10:21:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653646980000|2022-05-27 10:23:00|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1653647050000|2022-05-27 10:24:10|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|26
1653647260000|2022-05-27 10:27:40|26.9|26.82|26.86|26.78|26.9|26.82|26.86|26.78|10
1653647280000|2022-05-27 10:28:00|26.9|26.82|26.86|26.78|26.9|26.82|26.86|26.78|13
1653647330000|2022-05-27 10:28:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1653647340000|2022-05-27 10:29:00|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1653647390000|2022-05-27 10:29:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|8
1653647400000|2022-05-27 10:30:00|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|1
1653647410000|2022-05-27 10:30:10|26.91|26.83|26.91|26.83|26.91|26.83|26.9|26.82|0
1653647430000|2022-05-27 10:30:30|||||||||1
1653647550000|2022-05-27 10:32:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|17
1653647560000|2022-05-27 10:32:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653647570000|2022-05-27 10:32:50|||||||||2
1653647580000|2022-05-27 10:33:00|26.95|26.87|26.95|26.87|26.96|26.88|26.95|26.87|0
1653647590000|2022-05-27 10:33:10|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1653647600000|2022-05-27 10:33:20|26.96|26.88|26.96|26.88|26.96|26.88|26.95|26.87|0
1653647710000|2022-05-27 10:35:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1653647720000|2022-05-27 10:35:20|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1653647730000|2022-05-27 10:35:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653647740000|2022-05-27 10:35:40|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|4
1653647750000|2022-05-27 10:35:50|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|0
1653647760000|2022-05-27 10:36:00|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|0
1653647770000|2022-05-27 10:36:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1653647780000|2022-05-27 10:36:20|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653647790000|2022-05-27 10:36:30|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1653647800000|2022-05-27 10:36:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|7
1653647810000|2022-05-27 10:36:50|26.93|26.85|26.93|26.85|26.95|26.87|26.93|26.85|0
1653647820000|2022-05-27 10:37:00|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|0
1653647830000|2022-05-27 10:37:10|26.91|26.83|26.93|26.85|26.93|26.85|26.91|26.83|0
1653647850000|2022-05-27 10:37:30|26.95|26.87|26.95|26.87|26.95|26.87|26.93|26.85|0
1653647860000|2022-05-27 10:37:40|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1653647870000|2022-05-27 10:37:50|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1653648020000|2022-05-27 10:40:20|||||||||1
1653648070000|2022-05-27 10:41:10|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|1
1653648080000|2022-05-27 10:41:20|26.91|26.83|26.91|26.83|26.93|26.85|26.91|26.83|0
1653648090000|2022-05-27 10:41:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653648100000|2022-05-27 10:41:40|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1653648130000|2022-05-27 10:42:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1653648180000|2022-05-27 10:43:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|27
1653648190000|2022-05-27 10:43:10|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|3
1653648200000|2022-05-27 10:43:20|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653648210000|2022-05-27 10:43:30|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|0
1653648220000|2022-05-27 10:43:40|26.95|26.87|26.95|26.87|26.95|26.87|26.93|26.85|0
1653648230000|2022-05-27 10:43:50|26.96|26.88|26.95|26.87|26.96|26.88|26.95|26.87|0
1653648340000|2022-05-27 10:45:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|6
1653648350000|2022-05-27 10:45:50|26.95|26.87|26.95|26.87|26.95|26.87|26.93|26.85|0
1653648470000|2022-05-27 10:47:50|26.96|26.88|26.96|26.88|26.96|26.88|26.95|26.87|0
1653648480000|2022-05-27 10:48:00|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|0
1653648490000|2022-05-27 10:48:10|26.95|26.87|26.95|26.87|26.96|26.88|26.95|26.87|0
1653648520000|2022-05-27 10:48:40|26.96|26.88|26.95|26.87|26.96|26.88|26.95|26.87|0
1653648540000|2022-05-27 10:49:00|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1653648550000|2022-05-27 10:49:10|26.95|26.87|26.95|26.87|26.96|26.88|26.95|26.87|0
1653648570000|2022-05-27 10:49:30|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1653648580000|2022-05-27 10:49:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1653648640000|2022-05-27 10:50:40|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1653648650000|2022-05-27 10:50:50|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1653648810000|2022-05-27 10:53:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|36
1653648860000|2022-05-27 10:54:20|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|0
1653648880000|2022-05-27 10:54:40|26.9|26.82|26.87|26.79|26.9|26.82|26.87|26.79|20
1653648970000|2022-05-27 10:56:10|||||||||2
1653649030000|2022-05-27 10:57:10|26.9|26.82|26.9|26.82|26.92|26.84|26.88|26.8|7
1653649040000|2022-05-27 10:57:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1653649080000|2022-05-27 10:58:00|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1653649140000|2022-05-27 10:59:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1653649160000|2022-05-27 10:59:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1653649170000|2022-05-27 10:59:30|||||||||1
1653649210000|2022-05-27 11:00:10|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|4
1653649300000|2022-05-27 11:01:40|26.9|26.82|26.88|26.8|26.9|26.82|26.88|26.8|0
1653649310000|2022-05-27 11:01:50|26.92|26.84|26.92|26.84|26.92|26.84|26.88|26.8|4
1653649320000|2022-05-27 11:02:00|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|0
1653649360000|2022-05-27 11:02:40|||||||||11
1653649370000|2022-05-27 11:02:50|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1653649380000|2022-05-27 11:03:00|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|5
1653649390000|2022-05-27 11:03:10|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1653649400000|2022-05-27 11:03:20|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1653649410000|2022-05-27 11:03:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653649500000|2022-05-27 11:05:00|26.97|26.89|26.93|26.85|26.97|26.89|26.93|26.85|5
1653649600000|2022-05-27 11:06:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|5
1653649610000|2022-05-27 11:06:50|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1653649620000|2022-05-27 11:07:00|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1653649640000|2022-05-27 11:07:20|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653649650000|2022-05-27 11:07:30|26.92|26.84|26.92|26.84|26.92|26.84|26.88|26.8|11
1653649670000|2022-05-27 11:07:50|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|0
1653649680000|2022-05-27 11:08:00|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1653649710000|2022-05-27 11:08:30|26.9|26.82|26.88|26.8|26.92|26.84|26.88|26.8|1
1653649720000|2022-05-27 11:08:40|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|2
1653649740000|2022-05-27 11:09:00|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1653649750000|2022-05-27 11:09:10|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|0
1653649760000|2022-05-27 11:09:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1653649930000|2022-05-27 11:12:10|||||||||9
1653650010000|2022-05-27 11:13:30|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|13
1653650020000|2022-05-27 11:13:40|||||||||32
1653650110000|2022-05-27 11:15:10|26.9|26.82|26.88|26.8|26.92|26.84|26.88|26.8|28
1653650200000|2022-05-27 11:16:40|||||||||21
1653650220000|2022-05-27 11:17:00|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|11
1653650230000|2022-05-27 11:17:10|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|2
1653650240000|2022-05-27 11:17:20|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1653650280000|2022-05-27 11:18:00|||||||||2
1653650290000|2022-05-27 11:18:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|10
1653650300000|2022-05-27 11:18:20|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1653650330000|2022-05-27 11:18:50|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653650370000|2022-05-27 11:19:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1653650380000|2022-05-27 11:19:40|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653650470000|2022-05-27 11:21:10|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|18
1653650480000|2022-05-27 11:21:20|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|3
1653650490000|2022-05-27 11:21:30|||||||||11
1653650500000|2022-05-27 11:21:40|||||||||10
1653650510000|2022-05-27 11:21:50|||||||||12
1653650520000|2022-05-27 11:22:00|||||||||12
1653650530000|2022-05-27 11:22:10|||||||||4
1653650540000|2022-05-27 11:22:20|||||||||4
1653650550000|2022-05-27 11:22:30|||||||||17
1653650560000|2022-05-27 11:22:40|||||||||2
1653650650000|2022-05-27 11:24:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1653650870000|2022-05-27 11:27:50|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|57
1653650880000|2022-05-27 11:28:00|||||||||10
1653650940000|2022-05-27 11:29:00|||||||||2
1653650950000|2022-05-27 11:29:10|||||||||45
1653650960000|2022-05-27 11:29:20|||||||||32
1653651050000|2022-05-27 11:30:50|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|30
1653651060000|2022-05-27 11:31:00|26.92|26.84|26.94|26.86|26.94|26.86|26.9|26.82|2
1653651090000|2022-05-27 11:31:30|||||||||1
1653651110000|2022-05-27 11:31:50|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|24
1653651130000|2022-05-27 11:32:10|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653651140000|2022-05-27 11:32:20|26.92|26.84|26.93|26.85|26.93|26.85|26.92|26.84|0
1653651160000|2022-05-27 11:32:40|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1653651190000|2022-05-27 11:33:10|26.93|26.85|26.92|26.84|26.94|26.86|26.9|26.82|7
1653651200000|2022-05-27 11:33:20|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653651210000|2022-05-27 11:33:30|26.94|26.86|26.94|26.86|26.94|26.86|26.93|26.85|0
1653651360000|2022-05-27 11:36:00|||||||||1
1653651390000|2022-05-27 11:36:30|||||||||15
1653651510000|2022-05-27 11:38:30|||||||||1
1653651540000|2022-05-27 11:39:00|||||||||2
1653651580000|2022-05-27 11:39:40|||||||||1
1653651620000|2022-05-27 11:40:20|||||||||1
1653651650000|2022-05-27 11:40:50|||||||||3
1653651720000|2022-05-27 11:42:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653651730000|2022-05-27 11:42:10|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|34
1653651740000|2022-05-27 11:42:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1653651750000|2022-05-27 11:42:30|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653651760000|2022-05-27 11:42:40|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1653651770000|2022-05-27 11:42:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1653651780000|2022-05-27 11:43:00|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1653651810000|2022-05-27 11:43:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1653651830000|2022-05-27 11:43:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1653651840000|2022-05-27 11:44:00|26.93|26.85|26.93|26.85|26.93|26.85|26.92|26.84|0
1653651850000|2022-05-27 11:44:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|20
1653652020000|2022-05-27 11:47:00|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|21
1653652050000|2022-05-27 11:47:30|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|0
1653652060000|2022-05-27 11:47:40|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1653652070000|2022-05-27 11:47:50|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1653652080000|2022-05-27 11:48:00|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1653652100000|2022-05-27 11:48:20|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1653652110000|2022-05-27 11:48:30|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1653652120000|2022-05-27 11:48:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1653652130000|2022-05-27 11:48:50|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1653652140000|2022-05-27 11:49:00|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1653652160000|2022-05-27 11:49:20|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|0
1653652170000|2022-05-27 11:49:30|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|0
1653652190000|2022-05-27 11:49:50|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1653652200000|2022-05-27 11:50:00|26.98|26.9|26.99|26.91|26.99|26.91|26.98|26.9|0
1653652250000|2022-05-27 11:50:50|||||||||67
1653652340000|2022-05-27 11:52:20|27|26.92|26.99|26.91|27|26.92|26.99|26.91|14
1653652350000|2022-05-27 11:52:30|27|26.92|26.99|26.91|27|26.92|26.99|26.91|0
1653652360000|2022-05-27 11:52:40|27|26.92|26.99|26.91|27|26.92|26.99|26.91|0
1653652380000|2022-05-27 11:53:00|27|26.92|27|26.92|27|26.92|27|26.92|5
1653652390000|2022-05-27 11:53:10|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1653652740000|2022-05-27 11:59:00|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|3
1653652760000|2022-05-27 11:59:20|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|13
1653652770000|2022-05-27 11:59:30|27|26.92|27|26.92|27.02|26.94|27|26.92|8
1653652780000|2022-05-27 11:59:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1653652820000|2022-05-27 12:00:20|||||||||4
1653652830000|2022-05-27 12:00:30|27|26.92|27.02|26.94|27.02|26.94|27|26.92|3
1653652860000|2022-05-27 12:01:00|27|26.92|27.02|26.94|27.02|26.94|27|26.92|1
1653652900000|2022-05-27 12:01:40|27|26.92|26.99|26.91|27|26.92|26.99|26.91|0
1653652920000|2022-05-27 12:02:00|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1653653050000|2022-05-27 12:04:10|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|50
1653653070000|2022-05-27 12:04:30|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|6
1653653080000|2022-05-27 12:04:40|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1653653100000|2022-05-27 12:05:00|26.96|26.88|26.94|26.86|26.98|26.9|26.94|26.86|9
1653653380000|2022-05-27 12:09:40|||||||||1
1653653410000|2022-05-27 12:10:10|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|38
1653653420000|2022-05-27 12:10:20|26.92|26.84|26.94|26.86|26.94|26.86|26.92|26.84|1
1653653440000|2022-05-27 12:10:40|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1653653450000|2022-05-27 12:10:50|26.93|26.85|26.9|26.82|26.94|26.86|26.9|26.82|2
1653653470000|2022-05-27 12:11:10|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1653653480000|2022-05-27 12:11:20|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|9
1653653490000|2022-05-27 12:11:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1653653500000|2022-05-27 12:11:40|26.93|26.85|26.92|26.84|26.93|26.85|26.92|26.84|0
1653653510000|2022-05-27 12:11:50|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|2
1653653590000|2022-05-27 12:13:10|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1653653600000|2022-05-27 12:13:20|26.89|26.81|26.89|26.81|26.89|26.81|26.88|26.8|0
1653653610000|2022-05-27 12:13:30|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1653653620000|2022-05-27 12:13:40|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1653653630000|2022-05-27 12:13:50|26.89|26.81|26.88|26.8|26.89|26.81|26.86|26.78|120
1653653640000|2022-05-27 12:14:00|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|1
1653653660000|2022-05-27 12:14:20|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1653653710000|2022-05-27 12:15:10|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1653653720000|2022-05-27 12:15:20|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1653653980000|2022-05-27 12:19:40|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|5
1653653990000|2022-05-27 12:19:50|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1653654110000|2022-05-27 12:21:50|26.79|26.71|26.84|26.76|26.84|26.76|26.79|26.71|169
1653654160000|2022-05-27 12:22:40|||||||||63
1653654220000|2022-05-27 12:23:40|||||||||2
1653654250000|2022-05-27 12:24:10|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|4
1653654270000|2022-05-27 12:24:30|26.79|26.71|26.79|26.71|26.8|26.72|26.79|26.71|4
1653654280000|2022-05-27 12:24:40|26.8|26.72|26.8|26.72|26.8|26.72|26.79|26.71|7
1653654290000|2022-05-27 12:24:50|26.82|26.74|26.82|26.74|26.82|26.74|26.8|26.72|0
1653654300000|2022-05-27 12:25:00|26.8|26.72|26.8|26.72|26.8|26.72|26.79|26.71|4
1653654310000|2022-05-27 12:25:10|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|2
1653654350000|2022-05-27 12:25:50|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|3
1653654360000|2022-05-27 12:26:00|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1653654380000|2022-05-27 12:26:20|26.84|26.76|26.82|26.74|26.84|26.76|26.8|26.72|0
1653654390000|2022-05-27 12:26:30|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1653654410000|2022-05-27 12:26:50|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1653654420000|2022-05-27 12:27:00|26.83|26.75|26.84|26.76|26.84|26.76|26.83|26.75|0
1653654590000|2022-05-27 12:29:50|26.85|26.77|26.85|26.77|26.87|26.79|26.85|26.77|4
1653654600000|2022-05-27 12:30:00|26.87|26.79|26.92|26.84|26.92|26.84|26.85|26.77|10
1653654610000|2022-05-27 12:30:10|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|0
1653654620000|2022-05-27 12:30:20|26.88|26.8|26.85|26.77|26.89|26.81|26.85|26.77|7
1653654630000|2022-05-27 12:30:30|26.84|26.76|26.79|26.71|26.84|26.76|26.77|26.69|9
1653654640000|2022-05-27 12:30:40|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|26
1653654650000|2022-05-27 12:30:50|26.8|26.72|26.81|26.73|26.83|26.75|26.8|26.72|11
1653654660000|2022-05-27 12:31:00|26.84|26.76|26.87|26.79|26.87|26.79|26.81|26.73|64
1653654670000|2022-05-27 12:31:10|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|0
1653654680000|2022-05-27 12:31:20|||||||||1
1653654690000|2022-05-27 12:31:30|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|3
1653654700000|2022-05-27 12:31:40|26.87|26.79|26.87|26.79|26.87|26.79|26.85|26.77|0
1653654710000|2022-05-27 12:31:50|26.85|26.77|26.85|26.77|26.87|26.79|26.85|26.77|0
1653654720000|2022-05-27 12:32:00|26.84|26.76|26.84|26.76|26.85|26.77|26.84|26.76|8
1653654730000|2022-05-27 12:32:10|26.82|26.74|26.82|26.74|26.83|26.75|26.79|26.71|4
1653654740000|2022-05-27 12:32:20|26.83|26.75|26.82|26.74|26.83|26.75|26.82|26.74|0
1653654750000|2022-05-27 12:32:30|26.8|26.72|26.79|26.71|26.82|26.74|26.79|26.71|0
1653654760000|2022-05-27 12:32:40|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1653654770000|2022-05-27 12:32:50|26.78|26.7|26.77|26.69|26.78|26.7|26.77|26.69|52
1653654780000|2022-05-27 12:33:00|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|2
1653654790000|2022-05-27 12:33:10|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|0
1653654800000|2022-05-27 12:33:20|26.77|26.69|26.77|26.69|26.77|26.69|26.74|26.66|9
1653654810000|2022-05-27 12:33:30|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1653654830000|2022-05-27 12:33:50|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1653654840000|2022-05-27 12:34:00|26.78|26.7|26.78|26.7|26.78|26.7|26.77|26.69|0
1653654850000|2022-05-27 12:34:10|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|0
1653654860000|2022-05-27 12:34:20|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|0
1653654880000|2022-05-27 12:34:40|26.77|26.69|26.77|26.69|26.77|26.69|26.75|26.67|7
1653654890000|2022-05-27 12:34:50|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1653654900000|2022-05-27 12:35:00|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|0
1653654940000|2022-05-27 12:35:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|18
1653654950000|2022-05-27 12:35:50|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|0
1653654990000|2022-05-27 12:36:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|63
1653655010000|2022-05-27 12:36:50|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|60
1653655020000|2022-05-27 12:37:00|26.67|26.59|26.67|26.59|26.69|26.61|26.67|26.59|2
1653655030000|2022-05-27 12:37:10|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|6
1653655040000|2022-05-27 12:37:20|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|45
1653655050000|2022-05-27 12:37:30|26.72|26.64|26.7|26.62|26.74|26.66|26.7|26.62|19
1653655060000|2022-05-27 12:37:40|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|4
1653655080000|2022-05-27 12:38:00|26.7|26.62|26.71|26.63|26.71|26.63|26.69|26.61|0
1653655090000|2022-05-27 12:38:10|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1653655100000|2022-05-27 12:38:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1653655120000|2022-05-27 12:38:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1653655160000|2022-05-27 12:39:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1653655170000|2022-05-27 12:39:30|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1653655180000|2022-05-27 12:39:40|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1653655200000|2022-05-27 12:40:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1653655230000|2022-05-27 12:40:30|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|3
1653655240000|2022-05-27 12:40:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|10
1653655250000|2022-05-27 12:40:50|26.72|26.64|26.71|26.63|26.74|26.66|26.71|26.63|10
1653655270000|2022-05-27 12:41:10|||||||||10
1653655350000|2022-05-27 12:42:30|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|10
1653655390000|2022-05-27 12:43:10|26.72|26.64|26.74|26.66|26.74|26.66|26.71|26.63|0
1653655400000|2022-05-27 12:43:20|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|2
1653655410000|2022-05-27 12:43:30|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|1
1653655420000|2022-05-27 12:43:40|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|4
1653655430000|2022-05-27 12:43:50|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|0
1653655440000|2022-05-27 12:44:00|26.74|26.66|26.71|26.63|26.74|26.66|26.71|26.63|0
1653655490000|2022-05-27 12:44:50|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1653655510000|2022-05-27 12:45:10|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1653655540000|2022-05-27 12:45:40|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|83
1653655550000|2022-05-27 12:45:50|26.69|26.61|26.69|26.61|26.69|26.61|26.67|26.59|0
1653655560000|2022-05-27 12:46:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1653655580000|2022-05-27 12:46:20|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1653655590000|2022-05-27 12:46:30|26.69|26.61|26.69|26.61|26.69|26.61|26.67|26.59|0
1653655600000|2022-05-27 12:46:40|26.67|26.59|26.67|26.59|26.69|26.61|26.67|26.59|0
1653655610000|2022-05-27 12:46:50|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|14
1653655620000|2022-05-27 12:47:00|26.69|26.61|26.69|26.61|26.69|26.61|26.67|26.59|0
1653655630000|2022-05-27 12:47:10|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1653655640000|2022-05-27 12:47:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|15
1653655680000|2022-05-27 12:48:00|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1653655730000|2022-05-27 12:48:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1653655740000|2022-05-27 12:49:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|124
1653655760000|2022-05-27 12:49:20|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|35
1653655770000|2022-05-27 12:49:30|26.65|26.57|26.66|26.58|26.66|26.58|26.63|26.55|3
1653655780000|2022-05-27 12:49:40|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1653655790000|2022-05-27 12:49:50|26.65|26.57|26.63|26.55|26.65|26.57|26.63|26.55|0
1653655800000|2022-05-27 12:50:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1653655810000|2022-05-27 12:50:10|26.63|26.55|26.66|26.58|26.66|26.58|26.63|26.55|33
1653655930000|2022-05-27 12:52:10|26.63|26.55|26.66|26.58|26.66|26.58|26.63|26.55|14
1653656150000|2022-05-27 12:55:50|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|39
1653656230000|2022-05-27 12:57:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|15
1653656250000|2022-05-27 12:57:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1653656260000|2022-05-27 12:57:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1653656270000|2022-05-27 12:57:50|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1653656300000|2022-05-27 12:58:20|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1653656380000|2022-05-27 12:59:40|||||||||1
1653656410000|2022-05-27 13:00:10|26.62|26.54|26.62|26.54|26.64|26.56|26.62|26.54|0
1653656420000|2022-05-27 13:00:20|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1653656430000|2022-05-27 13:00:30|26.59|26.51|26.59|26.51|26.61|26.53|26.59|26.51|29
1653656450000|2022-05-27 13:00:50|||||||||3
1653656460000|2022-05-27 13:01:00|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|0
1653656590000|2022-05-27 13:03:10|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1653656700000|2022-05-27 13:05:00|||||||||2
1653656800000|2022-05-27 13:06:40|||||||||2
1653656830000|2022-05-27 13:07:10|26.61|26.53|26.61|26.53|26.62|26.54|26.59|26.51|20
1653656860000|2022-05-27 13:07:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|1
1653656870000|2022-05-27 13:07:50|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|0
1653656880000|2022-05-27 13:08:00|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1653656900000|2022-05-27 13:08:20|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|0
1653656920000|2022-05-27 13:08:40|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|16
1653656930000|2022-05-27 13:08:50|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|0
1653656960000|2022-05-27 13:09:20|26.62|26.54|26.62|26.54|26.64|26.56|26.62|26.54|0
1653656970000|2022-05-27 13:09:30|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|25
1653657000000|2022-05-27 13:10:00|26.62|26.54|26.62|26.54|26.62|26.54|26.61|26.53|0
1653657010000|2022-05-27 13:10:10|26.61|26.53|26.59|26.51|26.62|26.54|26.59|26.51|0
1653657130000|2022-05-27 13:12:10|||||||||18
1653657170000|2022-05-27 13:12:50|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1653657180000|2022-05-27 13:13:00|||||||||1
1653657200000|2022-05-27 13:13:20|26.64|26.56|26.64|26.56|26.64|26.56|26.62|26.54|15
1653657230000|2022-05-27 13:13:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|1
1653657240000|2022-05-27 13:14:00|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|0
1653657250000|2022-05-27 13:14:10|26.64|26.56|26.64|26.56|26.64|26.56|26.62|26.54|0
1653657260000|2022-05-27 13:14:20|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|0
1653657290000|2022-05-27 13:14:50|||||||||4
1653657300000|2022-05-27 13:15:00|26.62|26.54|26.62|26.54|26.64|26.56|26.62|26.54|29
1653657310000|2022-05-27 13:15:10|26.6|26.52|26.6|26.52|26.6|26.52|26.59|26.51|10
1653657320000|2022-05-27 13:15:20|26.59|26.51|26.6|26.52|26.62|26.54|26.59|26.51|27
1653657330000|2022-05-27 13:15:30|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1653657340000|2022-05-27 13:15:40|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|6
1653657350000|2022-05-27 13:15:50|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|0
1653657370000|2022-05-27 13:16:10|26.6|26.52|26.59|26.51|26.62|26.54|26.59|26.51|16
1653657380000|2022-05-27 13:16:20|26.6|26.52|26.62|26.54|26.62|26.54|26.59|26.51|25
1653657390000|2022-05-27 13:16:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1653657400000|2022-05-27 13:16:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1653657410000|2022-05-27 13:16:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|4
1653657420000|2022-05-27 13:17:00|26.59|26.51|26.6|26.52|26.62|26.54|26.58|26.5|20
1653657440000|2022-05-27 13:17:20|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|0
1653657450000|2022-05-27 13:17:30|26.59|26.51|26.62|26.54|26.62|26.54|26.59|26.51|0
1653657460000|2022-05-27 13:17:40|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|0
1653657470000|2022-05-27 13:17:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1653657490000|2022-05-27 13:18:10|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|22
1653657500000|2022-05-27 13:18:20|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|0
1653657510000|2022-05-27 13:18:30|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|1
1653657520000|2022-05-27 13:18:40|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|0
1653657570000|2022-05-27 13:19:30|26.68|26.6|26.67|26.59|26.68|26.6|26.67|26.59|0
1653657650000|2022-05-27 13:20:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|24
1653657780000|2022-05-27 13:23:00|||||||||3
1653657850000|2022-05-27 13:24:10|||||||||1
1653657990000|2022-05-27 13:26:30|||||||||1
1653658000000|2022-05-27 13:26:40|||||||||1
1653658020000|2022-05-27 13:27:00|||||||||1
1653658030000|2022-05-27 13:27:10|||||||||1
1653658040000|2022-05-27 13:27:20|||||||||1
1653658060000|2022-05-27 13:27:40|||||||||1
1653658080000|2022-05-27 13:28:00|||||||||2
1653658090000|2022-05-27 13:28:10|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|53
1653658100000|2022-05-27 13:28:20|||||||||1
1653658120000|2022-05-27 13:28:40|||||||||1
1653658130000|2022-05-27 13:28:50|||||||||1
1653658140000|2022-05-27 13:29:00|||||||||2
1653658160000|2022-05-27 13:29:20|||||||||2
1653658170000|2022-05-27 13:29:30|||||||||2
1653658180000|2022-05-27 13:29:40|||||||||2
1653658190000|2022-05-27 13:29:50|||||||||1
1653658200000|2022-05-27 13:30:00|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|31
1653658210000|2022-05-27 13:30:10|26.61|26.53|26.62|26.54|26.62|26.54|26.59|26.51|6
1653658220000|2022-05-27 13:30:20|26.64|26.56|26.67|26.59|26.67|26.59|26.64|26.56|24
1653658230000|2022-05-27 13:30:30|26.64|26.56|26.67|26.59|26.67|26.59|26.63|26.55|3
1653658240000|2022-05-27 13:30:40|26.62|26.54|26.62|26.54|26.67|26.59|26.62|26.54|27
1653658250000|2022-05-27 13:30:50|26.6|26.52|26.6|26.52|26.62|26.54|26.59|26.51|0
1653658260000|2022-05-27 13:31:00|26.59|26.51|26.6|26.52|26.62|26.54|26.58|26.5|10
1653658270000|2022-05-27 13:31:10|26.59|26.51|26.57|26.49|26.59|26.51|26.55|26.47|0
1653658280000|2022-05-27 13:31:20|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|30
1653658290000|2022-05-27 13:31:30|26.53|26.45|26.57|26.49|26.57|26.49|26.53|26.45|1
1653658300000|2022-05-27 13:31:40|26.55|26.47|26.55|26.47|26.57|26.49|26.54|26.46|5
1653658310000|2022-05-27 13:31:50|26.57|26.49|26.57|26.49|26.57|26.49|26.55|26.47|0
1653658320000|2022-05-27 13:32:00|||||||||22
1653658340000|2022-05-27 13:32:20|||||||||20
1653658360000|2022-05-27 13:32:40|26.55|26.47|26.55|26.47|26.57|26.49|26.55|26.47|11
1653658370000|2022-05-27 13:32:50|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|1
1653658380000|2022-05-27 13:33:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1653658420000|2022-05-27 13:33:40|||||||||2
1653658440000|2022-05-27 13:34:00|26.59|26.51|26.62|26.54|26.62|26.54|26.57|26.49|14
1653658460000|2022-05-27 13:34:20|26.6|26.52|26.62|26.54|26.62|26.54|26.57|26.49|33
1653658490000|2022-05-27 13:34:50|||||||||4
1653658500000|2022-05-27 13:35:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|27
1653658510000|2022-05-27 13:35:10|26.61|26.53|26.6|26.52|26.62|26.54|26.57|26.49|156
1653658560000|2022-05-27 13:36:00|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|31
1653658570000|2022-05-27 13:36:10|||||||||2
1653658670000|2022-05-27 13:37:50|||||||||1
1653658690000|2022-05-27 13:38:10|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|57
1653658700000|2022-05-27 13:38:20|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|14
1653658720000|2022-05-27 13:38:40|||||||||1
1653658730000|2022-05-27 13:38:50|||||||||1
1653658740000|2022-05-27 13:39:00|26.54|26.46|26.55|26.47|26.55|26.47|26.52|26.44|16
1653658750000|2022-05-27 13:39:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|2
1653658760000|2022-05-27 13:39:20|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1653658770000|2022-05-27 13:39:30|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|1
1653658780000|2022-05-27 13:39:40|||||||||2
1653658790000|2022-05-27 13:39:50|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|2
1653658800000|2022-05-27 13:40:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|1
1653658810000|2022-05-27 13:40:10|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|1
1653658820000|2022-05-27 13:40:20|||||||||1
1653658830000|2022-05-27 13:40:30|||||||||3
1653658840000|2022-05-27 13:40:40|||||||||5
1653658850000|2022-05-27 13:40:50|||||||||1
1653658860000|2022-05-27 13:41:00|||||||||14
1653658870000|2022-05-27 13:41:10|||||||||40
1653658880000|2022-05-27 13:41:20|||||||||1
1653658890000|2022-05-27 13:41:30|||||||||3
1653658900000|2022-05-27 13:41:40|||||||||2
1653658910000|2022-05-27 13:41:50|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|21
1653658920000|2022-05-27 13:42:00|||||||||3
1653658940000|2022-05-27 13:42:20|||||||||1
1653658960000|2022-05-27 13:42:40|||||||||10
1653659000000|2022-05-27 13:43:20|||||||||1
1653659080000|2022-05-27 13:44:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1653659090000|2022-05-27 13:44:50|26.6|26.52|26.6|26.52|26.6|26.52|26.57|26.49|31
1653659100000|2022-05-27 13:45:00|||||||||33
1653659120000|2022-05-27 13:45:20|26.57|26.49|26.57|26.49|26.59|26.51|26.57|26.49|63
1653659130000|2022-05-27 13:45:30|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|0
1653659140000|2022-05-27 13:45:40|26.56|26.48|26.57|26.49|26.57|26.49|26.55|26.47|0
1653659150000|2022-05-27 13:45:50|||||||||2
1653659170000|2022-05-27 13:46:10|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1653659200000|2022-05-27 13:46:40|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1653659220000|2022-05-27 13:47:00|26.56|26.48|26.47|26.39|26.57|26.49|26.47|26.39|13
1653659230000|2022-05-27 13:47:10|||||||||10
1653659240000|2022-05-27 13:47:20|||||||||1
1653659260000|2022-05-27 13:47:40|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1653659280000|2022-05-27 13:48:00|||||||||1
1653659320000|2022-05-27 13:48:40|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|3
1653659330000|2022-05-27 13:48:50|||||||||1
1653659370000|2022-05-27 13:49:30|||||||||1
1653659380000|2022-05-27 13:49:40|||||||||1
1653659390000|2022-05-27 13:49:50|||||||||2
1653659400000|2022-05-27 13:50:00|||||||||4
1653659410000|2022-05-27 13:50:10|26.49|26.41|26.51|26.43|26.52|26.44|26.47|26.39|29
1653659420000|2022-05-27 13:50:20|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1653659430000|2022-05-27 13:50:30|26.51|26.43|26.47|26.39|26.52|26.44|26.47|26.39|7
1653659440000|2022-05-27 13:50:40|||||||||30
1653659450000|2022-05-27 13:50:50|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|10
1653659510000|2022-05-27 13:51:50|26.51|26.43|26.45|26.37|26.51|26.43|26.45|26.37|40
1653659520000|2022-05-27 13:52:00|||||||||4
1653659540000|2022-05-27 13:52:20|||||||||6
1653659550000|2022-05-27 13:52:30|||||||||1
1653659660000|2022-05-27 13:54:20|26.41|26.33|26.4|26.32|26.41|26.33|26.4|26.32|1
1653659670000|2022-05-27 13:54:30|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|2
1653659690000|2022-05-27 13:54:50|26.42|26.34|26.44|26.36|26.45|26.37|26.4|26.32|1
1653659700000|2022-05-27 13:55:00|26.45|26.37|26.44|26.36|26.45|26.37|26.44|26.36|0
1653659710000|2022-05-27 13:55:10|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|0
1653659720000|2022-05-27 13:55:20|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|0
1653659730000|2022-05-27 13:55:30|26.42|26.34|26.45|26.37|26.45|26.37|26.42|26.34|11
1653659740000|2022-05-27 13:55:40|26.44|26.36|26.41|26.33|26.44|26.36|26.41|26.33|0
1653659750000|2022-05-27 13:55:50|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1653659760000|2022-05-27 13:56:00|||||||||17
1653659770000|2022-05-27 13:56:10|||||||||2
1653659780000|2022-05-27 13:56:20|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|1
1653659800000|2022-05-27 13:56:40|26.39|26.31|26.37|26.29|26.4|26.32|26.37|26.29|3
1653659810000|2022-05-27 13:56:50|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1653659820000|2022-05-27 13:57:00|26.37|26.29|26.39|26.31|26.4|26.32|26.37|26.29|4
1653659830000|2022-05-27 13:57:10|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|9
1653659970000|2022-05-27 13:59:30|||||||||3
1653659990000|2022-05-27 13:59:50|||||||||1
1653660010000|2022-05-27 14:00:10|||||||||1
1653660020000|2022-05-27 14:00:20|||||||||1
1653660030000|2022-05-27 14:00:30|||||||||1
1653660040000|2022-05-27 14:00:40|||||||||1
1653660050000|2022-05-27 14:00:50|26.44|26.36|26.41|26.33|26.44|26.36|26.41|26.33|37
1653660060000|2022-05-27 14:01:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1653660090000|2022-05-27 14:01:30|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|6
1653660100000|2022-05-27 14:01:40|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1653660120000|2022-05-27 14:02:00|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|0
1653660130000|2022-05-27 14:02:10|26.37|26.29|26.4|26.32|26.4|26.32|26.36|26.28|2
1653660150000|2022-05-27 14:02:30|26.39|26.31|26.37|26.29|26.4|26.32|26.37|26.29|0
1653660220000|2022-05-27 14:03:40|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1653660230000|2022-05-27 14:03:50|26.36|26.28|26.35|26.27|26.36|26.28|26.35|26.27|8
1653660240000|2022-05-27 14:04:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1653660270000|2022-05-27 14:04:30|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|144
1653660280000|2022-05-27 14:04:40|||||||||10
1653660320000|2022-05-27 14:05:20|26.43|26.35|26.45|26.37|26.45|26.37|26.41|26.33|20
1653660330000|2022-05-27 14:05:30|26.44|26.36|26.41|26.33|26.44|26.36|26.41|26.33|18
1653660340000|2022-05-27 14:05:40|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1653660350000|2022-05-27 14:05:50|||||||||1
1653660420000|2022-05-27 14:07:00|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|52
1653660430000|2022-05-27 14:07:10|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|0
1653660460000|2022-05-27 14:07:40|26.44|26.36|26.45|26.37|26.45|26.37|26.44|26.36|34
1653660510000|2022-05-27 14:08:30|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|2
1653660520000|2022-05-27 14:08:40|26.41|26.33|26.4|26.32|26.41|26.33|26.4|26.32|0
1653660530000|2022-05-27 14:08:50|26.41|26.33|26.43|26.35|26.45|26.37|26.41|26.33|5
1653660540000|2022-05-27 14:09:00|26.41|26.33|26.4|26.32|26.41|26.33|26.4|26.32|0
1653660640000|2022-05-27 14:10:40|26.38|26.3|26.4|26.32|26.4|26.32|26.35|26.27|87
1653660700000|2022-05-27 14:11:40|26.39|26.31|26.39|26.31|26.4|26.32|26.39|26.31|0
1653660710000|2022-05-27 14:11:50|26.4|26.32|26.4|26.32|26.4|26.32|26.39|26.31|2
1653660810000|2022-05-27 14:13:30|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|21
1653660870000|2022-05-27 14:14:30|||||||||1
1653660880000|2022-05-27 14:14:40|||||||||1
1653660890000|2022-05-27 14:14:50|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|66
1653660900000|2022-05-27 14:15:00|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|1
1653660910000|2022-05-27 14:15:10|||||||||1
1653660920000|2022-05-27 14:15:20|||||||||1
1653660930000|2022-05-27 14:15:30|||||||||1
1653660940000|2022-05-27 14:15:40|||||||||2
1653660950000|2022-05-27 14:15:50|||||||||1
1653660960000|2022-05-27 14:16:00|26.29|26.21|26.27|26.19|26.3|26.22|26.27|26.19|4
1653660970000|2022-05-27 14:16:10|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|13
1653660980000|2022-05-27 14:16:20|||||||||2
1653660990000|2022-05-27 14:16:30|||||||||2
1653661010000|2022-05-27 14:16:50|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|36
1653661020000|2022-05-27 14:17:00|||||||||1
1653661030000|2022-05-27 14:17:10|||||||||2
1653661040000|2022-05-27 14:17:20|||||||||1
1653661060000|2022-05-27 14:17:40|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|3
1653661070000|2022-05-27 14:17:50|26.29|26.21|26.29|26.21|26.3|26.22|26.29|26.21|2
1653661080000|2022-05-27 14:18:00|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|1
1653661090000|2022-05-27 14:18:10|||||||||2
1653661100000|2022-05-27 14:18:20|||||||||1
1653661120000|2022-05-27 14:18:40|||||||||2
1653661130000|2022-05-27 14:18:50|||||||||2
1653661140000|2022-05-27 14:19:00|||||||||1
1653661150000|2022-05-27 14:19:10|||||||||1
1653661160000|2022-05-27 14:19:20|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|32
1653661170000|2022-05-27 14:19:30|26.34|26.26|26.3|26.22|26.34|26.26|26.3|26.22|1
1653661210000|2022-05-27 14:20:10|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|1
1653661300000|2022-05-27 14:21:40|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1653661310000|2022-05-27 14:21:50|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|4
1653661320000|2022-05-27 14:22:00|26.26|26.18|26.27|26.19|26.27|26.19|26.25|26.17|0
1653661350000|2022-05-27 14:22:30|||||||||1
1653661390000|2022-05-27 14:23:10|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|7
1653661400000|2022-05-27 14:23:20|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|0
1653661410000|2022-05-27 14:23:30|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|1
1653661420000|2022-05-27 14:23:40|||||||||1
1653661430000|2022-05-27 14:23:50|26.26|26.18|26.26|26.18|26.27|26.19|26.26|26.18|0
1653661440000|2022-05-27 14:24:00|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|1
1653661450000|2022-05-27 14:24:10|||||||||11
1653661460000|2022-05-27 14:24:20|||||||||20
1653661530000|2022-05-27 14:25:30|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|61
1653661690000|2022-05-27 14:28:10|26.29|26.21|26.3|26.22|26.3|26.22|26.27|26.19|51
1653661740000|2022-05-27 14:29:00|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|3
1653661770000|2022-05-27 14:29:30|||||||||117
1653661790000|2022-05-27 14:29:50|||||||||6
1653661800000|2022-05-27 14:30:00|||||||||9
1653661810000|2022-05-27 14:30:10|||||||||13
1653661850000|2022-05-27 14:30:50|||||||||40
1653661870000|2022-05-27 14:31:10|||||||||5
1653661980000|2022-05-27 14:33:00|||||||||3
1653662010000|2022-05-27 14:33:30|||||||||1
1653662030000|2022-05-27 14:33:50|||||||||2
1653662040000|2022-05-27 14:34:00|||||||||1
1653662050000|2022-05-27 14:34:10|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|5
1653662060000|2022-05-27 14:34:20|||||||||2
1653662070000|2022-05-27 14:34:30|||||||||1
1653662080000|2022-05-27 14:34:40|||||||||30
1653662090000|2022-05-27 14:34:50|||||||||1
1653662100000|2022-05-27 14:35:00|||||||||2
1653662110000|2022-05-27 14:35:10|||||||||1
1653662120000|2022-05-27 14:35:20|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|2
1653662130000|2022-05-27 14:35:30|26.3|26.22|26.3|26.22|26.3|26.22|26.29|26.21|2
1653662170000|2022-05-27 14:36:10|||||||||1
1653662240000|2022-05-27 14:37:20|26.33|26.25|26.3|26.22|26.33|26.25|26.3|26.22|95
1653662300000|2022-05-27 14:38:20|||||||||3
1653662350000|2022-05-27 14:39:10|26.32|26.24|26.3|26.22|26.32|26.24|26.3|26.22|98
1653662360000|2022-05-27 14:39:20|||||||||1
1653662380000|2022-05-27 14:39:40|||||||||10
1653662410000|2022-05-27 14:40:10|||||||||25
1653662420000|2022-05-27 14:40:20|26.35|26.27|26.35|26.27|26.35|26.27|26.34|26.26|45
1653662430000|2022-05-27 14:40:30|||||||||39
1653662520000|2022-05-27 14:42:00|26.38|26.3|26.35|26.27|26.38|26.3|26.35|26.27|109
1653662530000|2022-05-27 14:42:10|26.39|26.31|26.39|26.31|26.4|26.32|26.39|26.31|69
1653662540000|2022-05-27 14:42:20|26.4|26.32|26.4|26.32|26.4|26.32|26.39|26.31|45
1653662560000|2022-05-27 14:42:40|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|18
1653662580000|2022-05-27 14:43:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|18
1653662600000|2022-05-27 14:43:20|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1653662610000|2022-05-27 14:43:30|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1653662630000|2022-05-27 14:43:50|26.35|26.27|26.35|26.27|26.37|26.29|26.35|26.27|5
1653662660000|2022-05-27 14:44:20|26.37|26.29|26.37|26.29|26.37|26.29|26.35|26.27|62
1653662670000|2022-05-27 14:44:30|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|0
1653662690000|2022-05-27 14:44:50|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|0
1653662700000|2022-05-27 14:45:00|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|1
1653662710000|2022-05-27 14:45:10|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|12
1653662730000|2022-05-27 14:45:30|26.37|26.29|26.37|26.29|26.38|26.3|26.37|26.29|3
1653662740000|2022-05-27 14:45:40|26.38|26.3|26.38|26.3|26.38|26.3|26.37|26.29|0
1653662750000|2022-05-27 14:45:50|||||||||2
1653662790000|2022-05-27 14:46:30|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|34
1653662800000|2022-05-27 14:46:40|||||||||10
1653662820000|2022-05-27 14:47:00|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|3
1653662830000|2022-05-27 14:47:10|26.43|26.35|26.43|26.35|26.43|26.35|26.42|26.34|0
1653662840000|2022-05-27 14:47:20|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|0
1653662850000|2022-05-27 14:47:30|26.42|26.34|26.42|26.34|26.43|26.35|26.42|26.34|0
1653662860000|2022-05-27 14:47:40|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1653662870000|2022-05-27 14:47:50|26.38|26.3|26.38|26.3|26.39|26.31|26.38|26.3|0
1653662910000|2022-05-27 14:48:30|||||||||122
1653662970000|2022-05-27 14:49:30|||||||||2
1653662980000|2022-05-27 14:49:40|||||||||1
1653662990000|2022-05-27 14:49:50|||||||||2
1653663000000|2022-05-27 14:50:00|||||||||1
1653663010000|2022-05-27 14:50:10|||||||||2
1653663050000|2022-05-27 14:50:50|||||||||59
1653663120000|2022-05-27 14:52:00|||||||||148
1653663140000|2022-05-27 14:52:20|||||||||1
1653663160000|2022-05-27 14:52:40|||||||||1
1653663180000|2022-05-27 14:53:00|26.41|26.33|26.43|26.35|26.43|26.35|26.38|26.3|62
1653663190000|2022-05-27 14:53:10|26.42|26.34|26.43|26.35|26.43|26.35|26.38|26.3|26
1653663200000|2022-05-27 14:53:20|||||||||1
1653663210000|2022-05-27 14:53:30|||||||||2
1653663220000|2022-05-27 14:53:40|26.42|26.34|26.38|26.3|26.42|26.34|26.38|26.3|6
1653663230000|2022-05-27 14:53:50|||||||||3
1653663240000|2022-05-27 14:54:00|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|2
1653663250000|2022-05-27 14:54:10|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|3
1653663260000|2022-05-27 14:54:20|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|2
1653663280000|2022-05-27 14:54:40|||||||||2
1653663300000|2022-05-27 14:55:00|||||||||1
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|26.42|26.34|26.43|26.35|26.43|26.35|26.38|26.3|53
1653663370000|2022-05-27 14:56:10|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|10
1653663380000|2022-05-27 14:56:20|||||||||2
1653663390000|2022-05-27 14:56:30|||||||||2
1653663400000|2022-05-27 14:56:40|||||||||2
1653663410000|2022-05-27 14:56:50|||||||||1
1653663420000|2022-05-27 14:57:00|||||||||3
1653663440000|2022-05-27 14:57:20|26.4|26.32|26.38|26.3|26.42|26.34|26.38|26.3|21
1653663450000|2022-05-27 14:57:30|||||||||2
1653663460000|2022-05-27 14:57:40|||||||||25
1653663470000|2022-05-27 14:57:50|||||||||20
1653663480000|2022-05-27 14:58:00|26.4|26.32|26.43|26.35|26.43|26.35|26.38|26.3|16
1653663590000|2022-05-27 14:59:50|||||||||1
1653663610000|2022-05-27 15:00:10|||||||||3
1653663620000|2022-05-27 15:00:20|||||||||40
1653663740000|2022-05-27 15:02:20|||||||||2
1653663760000|2022-05-27 15:02:40|26.47|26.39|26.48|26.4|26.48|26.4|26.47|26.39|182
1653663780000|2022-05-27 15:03:00|||||||||75
1653663790000|2022-05-27 15:03:10|26.47|26.39|26.48|26.4|26.48|26.4|26.43|26.35|57
1653663800000|2022-05-27 15:03:20|||||||||1
1653663830000|2022-05-27 15:03:50|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|19
1653663870000|2022-05-27 15:04:30|||||||||1
1653663900000|2022-05-27 15:05:00|||||||||51
1653663910000|2022-05-27 15:05:10|||||||||38
1653663970000|2022-05-27 15:06:10|||||||||1
1653663990000|2022-05-27 15:06:30|||||||||33
1653664010000|2022-05-27 15:06:50|26.42|26.34|26.38|26.3|26.42|26.34|26.38|26.3|73
1653664120000|2022-05-27 15:08:40|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|85
1653664130000|2022-05-27 15:08:50|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|15
1653664170000|2022-05-27 15:09:30|||||||||5
1653664190000|2022-05-27 15:09:50|||||||||4
1653664210000|2022-05-27 15:10:10|||||||||4
1653664220000|2022-05-27 15:10:20|||||||||3
1653664230000|2022-05-27 15:10:30|||||||||39
1653664250000|2022-05-27 15:10:50|||||||||1
1653664310000|2022-05-27 15:11:50|||||||||54
1653664320000|2022-05-27 15:12:00|26.37|26.29|26.37|26.29|26.38|26.3|26.35|26.27|25
1653664330000|2022-05-27 15:12:10|26.35|26.27|26.35|26.27|26.37|26.29|26.35|26.27|6
1653664340000|2022-05-27 15:12:20|||||||||9
1653664350000|2022-05-27 15:12:30|||||||||2
1653664360000|2022-05-27 15:12:40|||||||||2
1653664380000|2022-05-27 15:13:00|||||||||3
1653664390000|2022-05-27 15:13:10|||||||||2
1653664400000|2022-05-27 15:13:20|||||||||2
1653664410000|2022-05-27 15:13:30|||||||||2
1653664420000|2022-05-27 15:13:40|||||||||2
1653664430000|2022-05-27 15:13:50|||||||||2
1653664440000|2022-05-27 15:14:00|||||||||77
1653664460000|2022-05-27 15:14:20|||||||||2
1653664470000|2022-05-27 15:14:30|||||||||2
1653664480000|2022-05-27 15:14:40|||||||||1
1653664490000|2022-05-27 15:14:50|||||||||1
1653664500000|2022-05-27 15:15:00|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|50
1653664510000|2022-05-27 15:15:10|||||||||2
1653664520000|2022-05-27 15:15:20|||||||||35
1653664550000|2022-05-27 15:15:50|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|92
1653664560000|2022-05-27 15:16:00|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1653664610000|2022-05-27 15:16:50|||||||||3
1653664620000|2022-05-27 15:17:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|46
1653664630000|2022-05-27 15:17:10|||||||||90
1653664640000|2022-05-27 15:17:20|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|283
1653664690000|2022-05-27 15:18:10|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|224
1653664740000|2022-05-27 15:19:00|||||||||9
1653664800000|2022-05-27 15:20:00|||||||||44
1653664810000|2022-05-27 15:20:10|26.34|26.26|26.3|26.22|26.34|26.26|26.3|26.22|166
1653664820000|2022-05-27 15:20:20|||||||||21
1653664840000|2022-05-27 15:20:40|||||||||1
1653664850000|2022-05-27 15:20:50|||||||||3
1653664860000|2022-05-27 15:21:00|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|27
1653664870000|2022-05-27 15:21:10|||||||||6
1653664880000|2022-05-27 15:21:20|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|77
1653664890000|2022-05-27 15:21:30|26.29|26.21|26.27|26.19|26.29|26.21|26.25|26.17|22
1653664900000|2022-05-27 15:21:40|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|3
1653664910000|2022-05-27 15:21:50|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1653664930000|2022-05-27 15:22:10|||||||||18
1653664950000|2022-05-27 15:22:30|||||||||2
1653664960000|2022-05-27 15:22:40|26.25|26.17|26.29|26.21|26.29|26.21|26.25|26.17|200
1653664970000|2022-05-27 15:22:50|26.25|26.17|26.29|26.21|26.29|26.21|26.25|26.17|12
1653664980000|2022-05-27 15:23:00|||||||||3
1653665000000|2022-05-27 15:23:20|||||||||5
1653665010000|2022-05-27 15:23:30|||||||||10
1653665020000|2022-05-27 15:23:40|||||||||5
1653665030000|2022-05-27 15:23:50|||||||||1
1653665040000|2022-05-27 15:24:00|||||||||2
1653665050000|2022-05-27 15:24:10|||||||||11
1653665060000|2022-05-27 15:24:20|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|203
1653665070000|2022-05-27 15:24:30|||||||||11
1653665080000|2022-05-27 15:24:40|||||||||5
1653665090000|2022-05-27 15:24:50|||||||||13
1653665100000|2022-05-27 15:25:00|||||||||4
1653665110000|2022-05-27 15:25:10|||||||||2
1653665120000|2022-05-27 15:25:20|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|10
1653665130000|2022-05-27 15:25:30|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|52
1653665140000|2022-05-27 15:25:40|26.29|26.21|26.25|26.17|26.29|26.21|26.25|26.17|1
1653665150000|2022-05-27 15:25:50|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|9
1653665170000|2022-05-27 15:26:10|||||||||30
1653665180000|2022-05-27 15:26:20|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|1
1653665190000|2022-05-27 15:26:30|||||||||17
1653665200000|2022-05-27 15:26:40|||||||||23
1653665210000|2022-05-27 15:26:50|||||||||10
1653665220000|2022-05-27 15:27:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|11
1653665230000|2022-05-27 15:27:10|||||||||1
1653665250000|2022-05-27 15:27:30|||||||||10
1653665260000|2022-05-27 15:27:40|||||||||3
1653665290000|2022-05-27 15:28:10|||||||||38
1653665300000|2022-05-27 15:28:20|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|4
1653665310000|2022-05-27 15:28:30|26.2|26.12|26.24|26.16|26.24|26.16|26.2|26.12|298
1653665320000|2022-05-27 15:28:40|26.22|26.14|26.2|26.12|26.24|26.16|26.2|26.12|107
1653665330000|2022-05-27 15:28:50|26.25|26.17|26.22|26.14|26.25|26.17|26.2|26.12|123
1653665340000|2022-05-27 15:29:00|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|2
1653665350000|2022-05-27 15:29:10|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|23
1653665360000|2022-05-27 15:29:20|||||||||2
1653665370000|2022-05-27 15:29:30|||||||||57
1653665380000|2022-05-27 15:29:40|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|538
1653665390000|2022-05-27 15:29:50|26.15|26.07|26.15|26.07|26.16|26.08|26.15|26.07|59
1653665400000|2022-05-27 15:30:00|26.16|26.08|26.2|26.12|26.2|26.12|26.15|26.07|7
1653665410000|2022-05-27 15:30:10|26.19|26.11|26.19|26.11|26.19|26.11|26.15|26.07|23
1653665420000|2022-05-27 15:30:20|26.2|26.12|26.19|26.11|26.2|26.12|26.18|26.1|2
1653665430000|2022-05-27 15:30:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|2
1653665440000|2022-05-27 15:30:40|26.19|26.11|26.15|26.07|26.19|26.11|26.15|26.07|62
1653665450000|2022-05-27 15:30:50|26.17|26.09|26.19|26.11|26.2|26.12|26.17|26.09|33
1653665460000|2022-05-27 15:31:00|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1653665490000|2022-05-27 15:31:30|26.19|26.11|26.17|26.09|26.19|26.11|26.15|26.07|46
1653665500000|2022-05-27 15:31:40|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1653665610000|2022-05-27 15:33:30|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|7
1653665620000|2022-05-27 15:33:40|26.14|26.06|26.14|26.06|26.15|26.07|26.14|26.06|0
1653665630000|2022-05-27 15:33:50|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1653665690000|2022-05-27 15:34:50|26.16|26.08|26.2|26.12|26.2|26.12|26.16|26.08|88
1653665700000|2022-05-27 15:35:00|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|2
1653665710000|2022-05-27 15:35:10|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|6
1653665720000|2022-05-27 15:35:20|26.17|26.09|26.17|26.09|26.19|26.11|26.17|26.09|0
1653665740000|2022-05-27 15:35:40|||||||||6
1653665760000|2022-05-27 15:36:00|||||||||11
1653665770000|2022-05-27 15:36:10|26.15|26.07|26.12|26.04|26.15|26.07|26.12|26.04|0
1653665780000|2022-05-27 15:36:20|26.14|26.06|26.17|26.09|26.17|26.09|26.12|26.04|10
1653665810000|2022-05-27 15:36:50|||||||||1
1653665840000|2022-05-27 15:37:20|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|27
1653665850000|2022-05-27 15:37:30|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|36
1653665860000|2022-05-27 15:37:40|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1653665880000|2022-05-27 15:38:00|26.15|26.07|26.14|26.06|26.16|26.08|26.14|26.06|2
1653665900000|2022-05-27 15:38:20|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|2
1653665910000|2022-05-27 15:38:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1653666000000|2022-05-27 15:40:00|||||||||4
1653666110000|2022-05-27 15:41:50|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|52
1653666120000|2022-05-27 15:42:00|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|13
1653666130000|2022-05-27 15:42:10|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|0
1653666140000|2022-05-27 15:42:20|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1653666160000|2022-05-27 15:42:40|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|11
1653666170000|2022-05-27 15:42:50|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1653666180000|2022-05-27 15:43:00|26.1|26.02|26.1|26.02|26.1|26.02|26.09|26.01|0
1653666220000|2022-05-27 15:43:40|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|54
1653666230000|2022-05-27 15:43:50|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|48
1653666240000|2022-05-27 15:44:00|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|62
1653666260000|2022-05-27 15:44:20|||||||||90
1653666310000|2022-05-27 15:45:10|||||||||20
1653666390000|2022-05-27 15:46:30|26.07|25.99|26.11|26.03|26.12|26.04|26.07|25.99|14
1653666400000|2022-05-27 15:46:40|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|0
1653666410000|2022-05-27 15:46:50|26.12|26.04|26.12|26.04|26.12|26.04|26.11|26.03|0
1653666520000|2022-05-27 15:48:40|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|0
1653666530000|2022-05-27 15:48:50|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|9
1653666540000|2022-05-27 15:49:00|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|0
1653666580000|2022-05-27 15:49:40|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|8
1653666820000|2022-05-27 15:53:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1653666830000|2022-05-27 15:53:50|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653666950000|2022-05-27 15:55:50|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|2
1653666960000|2022-05-27 15:56:00|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653667110000|2022-05-27 15:58:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1653667190000|2022-05-27 15:59:50|||||||||6
1653667280000|2022-05-27 16:01:20|26.02|25.94|26.04|25.96|26.06|25.98|26.02|25.94|70
1653667290000|2022-05-27 16:01:30|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|4
1653667400000|2022-05-27 16:03:20|||||||||1
1653667490000|2022-05-27 16:04:50|||||||||9
1653667500000|2022-05-27 16:05:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|86
1653667510000|2022-05-27 16:05:10|||||||||50
1653667530000|2022-05-27 16:05:30|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1653667540000|2022-05-27 16:05:40|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1653667590000|2022-05-27 16:06:30|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1653667610000|2022-05-27 16:06:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|10
1653667630000|2022-05-27 16:07:10|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|5
1653667670000|2022-05-27 16:07:50|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1653667830000|2022-05-27 16:10:30|||||||||3
1653667930000|2022-05-27 16:12:10|||||||||1
1653668000000|2022-05-27 16:13:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|7
1653668040000|2022-05-27 16:14:00|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1653668090000|2022-05-27 16:14:50|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1653668130000|2022-05-27 16:15:30|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1653668160000|2022-05-27 16:16:00|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1653668180000|2022-05-27 16:16:20|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1653668190000|2022-05-27 16:16:30|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1653668200000|2022-05-27 16:16:40|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|2
1653668210000|2022-05-27 16:16:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|2
1653668230000|2022-05-27 16:17:10|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|3
1653668240000|2022-05-27 16:17:20|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|3
1653668250000|2022-05-27 16:17:30|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1653668360000|2022-05-27 16:19:20|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|16
1653668370000|2022-05-27 16:19:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1653668390000|2022-05-27 16:19:50|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1653668400000|2022-05-27 16:20:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|5
1653668410000|2022-05-27 16:20:10|26.03|25.95|25.99|25.91|26.03|25.95|25.99|25.91|1
1653668450000|2022-05-27 16:20:50|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1653668460000|2022-05-27 16:21:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1653668490000|2022-05-27 16:21:30|||||||||1
1653668600000|2022-05-27 16:23:20|||||||||1
1653668740000|2022-05-27 16:25:40|||||||||1
1653668840000|2022-05-27 16:27:20|||||||||1
1653669000000|2022-05-27 16:30:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|44
1653669010000|2022-05-27 16:30:10|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|8
1653669020000|2022-05-27 16:30:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|19
1653669040000|2022-05-27 16:30:40|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1653669340000|2022-05-27 16:35:40|||||||||18
1653669670000|2022-05-27 16:41:10|||||||||1
1653669810000|2022-05-27 16:43:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|4
1653669820000|2022-05-27 16:43:40|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1653669890000|2022-05-27 16:44:50|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|9
1653669900000|2022-05-27 16:45:00|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|2
1653669920000|2022-05-27 16:45:20|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1653669940000|2022-05-27 16:45:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1653669960000|2022-05-27 16:46:00|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|9
1653669980000|2022-05-27 16:46:20|26.02|25.94|26.03|25.95|26.04|25.96|26.02|25.94|4
1653669990000|2022-05-27 16:46:30|26.04|25.96|26.04|25.96|26.04|25.96|26.03|25.95|0
1653670000000|2022-05-27 16:46:40|26.03|25.95|26.03|25.95|26.05|25.97|26.03|25.95|0
1653670010000|2022-05-27 16:46:50|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|0
1653670020000|2022-05-27 16:47:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1653670100000|2022-05-27 16:48:20|26.08|26|26.06|25.98|26.08|26|26.06|25.98|12
1653670120000|2022-05-27 16:48:40|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1653670150000|2022-05-27 16:49:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|12
1653670170000|2022-05-27 16:49:30|26.08|26|26.09|26.01|26.1|26.02|26.08|26|0
1653670180000|2022-05-27 16:49:40|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1653670190000|2022-05-27 16:49:50|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1653670200000|2022-05-27 16:50:00|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1653670210000|2022-05-27 16:50:10|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1653670220000|2022-05-27 16:50:20|26.11|26.03|26.1|26.02|26.13|26.05|26.1|26.02|22
1653670230000|2022-05-27 16:50:30|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1653670250000|2022-05-27 16:50:50|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1653670260000|2022-05-27 16:51:00|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1653670290000|2022-05-27 16:51:30|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1653670300000|2022-05-27 16:51:40|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1653670320000|2022-05-27 16:52:00|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1653670330000|2022-05-27 16:52:10|26.08|26|26.08|26|26.08|26|26.08|26|0
1653670350000|2022-05-27 16:52:30|||||||||1
1653670360000|2022-05-27 16:52:40|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1653670510000|2022-05-27 16:55:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|3
1653670520000|2022-05-27 16:55:20|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1653670530000|2022-05-27 16:55:30|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1653670550000|2022-05-27 16:55:50|26.08|26|26.08|26|26.08|26|26.08|26|0
1653670650000|2022-05-27 16:57:30|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1653670810000|2022-05-27 17:00:10|||||||||1
1653671100000|2022-05-27 17:05:00|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|35
1653671210000|2022-05-27 17:06:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1653671240000|2022-05-27 17:07:20|26.06|25.98|26.01|25.93|26.06|25.98|26.01|25.93|8
1653671250000|2022-05-27 17:07:30|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|9
1653671260000|2022-05-27 17:07:40|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|0
1653671290000|2022-05-27 17:08:10|||||||||27
1653671320000|2022-05-27 17:08:40|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|10
1653671340000|2022-05-27 17:09:00|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|12
1653671360000|2022-05-27 17:09:20|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|1
1653671380000|2022-05-27 17:09:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|4
1653671400000|2022-05-27 17:10:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|6
1653671420000|2022-05-27 17:10:20|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1653671430000|2022-05-27 17:10:30|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1653671440000|2022-05-27 17:10:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1653671460000|2022-05-27 17:11:00|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|2
1653671470000|2022-05-27 17:11:10|26.05|25.97|26.03|25.95|26.05|25.97|26.01|25.93|1
1653671500000|2022-05-27 17:11:40|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|0
1653671510000|2022-05-27 17:11:50|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|0
1653671520000|2022-05-27 17:12:00|26.05|25.97|26.05|25.97|26.05|25.97|26.03|25.95|0
1653671530000|2022-05-27 17:12:10|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|0
1653671540000|2022-05-27 17:12:20|26.03|25.95|26.03|25.95|26.03|25.95|26.02|25.94|0
1653671550000|2022-05-27 17:12:30|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1653671560000|2022-05-27 17:12:40|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|0
1653671580000|2022-05-27 17:13:00|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|0
1653671600000|2022-05-27 17:13:20|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1653671610000|2022-05-27 17:13:30|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1653671620000|2022-05-27 17:13:40|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1653671630000|2022-05-27 17:13:50|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1653671650000|2022-05-27 17:14:10|26.02|25.94|26.03|25.95|26.05|25.97|26.02|25.94|0
1653671660000|2022-05-27 17:14:20|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1653671680000|2022-05-27 17:14:40|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1653671700000|2022-05-27 17:15:00|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1653671710000|2022-05-27 17:15:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1653671760000|2022-05-27 17:16:00|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|29
1653671830000|2022-05-27 17:17:10|||||||||3
1653671960000|2022-05-27 17:19:20|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1653671970000|2022-05-27 17:19:30|||||||||3
1653672510000|2022-05-27 17:28:30|||||||||2
1653672790000|2022-05-27 17:33:10|||||||||10
1653672890000|2022-05-27 17:34:50|26.1|26.02|26.06|25.98|26.1|26.02|26.05|25.97|33
1653672900000|2022-05-27 17:35:00|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|0
1653673360000|2022-05-27 17:42:40|||||||||2
1653673530000|2022-05-27 17:45:30|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653673540000|2022-05-27 17:45:40|26.08|26|26.08|26|26.08|26|26.07|25.99|2
1653673550000|2022-05-27 17:45:50|26.07|25.99|26.05|25.97|26.08|26|26.05|25.97|0
1653673610000|2022-05-27 17:46:50|26.07|25.99|26.08|26|26.1|26.02|26.07|25.99|1
1653673620000|2022-05-27 17:47:00|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1653673630000|2022-05-27 17:47:10|26.07|25.99|26.08|26|26.08|26|26.07|25.99|2
1653673640000|2022-05-27 17:47:20|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1653673650000|2022-05-27 17:47:30|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1653673680000|2022-05-27 17:48:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1653673690000|2022-05-27 17:48:10|26.08|26|26.08|26|26.08|26|26.08|26|0
1653673700000|2022-05-27 17:48:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|1
1653673860000|2022-05-27 17:51:00|26.08|26|26.08|26|26.08|26|26.08|26|0
1653673870000|2022-05-27 17:51:10|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1653674030000|2022-05-27 17:53:50|26.07|25.99|26.08|26|26.08|26|26.07|25.99|3
1653674210000|2022-05-27 17:56:50|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653674240000|2022-05-27 17:57:20|26.08|26|26.08|26|26.08|26|26.08|26|1
1653674380000|2022-05-27 17:59:40|26.07|25.99|26.08|26|26.08|26|26.07|25.99|2
1653674410000|2022-05-27 18:00:10|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1653674670000|2022-05-27 18:04:30|26.07|25.99|26.08|26|26.08|26|26.07|25.99|0
1653674770000|2022-05-27 18:06:10|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1653674920000|2022-05-27 18:08:40|26.07|25.99|26.08|26|26.08|26|26.07|25.99|2
1653674940000|2022-05-27 18:09:00|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653674950000|2022-05-27 18:09:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1653675100000|2022-05-27 18:11:40|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|1
1653675120000|2022-05-27 18:12:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1653675180000|2022-05-27 18:13:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1653675210000|2022-05-27 18:13:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1653675390000|2022-05-27 18:16:30|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1653675430000|2022-05-27 18:17:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1653675540000|2022-05-27 18:19:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1653675610000|2022-05-27 18:20:10|26.02|25.94|26|25.92|26.02|25.94|26|25.92|0
1653675720000|2022-05-27 18:22:00|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1653675730000|2022-05-27 18:22:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1653675740000|2022-05-27 18:22:20|||||||||46
1653675750000|2022-05-27 18:22:30|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|1
1653675800000|2022-05-27 18:23:20|||||||||1
1653675810000|2022-05-27 18:23:30|26.05|25.97|26.03|25.95|26.05|25.97|26.03|25.95|0
1653676520000|2022-05-27 18:35:20|26.02|25.94|26.02|25.94|26.02|25.94|26.01|25.93|0
1653676530000|2022-05-27 18:35:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1653676680000|2022-05-27 18:38:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|8
1653676690000|2022-05-27 18:38:10|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|0
1653676710000|2022-05-27 18:38:30|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|1
1653676740000|2022-05-27 18:39:00|25.98|25.9|25.98|25.9|25.99|25.91|25.98|25.9|5
1653676770000|2022-05-27 18:39:30|||||||||1
1653676800000|2022-05-27 18:40:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|2
1653676810000|2022-05-27 18:40:10|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|3
1653676830000|2022-05-27 18:40:30|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1653676840000|2022-05-27 18:40:40|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|9
1653676920000|2022-05-27 18:42:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|2
1653677000000|2022-05-27 18:43:20|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1653677030000|2022-05-27 18:43:50|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1653677040000|2022-05-27 18:44:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1653677110000|2022-05-27 18:45:10|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|5
1653677200000|2022-05-27 18:46:40|||||||||1
1653677240000|2022-05-27 18:47:20|||||||||1
1653677280000|2022-05-27 18:48:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|1
1653677290000|2022-05-27 18:48:10|||||||||1
1653677300000|2022-05-27 18:48:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1653677400000|2022-05-27 18:50:00|25.99|25.91|25.99|25.91|26.01|25.93|25.98|25.9|2
1653677410000|2022-05-27 18:50:10|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1653677490000|2022-05-27 18:51:30|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1653677520000|2022-05-27 18:52:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1653677530000|2022-05-27 18:52:10|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|0
1653677540000|2022-05-27 18:52:20|26.01|25.93|26.01|25.93|26.01|25.93|25.99|25.91|0
1653677570000|2022-05-27 18:52:50|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1653677580000|2022-05-27 18:53:00|||||||||1
1653677630000|2022-05-27 18:53:50|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|1
1653677670000|2022-05-27 18:54:30|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1653677680000|2022-05-27 18:54:40|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1653677710000|2022-05-27 18:55:10|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1653677720000|2022-05-27 18:55:20|25.98|25.9|25.98|25.9|25.99|25.91|25.98|25.9|0
1653677760000|2022-05-27 18:56:00|25.99|25.91|26.01|25.93|26.01|25.93|25.98|25.9|6
1653677770000|2022-05-27 18:56:10|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|1
1653677800000|2022-05-27 18:56:40|||||||||1
1653677820000|2022-05-27 18:57:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|4
1653677830000|2022-05-27 18:57:10|25.98|25.9|25.98|25.9|25.99|25.91|25.98|25.9|0
1653677840000|2022-05-27 18:57:20|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1653677850000|2022-05-27 18:57:30|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1653677860000|2022-05-27 18:57:40|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1653677880000|2022-05-27 18:58:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1653677900000|2022-05-27 18:58:20|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|1
1653677910000|2022-05-27 18:58:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1653677930000|2022-05-27 18:58:50|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|17
1653677940000|2022-05-27 18:59:00|26.02|25.94|26|25.92|26.02|25.94|26|25.92|4
1653677960000|2022-05-27 18:59:20|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1653678000000|2022-05-27 19:00:00|26|25.92|25.99|25.91|26|25.92|25.99|25.91|11
1653678030000|2022-05-27 19:00:30|26|25.92|26.02|25.94|26.02|25.94|26|25.92|10
1653678080000|2022-05-27 19:01:20|26|25.92|26|25.92|26.02|25.94|26|25.92|0
1653678100000|2022-05-27 19:01:40|26.02|25.94|26|25.92|26.02|25.94|26|25.92|0
1653678110000|2022-05-27 19:01:50|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1653678150000|2022-05-27 19:02:30|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1653678190000|2022-05-27 19:03:10|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1653678250000|2022-05-27 19:04:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1653678260000|2022-05-27 19:04:20|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1653678280000|2022-05-27 19:04:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1653678310000|2022-05-27 19:05:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1653678320000|2022-05-27 19:05:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1653678360000|2022-05-27 19:06:00|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|0
1653678370000|2022-05-27 19:06:10|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1653678410000|2022-05-27 19:06:50|||||||||2
1653678460000|2022-05-27 19:07:40|26|25.92|26.02|25.94|26.02|25.94|25.99|25.91|36
1653678490000|2022-05-27 19:08:10|||||||||2
1653678670000|2022-05-27 19:11:10|||||||||1
1653678700000|2022-05-27 19:11:40|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|13
1653679150000|2022-05-27 19:19:10|||||||||7
1653679200000|2022-05-27 19:20:00|||||||||1
1653679330000|2022-05-27 19:22:10|||||||||1
1653679390000|2022-05-27 19:23:10|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|7
1653679780000|2022-05-27 19:29:40|||||||||1
1653679810000|2022-05-27 19:30:10|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653679850000|2022-05-27 19:30:50|26.1|26.02|26.08|26|26.1|26.02|26.08|26|1
1653679860000|2022-05-27 19:31:00|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|1
1653679920000|2022-05-27 19:32:00|26.08|26|26.1|26.02|26.1|26.02|26.07|25.99|1
1653679930000|2022-05-27 19:32:10|||||||||2
1653679950000|2022-05-27 19:32:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1653680030000|2022-05-27 19:33:50|26.09|26.01|26.12|26.04|26.12|26.04|26.09|26.01|1
1653680040000|2022-05-27 19:34:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1653680120000|2022-05-27 19:35:20|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|3
1653680210000|2022-05-27 19:36:50|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1653680220000|2022-05-27 19:37:00|26.15|26.07|26.18|26.1|26.18|26.1|26.15|26.07|0
1653680240000|2022-05-27 19:37:20|||||||||1
1653680250000|2022-05-27 19:37:30|26.17|26.09|26.18|26.1|26.18|26.1|26.17|26.09|1
1653680280000|2022-05-27 19:38:00|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|3
1653680290000|2022-05-27 19:38:10|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1653680300000|2022-05-27 19:38:20|26.18|26.1|26.18|26.1|26.2|26.12|26.18|26.1|1
1653680310000|2022-05-27 19:38:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1653680370000|2022-05-27 19:39:30|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1653680390000|2022-05-27 19:39:50|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1653680430000|2022-05-27 19:40:30|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1653680440000|2022-05-27 19:40:40|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1653680460000|2022-05-27 19:41:00|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1653680470000|2022-05-27 19:41:10|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1653680490000|2022-05-27 19:41:30|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1653680520000|2022-05-27 19:42:00|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|0
1653680530000|2022-05-27 19:42:10|26.16|26.08|26.15|26.07|26.16|26.08|26.15|26.07|1
1653680560000|2022-05-27 19:42:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1653680590000|2022-05-27 19:43:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|1
1653680600000|2022-05-27 19:43:20|26.13|26.05|26.14|26.06|26.15|26.07|26.11|26.03|25
1653680610000|2022-05-27 19:43:30|26.15|26.07|26.14|26.06|26.15|26.07|26.13|26.05|2
1653680620000|2022-05-27 19:43:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1653680650000|2022-05-27 19:44:10|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1653680670000|2022-05-27 19:44:30|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1653680690000|2022-05-27 19:44:50|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1653680700000|2022-05-27 19:45:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1653680730000|2022-05-27 19:45:30|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|1
1653680780000|2022-05-27 19:46:20|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|23
1653680810000|2022-05-27 19:46:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1653680820000|2022-05-27 19:47:00|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|0
1653681000000|2022-05-27 19:50:00|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|4
1653681030000|2022-05-27 19:50:30|26.08|26|26.12|26.04|26.12|26.04|26.08|26|3
1653681110000|2022-05-27 19:51:50|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|0
1653681120000|2022-05-27 19:52:00|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|9
1653681150000|2022-05-27 19:52:30|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|0
1653681240000|2022-05-27 19:54:00|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|2
1653681250000|2022-05-27 19:54:10|26.11|26.03|26.11|26.03|26.12|26.04|26.11|26.03|16
1653681260000|2022-05-27 19:54:20|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|18
1653681290000|2022-05-27 19:54:50|||||||||18
1653681300000|2022-05-27 19:55:00|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|1
1653681330000|2022-05-27 19:55:30|26.08|26|26.08|26|26.08|26|26.08|26|1
1653681340000|2022-05-27 19:55:40|26.09|26.01|26.08|26|26.09|26.01|26.08|26|1
1653681360000|2022-05-27 19:56:00|26.09|26.01|26.08|26|26.09|26.01|26.08|26|0
1653681370000|2022-05-27 19:56:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1653681450000|2022-05-27 19:57:30|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|5
1653681460000|2022-05-27 19:57:40|26.02|25.94|26.03|25.95|26.03|25.95|26.01|25.93|1
1653681470000|2022-05-27 19:57:50|26.02|25.94|26.05|25.97|26.06|25.98|26.02|25.94|5
1653681480000|2022-05-27 19:58:00|26.12|25.87|26.05|25.97|26.12|25.97|26.05|25.87|0
1653681490000|2022-05-27 19:58:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1653681500000|2022-05-27 19:58:20|26.01|25.93|26.16|25.91|26.17|25.93|25.99|25.87|16
1653681510000|2022-05-27 19:58:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653681520000|2022-05-27 19:58:40|26.13|25.88|26.15|25.9|26.15|25.9|26.12|25.87|0
1653681530000|2022-05-27 19:58:50|26.12|25.87|26.11|25.86|26.12|25.87|26.11|25.86|0
1653681550000|2022-05-27 19:59:10|26.12|25.87|26.12|25.87|26.12|25.87|26.12|25.87|0
1653681560000|2022-05-27 19:59:20|26.11|25.86|25.98|25.9|26.11|25.9|25.97|25.86|0
1653681570000|2022-05-27 19:59:30|25.96|25.88|25.97|25.89|25.97|25.89|25.95|25.87|0
1653681580000|2022-05-27 19:59:40|25.96|25.88|26.02|25.77|26.02|25.88|25.96|25.77|1
1653681590000|2022-05-27 19:59:50|26.09|25.79|26.1|25.8|26.12|25.82|26.09|25.79|0
1653869700000|2022-05-30 00:15:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1653869760000|2022-05-30 00:16:00|26.09|25.79|26.06|25.76|26.09|25.79|26.06|25.76|0
1653869800000|2022-05-30 00:16:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1653869820000|2022-05-30 00:17:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|0
1653869830000|2022-05-30 00:17:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1653869890000|2022-05-30 00:18:10|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|0
1653869950000|2022-05-30 00:19:10|25.99|25.69|25.98|25.68|25.99|25.69|25.98|25.68|0
1653870000000|2022-05-30 00:20:00|25.99|25.69|25.97|25.67|25.99|25.69|25.97|25.67|0
1653870040000|2022-05-30 00:20:40|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1653870120000|2022-05-30 00:22:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1653870140000|2022-05-30 00:22:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1653870310000|2022-05-30 00:25:10|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|0
1653870320000|2022-05-30 00:25:20|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1653870350000|2022-05-30 00:25:50|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|0
1653870360000|2022-05-30 00:26:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|0
1653870380000|2022-05-30 00:26:20|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|0
1653871030000|2022-05-30 00:37:10|25.95|25.65|25.98|25.68|25.99|25.69|25.95|25.65|0
1653871620000|2022-05-30 00:47:00|25.97|25.67|25.94|25.64|25.97|25.67|25.94|25.64|0
1653872990000|2022-05-30 01:09:50|25.95|25.65|25.95|25.65|25.98|25.68|25.95|25.65|0
1653873320000|2022-05-30 01:15:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653874310000|2022-05-30 01:31:50|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|0
1653874360000|2022-05-30 01:32:40|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|0
1653874520000|2022-05-30 01:35:20|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|0
1653875060000|2022-05-30 01:44:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653875220000|2022-05-30 01:47:00|26.02|25.72|26.01|25.71|26.03|25.73|26.01|25.71|0
1653875820000|2022-05-30 01:57:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|0
1653875880000|2022-05-30 01:58:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653875900000|2022-05-30 01:58:20|26.02|25.72|26.03|25.73|26.03|25.73|26.02|25.72|0
1653875980000|2022-05-30 01:59:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653877070000|2022-05-30 02:17:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653877080000|2022-05-30 02:18:00|26|25.7|26|25.7|26.01|25.71|26|25.7|0
1653877240000|2022-05-30 02:20:40|25.96|25.71|25.96|25.71|25.96|25.71|25.96|25.71|0
1653877420000|2022-05-30 02:23:40|26|25.7|26|25.7|26|25.72|25.97|25.7|0
1653877460000|2022-05-30 02:24:20|25.96|25.71|26|25.7|26|25.71|25.96|25.68|0
1653877550000|2022-05-30 02:25:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653877570000|2022-05-30 02:26:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653877640000|2022-05-30 02:27:20|26|25.7|26|25.7|26|25.7|26|25.7|0
1653877650000|2022-05-30 02:27:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653877670000|2022-05-30 02:27:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653877680000|2022-05-30 02:28:00|26|25.7|26|25.7|26.01|25.71|26|25.7|0
1653877690000|2022-05-30 02:28:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653877760000|2022-05-30 02:29:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653877860000|2022-05-30 02:31:00|26|25.7|26|25.7|26|25.7|26|25.7|0
1653877870000|2022-05-30 02:31:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653877880000|2022-05-30 02:31:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653877930000|2022-05-30 02:32:10|26|25.7|26|25.7|26|25.7|26|25.7|0
1653877940000|2022-05-30 02:32:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653877960000|2022-05-30 02:32:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653877970000|2022-05-30 02:32:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653877990000|2022-05-30 02:33:10|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878000000|2022-05-30 02:33:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653878010000|2022-05-30 02:33:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653878020000|2022-05-30 02:33:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653878040000|2022-05-30 02:34:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653878060000|2022-05-30 02:34:20|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878100000|2022-05-30 02:35:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653878130000|2022-05-30 02:35:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653878140000|2022-05-30 02:35:40|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878180000|2022-05-30 02:36:20|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653878220000|2022-05-30 02:37:00|26|25.7|26|25.7|26.01|25.71|26|25.7|0
1653878230000|2022-05-30 02:37:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653878250000|2022-05-30 02:37:30|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878260000|2022-05-30 02:37:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653878270000|2022-05-30 02:37:50|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878280000|2022-05-30 02:38:00|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653878320000|2022-05-30 02:38:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653878340000|2022-05-30 02:39:00|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878350000|2022-05-30 02:39:10|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653878360000|2022-05-30 02:39:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653878370000|2022-05-30 02:39:30|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653878380000|2022-05-30 02:39:40|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878420000|2022-05-30 02:40:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653878450000|2022-05-30 02:40:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653878460000|2022-05-30 02:41:00|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878580000|2022-05-30 02:43:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653878590000|2022-05-30 02:43:10|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878600000|2022-05-30 02:43:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653878610000|2022-05-30 02:43:30|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878690000|2022-05-30 02:44:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653878700000|2022-05-30 02:45:00|26|25.7|26|25.7|26|25.7|26|25.7|0
1653878710000|2022-05-30 02:45:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653878720000|2022-05-30 02:45:20|26|25.7|26|25.7|26|25.7|26|25.7|0
1653879210000|2022-05-30 02:53:30|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653879240000|2022-05-30 02:54:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653879250000|2022-05-30 02:54:10|26|25.7|26|25.7|26|25.7|26|25.7|0
1653879260000|2022-05-30 02:54:20|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653879530000|2022-05-30 02:58:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653879570000|2022-05-30 02:59:30|26|25.7|26|25.7|26|25.7|26|25.7|0
1653879610000|2022-05-30 03:00:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653879620000|2022-05-30 03:00:20|26|25.7|26|25.7|26|25.7|26|25.7|0
1653879650000|2022-05-30 03:00:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653879660000|2022-05-30 03:01:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653879670000|2022-05-30 03:01:10|26|25.7|26|25.7|26|25.7|26|25.7|0
1653879700000|2022-05-30 03:01:40|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653879830000|2022-05-30 03:03:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653879840000|2022-05-30 03:04:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653879880000|2022-05-30 03:04:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653879900000|2022-05-30 03:05:00|26|25.7|26|25.7|26|25.7|26|25.7|0
1653880250000|2022-05-30 03:10:50|26.01|25.71|26|25.7|26.01|25.71|26|25.7|0
1653880260000|2022-05-30 03:11:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653881880000|2022-05-30 03:38:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653881890000|2022-05-30 03:38:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653881920000|2022-05-30 03:38:40|26.02|25.72|26.02|25.72|26.02|25.72|26.01|25.71|0
1653881930000|2022-05-30 03:38:50|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653882140000|2022-05-30 03:42:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653882150000|2022-05-30 03:42:30|26.02|25.72|26.01|25.71|26.02|25.72|26.01|25.71|0
1653882420000|2022-05-30 03:47:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653882600000|2022-05-30 03:50:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653882650000|2022-05-30 03:50:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653882670000|2022-05-30 03:51:10|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653882680000|2022-05-30 03:51:20|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653882690000|2022-05-30 03:51:30|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653882700000|2022-05-30 03:51:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653882730000|2022-05-30 03:52:10|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653882780000|2022-05-30 03:53:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653882960000|2022-05-30 03:56:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653882970000|2022-05-30 03:56:10|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653882980000|2022-05-30 03:56:20|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653883010000|2022-05-30 03:56:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653883080000|2022-05-30 03:58:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653883180000|2022-05-30 03:59:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653883190000|2022-05-30 03:59:50|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|0
1653883200000|2022-05-30 04:00:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653883260000|2022-05-30 04:01:00|26|25.7|26.03|25.73|26.03|25.73|26|25.7|0
1653883270000|2022-05-30 04:01:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653883300000|2022-05-30 04:01:40|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653883440000|2022-05-30 04:04:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653883470000|2022-05-30 04:04:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|0
1653883480000|2022-05-30 04:04:40|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653883560000|2022-05-30 04:06:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653883570000|2022-05-30 04:06:10|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653883590000|2022-05-30 04:06:30|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653883610000|2022-05-30 04:06:50|26|25.7|26.03|25.73|26.03|25.73|26|25.7|0
1653883620000|2022-05-30 04:07:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653883740000|2022-05-30 04:09:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653883750000|2022-05-30 04:09:10|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653883800000|2022-05-30 04:10:00|26.03|25.73|26.03|25.73|26.03|25.73|26.01|25.71|0
1653883810000|2022-05-30 04:10:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1653884130000|2022-05-30 04:15:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653884160000|2022-05-30 04:16:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653884170000|2022-05-30 04:16:10|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653884290000|2022-05-30 04:18:10|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653884370000|2022-05-30 04:19:30|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653884640000|2022-05-30 04:24:00|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653884760000|2022-05-30 04:26:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653884900000|2022-05-30 04:28:20|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653884910000|2022-05-30 04:28:30|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653885060000|2022-05-30 04:31:00|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653885110000|2022-05-30 04:31:50|26|25.7|26.01|25.71|26.01|25.71|26|25.7|0
1653885130000|2022-05-30 04:32:10|26|25.7|26.03|25.73|26.03|25.73|26|25.7|0
1653885140000|2022-05-30 04:32:20|26.01|25.71|26.01|25.71|26.01|25.71|26|25.7|0
1653885170000|2022-05-30 04:32:50|26.03|25.73|26.01|25.71|26.03|25.73|26|25.7|0
1653885180000|2022-05-30 04:33:00|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653885190000|2022-05-30 04:33:10|26|25.7|26.01|25.71|26.03|25.73|26|25.7|0
1653885330000|2022-05-30 04:35:30|26.03|25.73|26.01|25.71|26.03|25.73|26.01|25.71|0
1653885780000|2022-05-30 04:43:00|26|25.75|26.03|25.73|26.03|25.75|26|25.73|0
1653885790000|2022-05-30 04:43:10|26.01|25.71|26.01|25.71|26.04|25.76|26.01|25.71|0
1653886600000|2022-05-30 04:56:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653886810000|2022-05-30 05:00:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|2
1653886820000|2022-05-30 05:00:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653886830000|2022-05-30 05:00:30|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|0
1653886850000|2022-05-30 05:00:50|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653886870000|2022-05-30 05:01:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1653886900000|2022-05-30 05:01:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653886980000|2022-05-30 05:03:00|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|0
1653887010000|2022-05-30 05:03:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|0
1653887020000|2022-05-30 05:03:40|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|0
1653887040000|2022-05-30 05:04:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1653887060000|2022-05-30 05:04:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653887070000|2022-05-30 05:04:30|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|0
1653887080000|2022-05-30 05:04:40|26.06|25.76|26.06|25.76|26.06|25.76|26.05|25.75|0
1653887090000|2022-05-30 05:04:50|26.05|25.75|26.05|25.75|26.06|25.76|26.05|25.75|0
1653887110000|2022-05-30 05:05:10|26.06|25.76|26.05|25.75|26.06|25.76|26.05|25.75|0
1653887120000|2022-05-30 05:05:20|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1653887130000|2022-05-30 05:05:30|26.05|25.75|26.04|25.74|26.05|25.76|26.01|25.74|0
1653887140000|2022-05-30 05:05:40|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653887190000|2022-05-30 05:06:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1653887350000|2022-05-30 05:09:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653887380000|2022-05-30 05:09:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1653887400000|2022-05-30 05:10:00|26.05|25.75|26.04|25.74|26.05|25.75|26.04|25.74|0
1653887410000|2022-05-30 05:10:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653887440000|2022-05-30 05:10:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1653887470000|2022-05-30 05:11:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653887490000|2022-05-30 05:11:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1653887970000|2022-05-30 05:19:30|26|25.75|26.04|25.74|26.04|25.75|26|25.74|0
1653888490000|2022-05-30 05:28:10|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1653888510000|2022-05-30 05:28:30|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1653888610000|2022-05-30 05:30:10|26|25.75|26.04|25.74|26.04|25.75|26|25.74|0
1653888620000|2022-05-30 05:30:20|25.99||25.99||25.99||25.99||0
1653888640000|2022-05-30 05:30:40|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|0
1653888670000|2022-05-30 05:31:10|26|25.75|26|25.75|26|25.75|26|25.75|0
1653888690000|2022-05-30 05:31:30|25.99|25.74|25.99|25.74|25.99|25.74|25.99|25.74|0
1653888750000|2022-05-30 05:32:30|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|0
1653888760000|2022-05-30 05:32:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1653888790000|2022-05-30 05:33:10|25.99||25.99||25.99||25.99||0
1653888880000|2022-05-30 05:34:40|26|25.75|26.04|25.74|26.04|25.75|26|25.74|0
1653888900000|2022-05-30 05:35:00|26|25.75|26|25.75|26|25.75|26|25.75|0
1653888910000|2022-05-30 05:35:10|25.99|25.74|25.99|25.74|25.99|25.74|25.99|25.74|0
1653888930000|2022-05-30 05:35:30|26.04||26.04||26.04||26.04||0
1653888980000|2022-05-30 05:36:20|26|25.75|26|25.75|26|25.75|26|25.75|0
1653888990000|2022-05-30 05:36:30|25.99|25.74|25.99|25.74|25.99|25.74|25.99|25.74|0
1653889020000|2022-05-30 05:37:00|26.03|25.73|26.03|25.73|26.03|25.73|26.03|25.73|0
1653889030000|2022-05-30 05:37:10|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1653889070000|2022-05-30 05:37:50|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1653889080000|2022-05-30 05:38:00|25.99|25.74|25.99|25.74|25.99|25.74|25.99|25.74|0
1653889100000|2022-05-30 05:38:20|26.03|25.73|26.04|25.74|26.04|25.74|26.03|25.73|0
1653889440000|2022-05-30 05:44:00|26|25.75|26|25.75|26|25.75|26|25.75|0
1653889480000|2022-05-30 05:44:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1653889500000|2022-05-30 05:45:00|26|25.75|25.98|25.73|26|25.75|25.98|25.73|0
1653889660000|2022-05-30 05:47:40|25.88|25.8|25.98|25.73|25.98|25.8|25.87|25.71|0
1653889770000|2022-05-30 05:49:30|25.92|25.84|25.93|25.68|25.93|25.84|25.92|25.68|3
1653889800000|2022-05-30 05:50:00|25.91|25.66|25.9|25.65|25.91|25.66|25.9|25.65|2
1653889890000|2022-05-30 05:51:30|25.91|25.66|25.93|25.68|25.93|25.68|25.91|25.66|0
1653889930000|2022-05-30 05:52:10|25.95|25.7|25.95|25.7|25.95|25.7|25.95|25.7|0
1653889950000|2022-05-30 05:52:30|25.94|25.69|25.94|25.69|25.94|25.69|25.94|25.69|0
1653889960000|2022-05-30 05:52:40|25.95|25.7|25.95|25.7|25.95|25.7|25.95|25.7|0
1653889980000|2022-05-30 05:53:00|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|0
1653889990000|2022-05-30 05:53:10|26|25.7|26|25.7|26|25.7|26|25.7|0
1653890040000|2022-05-30 05:54:00|25.95|25.69|25.99|25.69|25.99|25.69|25.95|25.69|0
1653890050000|2022-05-30 05:54:10|26|25.7|26|25.7|26|25.7|26|25.7|0
1653890070000|2022-05-30 05:54:30|25.96|25.71|25.96|25.71|25.96|25.71|25.96|25.71|0
1653890080000|2022-05-30 05:54:40|25.95|25.7|25.95|25.7|25.95|25.7|25.95|25.7|0
1653890090000|2022-05-30 05:54:50|25.99|25.69|25.95|25.7|26|25.7|25.95|25.69|0
1653890180000|2022-05-30 05:56:20|25.96|25.71|26|25.7|26|25.71|25.96|25.7|0
1653890200000|2022-05-30 05:56:40|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1653890210000|2022-05-30 05:56:50|25.99|25.69|25.95|25.7|25.99|25.7|25.95|25.69|0
1653890230000|2022-05-30 05:57:10|25.94|25.69|25.94|25.69|25.94|25.69|25.94|25.69|0
1653890300000|2022-05-30 05:58:20|25.95|25.7|25.99|25.69|25.99|25.7|25.95|25.69|0
1653890410000|2022-05-30 06:00:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1653890430000|2022-05-30 06:00:30|25.97|25.72|25.89|25.81|25.97|25.81|25.89|25.69|1
1653890490000|2022-05-30 06:01:30|25.99|25.74|26|25.7|26|25.75|25.98|25.68|0
1653890500000|2022-05-30 06:01:40|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1653890510000|2022-05-30 06:01:50|25.84|25.73|25.99|25.74|26|25.76|25.84|25.73|1
1653890520000|2022-05-30 06:02:00|25.98|25.73|25.98|25.73|25.98|25.73|25.98|25.73|0
1653890560000|2022-05-30 06:02:40|25.99|25.74|25.99|25.74|25.99|25.74|25.99|25.74|0
1653890570000|2022-05-30 06:02:50|26|25.75|26.02|25.77|26.02|25.77|25.83|25.74|1
1653890580000|2022-05-30 06:03:00|25.99|25.74|25.99|25.74|26.02|25.77|25.99|25.74|0
1653890620000|2022-05-30 06:03:40|25.98|25.73|25.98|25.73|25.98|25.73|25.98|25.73|0
1653890640000|2022-05-30 06:04:00|25.97|25.72|25.89|25.81|25.99|25.81|25.87|25.72|2
1653890650000|2022-05-30 06:04:10|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|2
1653890700000|2022-05-30 06:05:00|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|0
1653890750000|2022-05-30 06:05:50|25.89|25.81|25.92|25.84|25.92|25.84|25.89|25.81|3
1653890760000|2022-05-30 06:06:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1653890800000|2022-05-30 06:06:40|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|2
1653890810000|2022-05-30 06:06:50|25.95|25.7|25.89|25.81|25.95|25.81|25.89|25.7|1
1653890840000|2022-05-30 06:07:20|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1653890850000|2022-05-30 06:07:30|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1653890870000|2022-05-30 06:07:50|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1653890930000|2022-05-30 06:08:50|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|2
1653891000000|2022-05-30 06:10:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1653891010000|2022-05-30 06:10:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1653891080000|2022-05-30 06:11:20|||||||||1
1653891090000|2022-05-30 06:11:30|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|2
1653891110000|2022-05-30 06:11:50|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|1
1653891120000|2022-05-30 06:12:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1653891140000|2022-05-30 06:12:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1653891160000|2022-05-30 06:12:40|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|2
1653891180000|2022-05-30 06:13:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1653891190000|2022-05-30 06:13:10|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|2
1653891230000|2022-05-30 06:13:50|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|2
1653891240000|2022-05-30 06:14:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653891270000|2022-05-30 06:14:30|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|0
1653891280000|2022-05-30 06:14:40|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|0
1653891290000|2022-05-30 06:14:50|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|0
1653891320000|2022-05-30 06:15:20|25.81|25.73|25.79|25.71|25.82|25.74|25.79|25.71|1
1653891500000|2022-05-30 06:18:20|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|12
1653891530000|2022-05-30 06:18:50|25.84|25.76|25.79|25.71|25.84|25.76|25.77|25.69|45
1653891550000|2022-05-30 06:19:10|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|1
1653891560000|2022-05-30 06:19:20|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|3
1653891570000|2022-05-30 06:19:30|||||||||1
1653891580000|2022-05-30 06:19:40|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|0
1653891630000|2022-05-30 06:20:30|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|4
1653891640000|2022-05-30 06:20:40|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653891650000|2022-05-30 06:20:50|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1653891730000|2022-05-30 06:22:10|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|10
1653891820000|2022-05-30 06:23:40|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|0
1653891880000|2022-05-30 06:24:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|5
1653891900000|2022-05-30 06:25:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653892030000|2022-05-30 06:27:10|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653892040000|2022-05-30 06:27:20|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653892050000|2022-05-30 06:27:30|25.82|25.74|25.82|25.74|25.82|25.74|25.8|25.72|0
1653892080000|2022-05-30 06:28:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653892100000|2022-05-30 06:28:20|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653892110000|2022-05-30 06:28:30|25.8|25.72|25.82|25.74|25.82|25.74|25.8|25.72|0
1653892120000|2022-05-30 06:28:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|3
1653892140000|2022-05-30 06:29:00|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|0
1653892150000|2022-05-30 06:29:10|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653892230000|2022-05-30 06:30:30|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653892300000|2022-05-30 06:31:40|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653892310000|2022-05-30 06:31:50|25.8|25.72|25.82|25.74|25.82|25.74|25.8|25.72|0
1653892330000|2022-05-30 06:32:10|25.8|25.72|25.82|25.74|25.82|25.74|25.8|25.72|0
1653892350000|2022-05-30 06:32:30|25.8|25.72|25.8|25.72|25.82|25.74|25.8|25.72|0
1653892360000|2022-05-30 06:32:40|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653892470000|2022-05-30 06:34:30|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653892530000|2022-05-30 06:35:30|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|0
1653892570000|2022-05-30 06:36:10|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653892580000|2022-05-30 06:36:20|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653892610000|2022-05-30 06:36:50|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|0
1653892620000|2022-05-30 06:37:00|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653892670000|2022-05-30 06:37:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653892680000|2022-05-30 06:38:00|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653892730000|2022-05-30 06:38:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653892770000|2022-05-30 06:39:30|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653892820000|2022-05-30 06:40:20|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653892980000|2022-05-30 06:43:00|||||||||1
1653893280000|2022-05-30 06:48:00|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|8
1653893380000|2022-05-30 06:49:40|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|28
1653893580000|2022-05-30 06:53:00|||||||||1
1653893690000|2022-05-30 06:54:50|25.84|25.76|25.83|25.75|25.84|25.76|25.81|25.73|52
1653893730000|2022-05-30 06:55:30|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|2
1653893740000|2022-05-30 06:55:40|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|0
1653893890000|2022-05-30 06:58:10|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1653893900000|2022-05-30 06:58:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1653893920000|2022-05-30 06:58:40|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1653893940000|2022-05-30 06:59:00|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|2
1653893950000|2022-05-30 06:59:10|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|6
1653893960000|2022-05-30 06:59:20|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1653893970000|2022-05-30 06:59:30|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1653893980000|2022-05-30 06:59:40|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1653893990000|2022-05-30 06:59:50|25.84|25.76|25.84|25.76|25.84|25.76|25.83|25.75|0
1653894000000|2022-05-30 07:00:00|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|11
1653894010000|2022-05-30 07:00:10|25.82|25.74|25.84|25.76|25.86|25.78|25.82|25.74|0
1653894020000|2022-05-30 07:00:20|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|3
1653894050000|2022-05-30 07:00:50|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|1
1653894060000|2022-05-30 07:01:00|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|5
1653894070000|2022-05-30 07:01:10|25.88|25.8|25.88|25.8|25.88|25.8|25.87|25.79|7
1653894080000|2022-05-30 07:01:20|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|1
1653894090000|2022-05-30 07:01:30|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|9
1653894100000|2022-05-30 07:01:40|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|2
1653894110000|2022-05-30 07:01:50|25.85|25.77|25.84|25.76|25.87|25.79|25.84|25.76|15
1653894120000|2022-05-30 07:02:00|25.83|25.75|25.82|25.74|25.83|25.75|25.81|25.73|2
1653894130000|2022-05-30 07:02:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1653894190000|2022-05-30 07:03:10|25.82|25.74|25.82|25.74|25.83|25.75|25.81|25.73|4
1653894210000|2022-05-30 07:03:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1653894230000|2022-05-30 07:03:50|25.82|25.74|25.81|25.73|25.83|25.75|25.81|25.73|7
1653894240000|2022-05-30 07:04:00|||||||||8
1653894250000|2022-05-30 07:04:10|25.83|25.75|25.82|25.74|25.83|25.75|25.81|25.73|13
1653894260000|2022-05-30 07:04:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1653894290000|2022-05-30 07:04:50|25.86|25.78|25.85|25.77|25.86|25.78|25.83|25.75|17
1653894300000|2022-05-30 07:05:00|25.83|25.75|25.83|25.75|25.85|25.77|25.83|25.75|9
1653894310000|2022-05-30 07:05:10|25.85|25.77|25.86|25.78|25.87|25.79|25.83|25.75|17
1653894320000|2022-05-30 07:05:20|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|5
1653894330000|2022-05-30 07:05:30|||||||||12
1653894340000|2022-05-30 07:05:40|25.9|25.82|25.93|25.85|25.93|25.85|25.9|25.82|38
1653894350000|2022-05-30 07:05:50|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1653894360000|2022-05-30 07:06:00|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1653894370000|2022-05-30 07:06:10|25.96|25.88|25.96|25.88|25.96|25.88|25.95|25.87|31
1653894380000|2022-05-30 07:06:20|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|1
1653894390000|2022-05-30 07:06:30|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|0
1653894400000|2022-05-30 07:06:40|25.93|25.85|25.95|25.87|25.95|25.87|25.93|25.85|4
1653894410000|2022-05-30 07:06:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1653894420000|2022-05-30 07:07:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|2
1653894430000|2022-05-30 07:07:10|25.96|25.88|25.95|25.87|25.96|25.88|25.93|25.85|3
1653894440000|2022-05-30 07:07:20|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1653894450000|2022-05-30 07:07:30|||||||||5
1653894510000|2022-05-30 07:08:30|25.92|25.84|25.88|25.8|25.92|25.84|25.88|25.8|15
1653894520000|2022-05-30 07:08:40|25.9|25.82|25.93|25.85|25.93|25.85|25.9|25.82|8
1653894570000|2022-05-30 07:09:30|||||||||1
1653894580000|2022-05-30 07:09:40|||||||||10
1653894600000|2022-05-30 07:10:00|25.95|25.87|25.95|25.87|25.96|25.88|25.95|25.87|2
1653894610000|2022-05-30 07:10:10|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|0
1653894620000|2022-05-30 07:10:20|25.97|25.89|25.98|25.9|25.98|25.9|25.97|25.89|0
1653894630000|2022-05-30 07:10:30|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1653894640000|2022-05-30 07:10:40|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1653894700000|2022-05-30 07:11:40|25.97|25.89|25.98|25.9|25.98|25.9|25.97|25.89|0
1653894710000|2022-05-30 07:11:50|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1653894720000|2022-05-30 07:12:00|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|2
1653894730000|2022-05-30 07:12:10|||||||||2
1653894820000|2022-05-30 07:13:40|||||||||18
1653894830000|2022-05-30 07:13:50|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|1
1653894840000|2022-05-30 07:14:00|||||||||1
1653894880000|2022-05-30 07:14:40|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1653894910000|2022-05-30 07:15:10|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|11
1653894920000|2022-05-30 07:15:20|25.93|25.85|25.95|25.87|25.95|25.87|25.93|25.85|5
1653894930000|2022-05-30 07:15:30|25.96|25.88|25.96|25.88|25.97|25.89|25.96|25.88|0
1653894940000|2022-05-30 07:15:40|25.97|25.89|25.98|25.9|25.98|25.9|25.96|25.88|0
1653895000000|2022-05-30 07:16:40|26|25.92|25.98|25.9|26|25.92|25.98|25.9|16
1653895030000|2022-05-30 07:17:10|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|4
1653895040000|2022-05-30 07:17:20|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|0
1653895050000|2022-05-30 07:17:30|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|0
1653895070000|2022-05-30 07:17:50|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|5
1653895080000|2022-05-30 07:18:00|||||||||3
1653895100000|2022-05-30 07:18:20|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|0
1653895200000|2022-05-30 07:20:00|25.92|25.84|25.93|25.85|25.93|25.85|25.91|25.83|32
1653895230000|2022-05-30 07:20:30|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|1
1653895280000|2022-05-30 07:21:20|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1653895330000|2022-05-30 07:22:10|25.91|25.83|25.88|25.8|25.92|25.84|25.88|25.8|20
1653895340000|2022-05-30 07:22:20|||||||||2
1653895380000|2022-05-30 07:23:00|25.9|25.82|25.93|25.85|25.93|25.85|25.9|25.82|3
1653895390000|2022-05-30 07:23:10|25.92|25.84|25.92|25.84|25.93|25.85|25.92|25.84|0
1653895400000|2022-05-30 07:23:20|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1653895410000|2022-05-30 07:23:30|25.92|25.84|25.91|25.83|25.93|25.85|25.91|25.83|20
1653895420000|2022-05-30 07:23:40|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|2
1653895430000|2022-05-30 07:23:50|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1653895510000|2022-05-30 07:25:10|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|0
1653895520000|2022-05-30 07:25:20|25.92|25.84|25.92|25.84|25.93|25.85|25.92|25.84|0
1653895530000|2022-05-30 07:25:30|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1653895550000|2022-05-30 07:25:50|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1653895660000|2022-05-30 07:27:40|||||||||5
1653895750000|2022-05-30 07:29:10|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|0
1653895820000|2022-05-30 07:30:20|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|0
1653895830000|2022-05-30 07:30:30|25.88|25.8|25.88|25.8|25.9|25.82|25.87|25.79|0
1653895870000|2022-05-30 07:31:10|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|0
1653895880000|2022-05-30 07:31:20|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|0
1653895890000|2022-05-30 07:31:30|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|0
1653895900000|2022-05-30 07:31:40|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1653895920000|2022-05-30 07:32:00|25.87|25.79|25.86|25.78|25.88|25.8|25.86|25.78|0
1653895930000|2022-05-30 07:32:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|12
1653895950000|2022-05-30 07:32:30|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|2
1653895960000|2022-05-30 07:32:40|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|2
1653896030000|2022-05-30 07:33:50|||||||||6
1653896210000|2022-05-30 07:36:50|||||||||2
1653896220000|2022-05-30 07:37:00|||||||||1
1653896260000|2022-05-30 07:37:40|||||||||1
1653896670000|2022-05-30 07:44:30|||||||||6
1653896690000|2022-05-30 07:44:50|||||||||4
1653896700000|2022-05-30 07:45:00|||||||||1
1653896720000|2022-05-30 07:45:20|25.84|25.76|25.81|25.73|25.84|25.76|25.81|25.73|65
1653896730000|2022-05-30 07:45:30|||||||||16
1653896740000|2022-05-30 07:45:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|27
1653896850000|2022-05-30 07:47:30|25.81|25.73|25.81|25.73|25.81|25.73|25.8|25.72|24
1653896860000|2022-05-30 07:47:40|||||||||11
1653896920000|2022-05-30 07:48:40|25.82|25.74|25.81|25.73|25.83|25.75|25.81|25.73|6
1653896930000|2022-05-30 07:48:50|25.83|25.75|25.83|25.75|25.85|25.77|25.83|25.75|47
1653896990000|2022-05-30 07:49:50|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|0
1653897000000|2022-05-30 07:50:00|25.79|25.71|25.78|25.7|25.79|25.71|25.76|25.68|42
1653897010000|2022-05-30 07:50:10|||||||||17
1653897060000|2022-05-30 07:51:00|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|4
1653897070000|2022-05-30 07:51:10|||||||||2
1653897110000|2022-05-30 07:51:50|||||||||2
1653897120000|2022-05-30 07:52:00|25.76|25.68|25.73|25.65|25.76|25.68|25.73|25.65|13
1653897430000|2022-05-30 07:57:10|||||||||1
1653897570000|2022-05-30 07:59:30|||||||||10
1653897580000|2022-05-30 07:59:40|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|18
1653897610000|2022-05-30 08:00:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1653897620000|2022-05-30 08:00:20|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1653897640000|2022-05-30 08:00:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1653897650000|2022-05-30 08:00:50|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1653897660000|2022-05-30 08:01:00|25.73|25.65|25.75|25.67|25.75|25.67|25.73|25.65|0
1653897670000|2022-05-30 08:01:10|25.73|25.65|25.75|25.67|25.75|25.67|25.73|25.65|0
1653897680000|2022-05-30 08:01:20|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1653897740000|2022-05-30 08:02:20|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1653897780000|2022-05-30 08:03:00|||||||||1
1653897850000|2022-05-30 08:04:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1653897880000|2022-05-30 08:04:40|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1653897970000|2022-05-30 08:06:10|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|49
1653897980000|2022-05-30 08:06:20|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|43
1653897990000|2022-05-30 08:06:30|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|8
1653898010000|2022-05-30 08:06:50|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1653898020000|2022-05-30 08:07:00|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|2
1653898040000|2022-05-30 08:07:20|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|4
1653898090000|2022-05-30 08:08:10|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|189
1653898100000|2022-05-30 08:08:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|94
1653898110000|2022-05-30 08:08:30|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|305
1653898260000|2022-05-30 08:11:00|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|114
1653898360000|2022-05-30 08:12:40|25.67|25.59|25.71|25.63|25.71|25.63|25.67|25.59|45
1653898390000|2022-05-30 08:13:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|144
1653898420000|2022-05-30 08:13:40|25.71|25.63|25.71|25.63|25.72|25.64|25.71|25.63|80
1653898430000|2022-05-30 08:13:50|||||||||20
1653898440000|2022-05-30 08:14:00|||||||||10
1653898470000|2022-05-30 08:14:30|||||||||3
1653898540000|2022-05-30 08:15:40|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1653898550000|2022-05-30 08:15:50|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1653898560000|2022-05-30 08:16:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1653898570000|2022-05-30 08:16:10|25.71|25.63|25.71|25.63|25.71|25.63|25.68|25.6|0
1653898660000|2022-05-30 08:17:40|||||||||1
1653898840000|2022-05-30 08:20:40|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|27
1653898860000|2022-05-30 08:21:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1653898890000|2022-05-30 08:21:30|||||||||1
1653898900000|2022-05-30 08:21:40|||||||||1
1653898910000|2022-05-30 08:21:50|||||||||1
1653898930000|2022-05-30 08:22:10|||||||||1
1653898950000|2022-05-30 08:22:30|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|293
1653899010000|2022-05-30 08:23:30|||||||||2
1653899020000|2022-05-30 08:23:40|||||||||2
1653899110000|2022-05-30 08:25:10|||||||||2
1653899140000|2022-05-30 08:25:40|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|117
1653899170000|2022-05-30 08:26:10|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|0
1653899220000|2022-05-30 08:27:00|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|213
1653899230000|2022-05-30 08:27:10|||||||||1
1653899530000|2022-05-30 08:32:10|||||||||2
1653899600000|2022-05-30 08:33:20|||||||||1
1653899610000|2022-05-30 08:33:30|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|45
1653899620000|2022-05-30 08:33:40|25.55|25.47|25.56|25.48|25.56|25.48|25.53|25.45|36
1653899680000|2022-05-30 08:34:40|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|0
1653899710000|2022-05-30 08:35:10|||||||||10
1653899840000|2022-05-30 08:37:20|25.55|25.47|25.57|25.49|25.58|25.5|25.55|25.47|22
1653899850000|2022-05-30 08:37:30|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1653899910000|2022-05-30 08:38:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|1
1653899920000|2022-05-30 08:38:40|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1653899940000|2022-05-30 08:39:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1653899970000|2022-05-30 08:39:30|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1653899980000|2022-05-30 08:39:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|11
1653899990000|2022-05-30 08:39:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1653900030000|2022-05-30 08:40:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|2
1653900150000|2022-05-30 08:42:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|48
1653900160000|2022-05-30 08:42:40|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1653900240000|2022-05-30 08:44:00|||||||||1
1653900360000|2022-05-30 08:46:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|95
1653900480000|2022-05-30 08:48:00|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|10
1653900530000|2022-05-30 08:48:50|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1653900690000|2022-05-30 08:51:30|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1653900700000|2022-05-30 08:51:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1653901390000|2022-05-30 09:03:10|||||||||52
1653901410000|2022-05-30 09:03:30|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1653901420000|2022-05-30 09:03:40|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1653901460000|2022-05-30 09:04:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1653901490000|2022-05-30 09:04:50|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1653901500000|2022-05-30 09:05:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1653901510000|2022-05-30 09:05:10|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1653901520000|2022-05-30 09:05:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1653901590000|2022-05-30 09:06:30|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|33
1653901620000|2022-05-30 09:07:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|13
1653901690000|2022-05-30 09:08:10|25.6|25.52|25.6|25.52|25.61|25.53|25.6|25.52|0
1653901700000|2022-05-30 09:08:20|25.61|25.53|25.63|25.55|25.63|25.55|25.61|25.53|55
1653901780000|2022-05-30 09:09:40|25.66|25.58|25.66|25.58|25.68|25.6|25.66|25.58|64
1653901910000|2022-05-30 09:11:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1653901920000|2022-05-30 09:12:00|25.66|25.58|25.63|25.55|25.66|25.58|25.63|25.55|2
1653902050000|2022-05-30 09:14:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1653902070000|2022-05-30 09:14:30|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1653902080000|2022-05-30 09:14:40|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|12
1653902090000|2022-05-30 09:14:50|||||||||1
1653902100000|2022-05-30 09:15:00|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|5
1653902110000|2022-05-30 09:15:10|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|2
1653902120000|2022-05-30 09:15:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1653902410000|2022-05-30 09:20:10|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1653902530000|2022-05-30 09:22:10|||||||||1
1653902540000|2022-05-30 09:22:20|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1653902580000|2022-05-30 09:23:00|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|1
1653902590000|2022-05-30 09:23:10|25.59|25.51|25.6|25.52|25.61|25.53|25.59|25.51|2
1653902610000|2022-05-30 09:23:30|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1653902620000|2022-05-30 09:23:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|1
1653902630000|2022-05-30 09:23:50|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|0
1653902790000|2022-05-30 09:26:30|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|9
1653902810000|2022-05-30 09:26:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1653902880000|2022-05-30 09:28:00|25.57|25.49|25.56|25.48|25.57|25.49|25.54|25.46|0
1653902910000|2022-05-30 09:28:30|||||||||1
1653902940000|2022-05-30 09:29:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1653902970000|2022-05-30 09:29:30|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|7
1653903000000|2022-05-30 09:30:00|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|2
1653903010000|2022-05-30 09:30:10|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1653903030000|2022-05-30 09:30:30|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|47
1653903070000|2022-05-30 09:31:10|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1653903080000|2022-05-30 09:31:20|25.54|25.46|25.54|25.46|25.54|25.46|25.52|25.44|6
1653903210000|2022-05-30 09:33:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|5
1653903230000|2022-05-30 09:33:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1653903490000|2022-05-30 09:38:10|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|2
1653903500000|2022-05-30 09:38:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1653903590000|2022-05-30 09:39:50|||||||||113
1653903610000|2022-05-30 09:40:10|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|10
1653903620000|2022-05-30 09:40:20|25.57|25.49|25.59|25.51|25.59|25.51|25.56|25.48|30
1653903630000|2022-05-30 09:40:30|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|0
1653903660000|2022-05-30 09:41:00|||||||||1
1653903710000|2022-05-30 09:41:50|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|0
1653903720000|2022-05-30 09:42:00|||||||||3
1653903780000|2022-05-30 09:43:00|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|39
1653903800000|2022-05-30 09:43:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1653904080000|2022-05-30 09:48:00|||||||||14
1653904090000|2022-05-30 09:48:10|||||||||1
1653904160000|2022-05-30 09:49:20|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|10
1653904170000|2022-05-30 09:49:30|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1653904600000|2022-05-30 09:56:40|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|1
1653904620000|2022-05-30 09:57:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1653904630000|2022-05-30 09:57:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1653904640000|2022-05-30 09:57:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1653904810000|2022-05-30 10:00:10|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|195
1653904820000|2022-05-30 10:00:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1653904830000|2022-05-30 10:00:30|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|0
1653904900000|2022-05-30 10:01:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|3
1653904930000|2022-05-30 10:02:10|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|0
1653904940000|2022-05-30 10:02:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1653904970000|2022-05-30 10:02:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1653905020000|2022-05-30 10:03:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1653905080000|2022-05-30 10:04:40|||||||||21
1653905140000|2022-05-30 10:05:40|||||||||1
1653905200000|2022-05-30 10:06:40|||||||||1
1653905340000|2022-05-30 10:09:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|28
1653905420000|2022-05-30 10:10:20|||||||||1
1653905590000|2022-05-30 10:13:10|||||||||2
1653905640000|2022-05-30 10:14:00|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|15
1653905710000|2022-05-30 10:15:10|||||||||9
1653905790000|2022-05-30 10:16:30|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|12
1653905800000|2022-05-30 10:16:40|||||||||18
1653905860000|2022-05-30 10:17:40|||||||||9
1653905880000|2022-05-30 10:18:00|||||||||1
1653905920000|2022-05-30 10:18:40|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|157
1653905930000|2022-05-30 10:18:50|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|25
1653905950000|2022-05-30 10:19:10|||||||||21
1653905960000|2022-05-30 10:19:20|||||||||35
1653905970000|2022-05-30 10:19:30|||||||||39
1653905990000|2022-05-30 10:19:50|25.61|25.53|25.61|25.53|25.61|25.53|25.6|25.52|15
1653906010000|2022-05-30 10:20:10|||||||||9
1653906040000|2022-05-30 10:20:40|||||||||1
1653906060000|2022-05-30 10:21:00|||||||||27
1653906310000|2022-05-30 10:25:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|4
1653906320000|2022-05-30 10:25:20|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1653906330000|2022-05-30 10:25:30|25.62|25.54|25.61|25.53|25.64|25.56|25.61|25.53|5
1653906340000|2022-05-30 10:25:40|25.64|25.56|25.62|25.54|25.64|25.56|25.62|25.54|4
1653906360000|2022-05-30 10:26:00|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|1
1653906400000|2022-05-30 10:26:40|25.62|25.54|25.62|25.54|25.64|25.56|25.62|25.54|4
1653906410000|2022-05-30 10:26:50|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|0
1653906420000|2022-05-30 10:27:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1653906430000|2022-05-30 10:27:10|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1653906440000|2022-05-30 10:27:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1653906450000|2022-05-30 10:27:30|25.69|25.61|25.69|25.61|25.7|25.62|25.69|25.61|80
1653906700000|2022-05-30 10:31:40|||||||||2
1653906750000|2022-05-30 10:32:30|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|1
1653906760000|2022-05-30 10:32:40|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1653907030000|2022-05-30 10:37:10|||||||||4
1653907040000|2022-05-30 10:37:20|||||||||2
1653907100000|2022-05-30 10:38:20|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|24
1653907110000|2022-05-30 10:38:30|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|38
1653907120000|2022-05-30 10:38:40|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1653907130000|2022-05-30 10:38:50|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1653907150000|2022-05-30 10:39:10|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|0
1653907220000|2022-05-30 10:40:20|25.7|25.62|25.71|25.63|25.71|25.63|25.69|25.61|0
1653907250000|2022-05-30 10:40:50|||||||||3
1653907300000|2022-05-30 10:41:40|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|2
1653907320000|2022-05-30 10:42:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|1
1653907330000|2022-05-30 10:42:10|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|10
1653907340000|2022-05-30 10:42:20|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|1
1653907360000|2022-05-30 10:42:40|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|2
1653907370000|2022-05-30 10:42:50|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1653907380000|2022-05-30 10:43:00|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|1
1653907410000|2022-05-30 10:43:30|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|2
1653907610000|2022-05-30 10:46:50|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|53
1653907630000|2022-05-30 10:47:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1653907800000|2022-05-30 10:50:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|26
1653907810000|2022-05-30 10:50:10|25.71|25.63|25.74|25.66|25.74|25.66|25.71|25.63|13
1653907820000|2022-05-30 10:50:20|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|1
1653907830000|2022-05-30 10:50:30|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|1
1653907840000|2022-05-30 10:50:40|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|156
1653907850000|2022-05-30 10:50:50|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1653907870000|2022-05-30 10:51:10|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|0
1653907890000|2022-05-30 10:51:30|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|63
1653907900000|2022-05-30 10:51:40|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1653907930000|2022-05-30 10:52:10|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|3
1653907940000|2022-05-30 10:52:20|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1653908190000|2022-05-30 10:56:30|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|16
1653908200000|2022-05-30 10:56:40|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|0
1653908210000|2022-05-30 10:56:50|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|0
1653908390000|2022-05-30 10:59:50|25.7|25.62|25.69|25.61|25.71|25.63|25.69|25.61|84
1653908400000|2022-05-30 11:00:00|25.7|25.62|25.7|25.62|25.71|25.63|25.7|25.62|4
1653908410000|2022-05-30 11:00:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1653908700000|2022-05-30 11:05:00|25.7|25.62|25.71|25.63|25.71|25.63|25.7|25.62|21
1653908990000|2022-05-30 11:09:50|25.7|25.62|25.69|25.61|25.7|25.62|25.69|25.61|53
1653909000000|2022-05-30 11:10:00|||||||||5
1653909050000|2022-05-30 11:10:50|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1653909060000|2022-05-30 11:11:00|25.67|25.59|25.69|25.61|25.69|25.61|25.66|25.58|0
1653909090000|2022-05-30 11:11:30|||||||||7
1653909100000|2022-05-30 11:11:40|||||||||6
1653909110000|2022-05-30 11:11:50|||||||||2
1653909120000|2022-05-30 11:12:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|67
1653909240000|2022-05-30 11:14:00|||||||||110
1653909750000|2022-05-30 11:22:30|||||||||5
1653909940000|2022-05-30 11:25:40|||||||||2
1653910140000|2022-05-30 11:29:00|||||||||1
1653910370000|2022-05-30 11:32:50|||||||||1
1653910480000|2022-05-30 11:34:40|||||||||15
1653910610000|2022-05-30 11:36:50|||||||||6
1653910620000|2022-05-30 11:37:00|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|47
1653910630000|2022-05-30 11:37:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|39
1653910860000|2022-05-30 11:41:00|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|11
1653910870000|2022-05-30 11:41:10|25.71|25.63|25.73|25.65|25.73|25.65|25.71|25.63|2
1653910950000|2022-05-30 11:42:30|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|0
1653910960000|2022-05-30 11:42:40|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|2
1653911020000|2022-05-30 11:43:40|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|2
1653911060000|2022-05-30 11:44:20|25.76|25.68|25.76|25.68|25.76|25.68|25.75|25.67|0
1653911120000|2022-05-30 11:45:20|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|116
1653911130000|2022-05-30 11:45:30|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1653911270000|2022-05-30 11:47:50|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|20
1653911290000|2022-05-30 11:48:10|25.76|25.68|25.76|25.68|25.78|25.7|25.76|25.68|3
1653911730000|2022-05-30 11:55:30|||||||||2
1653911770000|2022-05-30 11:56:10|||||||||11
1653911890000|2022-05-30 11:58:10|||||||||1
1653911970000|2022-05-30 11:59:30|||||||||5
1653912100000|2022-05-30 12:01:40|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|79
1653912170000|2022-05-30 12:02:50|||||||||1
1653912430000|2022-05-30 12:07:10|||||||||1
1653912560000|2022-05-30 12:09:20|25.83|25.75|25.81|25.73|25.84|25.76|25.81|25.73|23
1653912610000|2022-05-30 12:10:10|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|2
1653912630000|2022-05-30 12:10:30|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|34
1653912640000|2022-05-30 12:10:40|||||||||1
1653913270000|2022-05-30 12:21:10|||||||||1
1653913280000|2022-05-30 12:21:20|||||||||5
1653913340000|2022-05-30 12:22:20|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|41
1653913390000|2022-05-30 12:23:10|||||||||1
1653913430000|2022-05-30 12:23:50|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|25
1653913440000|2022-05-30 12:24:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1653913460000|2022-05-30 12:24:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1653913470000|2022-05-30 12:24:30|25.84|25.76|25.81|25.73|25.84|25.76|25.81|25.73|0
1653913520000|2022-05-30 12:25:20|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|4
1653913550000|2022-05-30 12:25:50|||||||||6
1653913580000|2022-05-30 12:26:20|||||||||4
1653913620000|2022-05-30 12:27:00|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|2
1653913630000|2022-05-30 12:27:10|25.81|25.73|25.81|25.73|25.83|25.75|25.81|25.73|0
1653913640000|2022-05-30 12:27:20|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|0
1653913650000|2022-05-30 12:27:30|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|10
1653913660000|2022-05-30 12:27:40|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|0
1653913700000|2022-05-30 12:28:20|||||||||1
1653913750000|2022-05-30 12:29:10|||||||||1
1653913870000|2022-05-30 12:31:10|||||||||9
1653913920000|2022-05-30 12:32:00|||||||||9
1653913930000|2022-05-30 12:32:10|||||||||11
1653914180000|2022-05-30 12:36:20|||||||||33
1653914210000|2022-05-30 12:36:50|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653914310000|2022-05-30 12:38:30|||||||||38
1653914340000|2022-05-30 12:39:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|35
1653914540000|2022-05-30 12:42:20|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|185
1653914760000|2022-05-30 12:46:00|25.78|25.7|25.77|25.69|25.78|25.7|25.77|25.69|50
1653914780000|2022-05-30 12:46:20|25.78|25.7|25.77|25.69|25.78|25.7|25.77|25.69|0
1653914790000|2022-05-30 12:46:30|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|0
1653914830000|2022-05-30 12:47:10|||||||||2
1653915040000|2022-05-30 12:50:40|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|12
1653915050000|2022-05-30 12:50:50|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1653915080000|2022-05-30 12:51:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|15
1653915090000|2022-05-30 12:51:30|25.78|25.7|25.79|25.71|25.79|25.71|25.77|25.69|3
1653915150000|2022-05-30 12:52:30|||||||||1
1653915160000|2022-05-30 12:52:40|||||||||1
1653915190000|2022-05-30 12:53:10|||||||||1
1653915200000|2022-05-30 12:53:20|||||||||1
1653915220000|2022-05-30 12:53:40|||||||||1
1653915260000|2022-05-30 12:54:20|||||||||5
1653915310000|2022-05-30 12:55:10|||||||||15
1653915470000|2022-05-30 12:57:50|||||||||1
1653915490000|2022-05-30 12:58:10|||||||||6
1653915500000|2022-05-30 12:58:20|||||||||25
1653915690000|2022-05-30 13:01:30|25.82|25.74|25.77|25.69|25.82|25.74|25.75|25.67|113
1653915710000|2022-05-30 13:01:50|25.75|25.67|25.75|25.67|25.75|25.67|25.74|25.66|1
1653915720000|2022-05-30 13:02:00|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1653915730000|2022-05-30 13:02:10|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|20
1653915740000|2022-05-30 13:02:20|25.74|25.66|25.75|25.67|25.77|25.69|25.74|25.66|19
1653915750000|2022-05-30 13:02:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|7
1653916080000|2022-05-30 13:08:00|25.78|25.7|25.82|25.74|25.82|25.74|25.78|25.7|128
1653916090000|2022-05-30 13:08:10|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|1
1653916120000|2022-05-30 13:08:40|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1653916130000|2022-05-30 13:08:50|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|10
1653916140000|2022-05-30 13:09:00|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|19
1653916160000|2022-05-30 13:09:20|25.79|25.71|25.78|25.7|25.79|25.71|25.77|25.69|20
1653916200000|2022-05-30 13:10:00|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1653916210000|2022-05-30 13:10:10|25.77|25.69|25.77|25.69|25.78|25.7|25.77|25.69|0
1653916220000|2022-05-30 13:10:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1653916240000|2022-05-30 13:10:40|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653916300000|2022-05-30 13:11:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|6
1653916410000|2022-05-30 13:13:30|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|107
1653916420000|2022-05-30 13:13:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|6
1653916430000|2022-05-30 13:13:50|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653916470000|2022-05-30 13:14:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|2
1653916500000|2022-05-30 13:15:00|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653916510000|2022-05-30 13:15:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|9
1653916550000|2022-05-30 13:15:50|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|0
1653916570000|2022-05-30 13:16:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1653916590000|2022-05-30 13:16:30|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653916630000|2022-05-30 13:17:10|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|113
1653916680000|2022-05-30 13:18:00|||||||||5
1653916690000|2022-05-30 13:18:10|||||||||2
1653916750000|2022-05-30 13:19:10|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|8
1653916760000|2022-05-30 13:19:20|25.79|25.71|25.83|25.75|25.83|25.75|25.79|25.71|4
1653916780000|2022-05-30 13:19:40|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|2
1653917270000|2022-05-30 13:27:50|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|5
1653917280000|2022-05-30 13:28:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1653917430000|2022-05-30 13:30:30|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|4
1653917440000|2022-05-30 13:30:40|25.84|25.76|25.84|25.76|25.86|25.78|25.84|25.76|0
1653917450000|2022-05-30 13:30:50|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|11
1653917460000|2022-05-30 13:31:00|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1653917470000|2022-05-30 13:31:10|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1653917480000|2022-05-30 13:31:20|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1653917700000|2022-05-30 13:35:00|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|24
1653917820000|2022-05-30 13:37:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|5
1653917840000|2022-05-30 13:37:20|25.87|25.79|25.87|25.79|25.87|25.79|25.86|25.78|2
1653917980000|2022-05-30 13:39:40|||||||||1
1653918000000|2022-05-30 13:40:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|20
1653918130000|2022-05-30 13:42:10|||||||||34
1653918170000|2022-05-30 13:42:50|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|23
1653918180000|2022-05-30 13:43:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|12
1653918190000|2022-05-30 13:43:10|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|21
1653918230000|2022-05-30 13:43:50|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|1
1653918240000|2022-05-30 13:44:00|25.83|25.75|25.83|25.75|25.83|25.75|25.82|25.74|0
1653918260000|2022-05-30 13:44:20|25.82|25.74|25.82|25.74|25.82|25.74|25.79|25.71|0
1653918270000|2022-05-30 13:44:30|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|0
1653918280000|2022-05-30 13:44:40|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1653918300000|2022-05-30 13:45:00|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1653918310000|2022-05-30 13:45:10|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|0
1653918320000|2022-05-30 13:45:20|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653918350000|2022-05-30 13:45:50|25.83|25.75|25.83|25.75|25.83|25.75|25.82|25.74|0
1653918360000|2022-05-30 13:46:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1653918390000|2022-05-30 13:46:30|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|10
1653918460000|2022-05-30 13:47:40|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653918490000|2022-05-30 13:48:10|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1653918510000|2022-05-30 13:48:30|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|14
1653918540000|2022-05-30 13:49:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653918770000|2022-05-30 13:52:50|25.82|25.74|25.82|25.74|25.82|25.74|25.8|25.72|0
1653918780000|2022-05-30 13:53:00|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1653918820000|2022-05-30 13:53:40|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1653918830000|2022-05-30 13:53:50|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1653918840000|2022-05-30 13:54:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653918850000|2022-05-30 13:54:10|25.8|25.72|25.8|25.72|25.81|25.73|25.8|25.72|0
1653918880000|2022-05-30 13:54:40|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653918900000|2022-05-30 13:55:00|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1653918910000|2022-05-30 13:55:10|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|43
1653918920000|2022-05-30 13:55:20|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|2
1653918930000|2022-05-30 13:55:30|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1653918940000|2022-05-30 13:55:40|25.77|25.69|25.78|25.7|25.8|25.72|25.77|25.69|0
1653918970000|2022-05-30 13:56:10|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653918980000|2022-05-30 13:56:20|25.8|25.72|25.8|25.72|25.8|25.72|25.78|25.7|1
1653918990000|2022-05-30 13:56:30|25.78|25.7|25.77|25.69|25.78|25.7|25.77|25.69|10
1653919000000|2022-05-30 13:56:40|25.78|25.7|25.78|25.7|25.78|25.7|25.77|25.69|0
1653919010000|2022-05-30 13:56:50|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653919050000|2022-05-30 13:57:30|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|0
1653919080000|2022-05-30 13:58:00|25.82|25.74|25.82|25.74|25.82|25.74|25.81|25.73|0
1653919090000|2022-05-30 13:58:10|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653919100000|2022-05-30 13:58:20|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653919110000|2022-05-30 13:58:30|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1653919120000|2022-05-30 13:58:40|25.8|25.72|25.8|25.72|25.8|25.72|25.78|25.7|0
1653919230000|2022-05-30 14:00:30|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|0
1653919240000|2022-05-30 14:00:40|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653919450000|2022-05-30 14:04:10|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|11
1653919530000|2022-05-30 14:05:30|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|2
1653919540000|2022-05-30 14:05:40|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1653919550000|2022-05-30 14:05:50|25.8|25.72|25.78|25.7|25.8|25.72|25.77|25.69|2
1653919560000|2022-05-30 14:06:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653919570000|2022-05-30 14:06:10|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1653919590000|2022-05-30 14:06:30|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653919620000|2022-05-30 14:07:00|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|34
1653919670000|2022-05-30 14:07:50|||||||||1
1653919690000|2022-05-30 14:08:10|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|88
1653919720000|2022-05-30 14:08:40|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|8
1653919730000|2022-05-30 14:08:50|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|0
1653919760000|2022-05-30 14:09:20|||||||||2
1653919770000|2022-05-30 14:09:30|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|2
1653919780000|2022-05-30 14:09:40|25.85|25.77|25.85|25.77|25.86|25.78|25.85|25.77|0
1653920010000|2022-05-30 14:13:30|||||||||15
1653920030000|2022-05-30 14:13:50|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|76
1653920280000|2022-05-30 14:18:00|||||||||2
1653920320000|2022-05-30 14:18:40|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|46
1653920330000|2022-05-30 14:18:50|25.8|25.72|25.8|25.72|25.81|25.73|25.8|25.72|0
1653920460000|2022-05-30 14:21:00|||||||||1
1653920550000|2022-05-30 14:22:30|||||||||2
1653920580000|2022-05-30 14:23:00|25.77|25.69|25.78|25.7|25.8|25.72|25.77|25.69|48
1653920590000|2022-05-30 14:23:10|25.8|25.72|25.77|25.69|25.8|25.72|25.77|25.69|11
1653920640000|2022-05-30 14:24:00|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|7
1653920660000|2022-05-30 14:24:20|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1653920670000|2022-05-30 14:24:30|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1653920680000|2022-05-30 14:24:40|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653920690000|2022-05-30 14:24:50|25.78|25.7|25.78|25.7|25.8|25.72|25.78|25.7|0
1653920710000|2022-05-30 14:25:10|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653920750000|2022-05-30 14:25:50|25.78|25.7|25.77|25.69|25.78|25.7|25.77|25.69|0
1653920800000|2022-05-30 14:26:40|||||||||1
1653920820000|2022-05-30 14:27:00|||||||||1
1653921000000|2022-05-30 14:30:00|||||||||1
1653921020000|2022-05-30 14:30:20|||||||||1
1653921070000|2022-05-30 14:31:10|25.73|25.65|25.77|25.69|25.77|25.69|25.73|25.65|27
1653921090000|2022-05-30 14:31:30|||||||||2
1653921110000|2022-05-30 14:31:50|25.75|25.67|25.77|25.69|25.77|25.69|25.75|25.67|5
1653921120000|2022-05-30 14:32:00|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|149
1653921130000|2022-05-30 14:32:10|25.75|25.67|25.77|25.69|25.77|25.69|25.75|25.67|44
1653921180000|2022-05-30 14:33:00|||||||||301
1653921190000|2022-05-30 14:33:10|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|153
1653921200000|2022-05-30 14:33:20|25.77|25.69|25.77|25.69|25.78|25.7|25.77|25.69|0
1653921540000|2022-05-30 14:39:00|||||||||1
1653921560000|2022-05-30 14:39:20|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|8
1653921580000|2022-05-30 14:39:40|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653921610000|2022-05-30 14:40:10|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|0
1653921630000|2022-05-30 14:40:30|||||||||2
1653921710000|2022-05-30 14:41:50|||||||||1
1653921840000|2022-05-30 14:44:00|||||||||1
1653921900000|2022-05-30 14:45:00|||||||||2
1653921940000|2022-05-30 14:45:40|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1653922030000|2022-05-30 14:47:10|25.73|25.65|25.73|25.65|25.73|25.65|25.72|25.64|10
1653922040000|2022-05-30 14:47:20|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|5
1653922050000|2022-05-30 14:47:30|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|0
1653922060000|2022-05-30 14:47:40|||||||||1
1653922070000|2022-05-30 14:47:50|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1653922100000|2022-05-30 14:48:20|25.73|25.65|25.72|25.64|25.73|25.65|25.72|25.64|20
1653922110000|2022-05-30 14:48:30|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1653922120000|2022-05-30 14:48:40|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1653922160000|2022-05-30 14:49:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|42
1653922170000|2022-05-30 14:49:30|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|1
1653922190000|2022-05-30 14:49:50|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1653922210000|2022-05-30 14:50:10|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1653922220000|2022-05-30 14:50:20|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1653922330000|2022-05-30 14:52:10|25.68|25.6|25.68|25.6|25.7|25.62|25.68|25.6|8
1653922340000|2022-05-30 14:52:20|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1653922350000|2022-05-30 14:52:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1653922360000|2022-05-30 14:52:40|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1653922370000|2022-05-30 14:52:50|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1653922380000|2022-05-30 14:53:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1653922420000|2022-05-30 14:53:40|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|3
1653922500000|2022-05-30 14:55:00|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|0
1653922510000|2022-05-30 14:55:10|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1653922520000|2022-05-30 14:55:20|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1653922530000|2022-05-30 14:55:30|||||||||1
1653922540000|2022-05-30 14:55:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1653922580000|2022-05-30 14:56:20|||||||||11
1653922630000|2022-05-30 14:57:10|||||||||51
1653922670000|2022-05-30 14:57:50|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|20
1653922680000|2022-05-30 14:58:00|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1653922720000|2022-05-30 14:58:40|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|0
1653922750000|2022-05-30 14:59:10|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|1
1653922760000|2022-05-30 14:59:20|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|0
1653922780000|2022-05-30 14:59:40|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|1
1653922800000|2022-05-30 15:00:00|25.71|25.63|25.71|25.63|25.72|25.64|25.7|25.62|11
1653922810000|2022-05-30 15:00:10|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1653922860000|2022-05-30 15:01:00|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|1
1653922940000|2022-05-30 15:02:20|||||||||1
1653923070000|2022-05-30 15:04:30|||||||||4
1653923110000|2022-05-30 15:05:10|||||||||1
1653923270000|2022-05-30 15:07:50|||||||||1
1653923310000|2022-05-30 15:08:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1653923320000|2022-05-30 15:08:40|||||||||1
1653923360000|2022-05-30 15:09:20|||||||||98
1653923410000|2022-05-30 15:10:10|||||||||1
1653923470000|2022-05-30 15:11:10|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|87
1653923480000|2022-05-30 15:11:20|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|17
1653923530000|2022-05-30 15:12:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1653923680000|2022-05-30 15:14:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|1
1653923710000|2022-05-30 15:15:10|||||||||9
1653923730000|2022-05-30 15:15:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|60
1653923770000|2022-05-30 15:16:10|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1653923780000|2022-05-30 15:16:20|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|1
1653923800000|2022-05-30 15:16:40|||||||||19
1653923840000|2022-05-30 15:17:20|||||||||19
1653923920000|2022-05-30 15:18:40|||||||||12
1653924000000|2022-05-30 15:20:00|||||||||3
1653924010000|2022-05-30 15:20:10|||||||||31
1653924020000|2022-05-30 15:20:20|||||||||2
1653924030000|2022-05-30 15:20:30|||||||||1
1653924050000|2022-05-30 15:20:50|||||||||58
1653924060000|2022-05-30 15:21:00|||||||||4
1653924150000|2022-05-30 15:22:30|||||||||51
1653924170000|2022-05-30 15:22:50|||||||||1
1653924230000|2022-05-30 15:23:50|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|8
1653924240000|2022-05-30 15:24:00|25.66|25.58|25.66|25.58|25.67|25.59|25.66|25.58|2
1653924250000|2022-05-30 15:24:10|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1653924260000|2022-05-30 15:24:20|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1653924270000|2022-05-30 15:24:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1653924290000|2022-05-30 15:24:50|||||||||43
1653924300000|2022-05-30 15:25:00|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|17
1653924320000|2022-05-30 15:25:20|||||||||8
1653924330000|2022-05-30 15:25:30|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|59
1653924340000|2022-05-30 15:25:40|||||||||254
1653924350000|2022-05-30 15:25:50|||||||||2
1653924410000|2022-05-30 15:26:50|||||||||1
1653924470000|2022-05-30 15:27:50|||||||||1
1653924490000|2022-05-30 15:28:10|||||||||13
1653924510000|2022-05-30 15:28:30|||||||||13
1653924530000|2022-05-30 15:28:50|||||||||14
1653924550000|2022-05-30 15:29:10|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|43
1653924570000|2022-05-30 15:29:30|||||||||13
1653924590000|2022-05-30 15:29:50|||||||||24
1653924600000|2022-05-30 15:30:00|||||||||3
1653924610000|2022-05-30 15:30:10|||||||||47
1653924620000|2022-05-30 15:30:20|25.7|25.62|25.72|25.64|25.72|25.64|25.69|25.61|224
1653924650000|2022-05-30 15:30:50|||||||||6
1653924660000|2022-05-30 15:31:00|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|1
1653924680000|2022-05-30 15:31:20|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|0
1653924730000|2022-05-30 15:32:10|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|7
1653924790000|2022-05-30 15:33:10|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|1
1653924830000|2022-05-30 15:33:50|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|10
1653924840000|2022-05-30 15:34:00|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|16
1653924850000|2022-05-30 15:34:10|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653924860000|2022-05-30 15:34:20|25.79|25.71|25.84|25.76|25.84|25.76|25.79|25.71|4
1653924870000|2022-05-30 15:34:30|25.85|25.77|25.84|25.76|25.85|25.77|25.83|25.75|0
1653924880000|2022-05-30 15:34:40|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|12
1653924930000|2022-05-30 15:35:30|25.85|25.77|25.84|25.76|25.85|25.77|25.84|25.76|18
1653924970000|2022-05-30 15:36:10|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|21
1653924980000|2022-05-30 15:36:20|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1653924990000|2022-05-30 15:36:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653925090000|2022-05-30 15:38:10|||||||||2
1653925100000|2022-05-30 15:38:20|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1653925120000|2022-05-30 15:38:40|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653925130000|2022-05-30 15:38:50|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|25
1653925150000|2022-05-30 15:39:10|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1653925200000|2022-05-30 15:40:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|3
1653925260000|2022-05-30 15:41:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653925340000|2022-05-30 15:42:20|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|2
1653925350000|2022-05-30 15:42:30|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1653925360000|2022-05-30 15:42:40|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1653925390000|2022-05-30 15:43:10|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1653925400000|2022-05-30 15:43:20|25.81|25.73|25.81|25.73|25.82|25.74|25.81|25.73|0
1653925410000|2022-05-30 15:43:30|25.82|25.74|25.82|25.74|25.82|25.74|25.81|25.73|0
1653925450000|2022-05-30 15:44:10|25.81|25.73|25.81|25.73|25.82|25.74|25.81|25.73|0
1653925460000|2022-05-30 15:44:20|25.82|25.74|25.82|25.74|25.82|25.74|25.81|25.73|0
1653925470000|2022-05-30 15:44:30|25.81|25.73|25.81|25.73|25.82|25.74|25.81|25.73|0
1653925480000|2022-05-30 15:44:40|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653925490000|2022-05-30 15:44:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653925500000|2022-05-30 15:45:00|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653925510000|2022-05-30 15:45:10|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1653925520000|2022-05-30 15:45:20|25.81|25.73|25.81|25.73|25.82|25.74|25.81|25.73|0
1653925530000|2022-05-30 15:45:30|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653925560000|2022-05-30 15:46:00|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|15
1653925630000|2022-05-30 15:47:10|25.8|25.72|25.81|25.73|25.82|25.74|25.8|25.72|1
1653925640000|2022-05-30 15:47:20|25.8|25.72|25.81|25.73|25.81|25.73|25.8|25.72|0
1653925660000|2022-05-30 15:47:40|25.82|25.74|25.81|25.73|25.82|25.74|25.8|25.72|0
1653925700000|2022-05-30 15:48:20|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1653925750000|2022-05-30 15:49:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1653925790000|2022-05-30 15:49:50|||||||||1
1653925900000|2022-05-30 15:51:40|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|5
1653925910000|2022-05-30 15:51:50|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1653926370000|2022-05-30 15:59:30|||||||||13
1653926390000|2022-05-30 15:59:50|||||||||3
1653927200000|2022-05-30 16:13:20|||||||||10
1653927540000|2022-05-30 16:19:00|||||||||5
1653927910000|2022-05-30 16:25:10|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|1
1653927940000|2022-05-30 16:25:40|25.81|25.73|25.8|25.72|25.81|25.73|25.8|25.72|0
1653928110000|2022-05-30 16:28:30|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|0
1653928120000|2022-05-30 16:28:40|25.8|25.72|25.79|25.71|25.81|25.73|25.79|25.71|5
1653928130000|2022-05-30 16:28:50|25.8|25.72|25.8|25.72|25.8|25.72|25.79|25.71|0
1653928180000|2022-05-30 16:29:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1653928230000|2022-05-30 16:30:30|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653928320000|2022-05-30 16:32:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1653928350000|2022-05-30 16:32:30|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653928360000|2022-05-30 16:32:40|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|2
1653928380000|2022-05-30 16:33:00|25.8|25.72|25.83|25.75|25.83|25.75|25.79|25.71|7
1653929980000|2022-05-30 16:59:40|25.8|25.72|25.83|25.75|25.83|25.75|25.8|25.72|3
1653930300000|2022-05-30 17:05:00|25.8|25.72|25.83|25.75|25.83|25.75|25.8|25.72|22
1653930370000|2022-05-30 17:06:10|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|6
1653932110000|2022-05-30 17:35:10|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|12
1653932120000|2022-05-30 17:35:20|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1653933460000|2022-05-30 17:57:40|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653937130000|2022-05-30 18:58:50|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1653937180000|2022-05-30 18:59:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1653939990000|2022-05-30 19:46:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653940440000|2022-05-30 19:54:00|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|0
1653940450000|2022-05-30 19:54:10|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|6
1653940460000|2022-05-30 19:54:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653940470000|2022-05-30 19:54:30|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|3
1653940480000|2022-05-30 19:54:40|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653940490000|2022-05-30 19:54:50|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|2
1653940530000|2022-05-30 19:55:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1653940700000|2022-05-30 19:58:20|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1653940780000|2022-05-30 19:59:40|25.86|25.61|25.86|25.61|25.86|25.61|25.86|25.61|1
1653940790000|2022-05-30 19:59:50|25.89|25.64|25.89|25.64|25.89|25.64|25.89|25.64|0
1653956100000|2022-05-31 00:15:00|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|0
1653956290000|2022-05-31 00:18:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1653956330000|2022-05-31 00:18:50|||||||||1
1653956400000|2022-05-31 00:20:00|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|0
1653956410000|2022-05-31 00:20:10|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1653956460000|2022-05-31 00:21:00|25.9|25.6|25.93|25.63|25.93|25.63|25.9|25.6|0
1653956480000|2022-05-31 00:21:20|||||||||1
1653956820000|2022-05-31 00:27:00|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1653956850000|2022-05-31 00:27:30|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1653956890000|2022-05-31 00:28:10|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1653957060000|2022-05-31 00:31:00|25.9|25.6|25.9|25.6|25.9|25.6|25.9|25.6|0
1653957240000|2022-05-31 00:34:00|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|0
1653957790000|2022-05-31 00:43:10|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1653957990000|2022-05-31 00:46:30|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1653958000000|2022-05-31 00:46:40|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1653958030000|2022-05-31 00:47:10|25.94|25.69|25.94|25.69|25.94|25.69|25.94|25.69|0
1653958220000|2022-05-31 00:50:20|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|0
1653958430000|2022-05-31 00:53:50|25.95|25.7|25.95|25.7|25.95|25.7|25.95|25.7|0
1653958580000|2022-05-31 00:56:20|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|0
1653958740000|2022-05-31 00:59:00|25.98|25.73|25.98|25.73|25.98|25.73|25.98|25.73|0
1653958930000|2022-05-31 01:02:10|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|0
1653959220000|2022-05-31 01:07:00|25.89|25.81|26.14|25.84|26.14|25.86|25.89|25.81|1
1653959280000|2022-05-31 01:08:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1653959340000|2022-05-31 01:09:00|26.12|25.82|26.13|25.83|26.14|25.84|26.12|25.82|0
1653959400000|2022-05-31 01:10:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1653959430000|2022-05-31 01:10:30|||||||||1
1653959460000|2022-05-31 01:11:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1653959530000|2022-05-31 01:12:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1653959590000|2022-05-31 01:13:10|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1653959660000|2022-05-31 01:14:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1653959720000|2022-05-31 01:15:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1653959780000|2022-05-31 01:16:20|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1653959840000|2022-05-31 01:17:20|26.09|25.79|26.13|25.83|26.13|25.83|26.09|25.79|0
1653959920000|2022-05-31 01:18:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1653959980000|2022-05-31 01:19:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1653960040000|2022-05-31 01:20:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1653960100000|2022-05-31 01:21:40|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1653960160000|2022-05-31 01:22:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1653960170000|2022-05-31 01:22:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1653960200000|2022-05-31 01:23:20|||||||||1
1653960230000|2022-05-31 01:23:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1653960290000|2022-05-31 01:24:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1653960350000|2022-05-31 01:25:50|26.14|25.84|26.13|25.83|26.14|25.84|26.13|25.83|0
1653960420000|2022-05-31 01:27:00|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|0
1653960480000|2022-05-31 01:28:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653960550000|2022-05-31 01:29:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653960610000|2022-05-31 01:30:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653960670000|2022-05-31 01:31:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653960730000|2022-05-31 01:32:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653960800000|2022-05-31 01:33:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653960860000|2022-05-31 01:34:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653960920000|2022-05-31 01:35:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1653960930000|2022-05-31 01:35:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1653960990000|2022-05-31 01:36:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961050000|2022-05-31 01:37:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961110000|2022-05-31 01:38:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961180000|2022-05-31 01:39:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961240000|2022-05-31 01:40:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961300000|2022-05-31 01:41:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961360000|2022-05-31 01:42:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1653961370000|2022-05-31 01:42:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1653961430000|2022-05-31 01:43:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961490000|2022-05-31 01:44:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961550000|2022-05-31 01:45:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961610000|2022-05-31 01:46:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961680000|2022-05-31 01:48:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961740000|2022-05-31 01:49:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961800000|2022-05-31 01:50:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961860000|2022-05-31 01:51:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653961920000|2022-05-31 01:52:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1653961930000|2022-05-31 01:52:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1653961990000|2022-05-31 01:53:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962050000|2022-05-31 01:54:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962110000|2022-05-31 01:55:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962170000|2022-05-31 01:56:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1653962180000|2022-05-31 01:56:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1653962240000|2022-05-31 01:57:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962300000|2022-05-31 01:58:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962370000|2022-05-31 01:59:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962430000|2022-05-31 02:00:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962490000|2022-05-31 02:01:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962550000|2022-05-31 02:02:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1653962560000|2022-05-31 02:02:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1653962620000|2022-05-31 02:03:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962680000|2022-05-31 02:04:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962750000|2022-05-31 02:05:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962810000|2022-05-31 02:06:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653962870000|2022-05-31 02:07:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1653962880000|2022-05-31 02:08:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1653962940000|2022-05-31 02:09:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963000000|2022-05-31 02:10:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963060000|2022-05-31 02:11:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963130000|2022-05-31 02:12:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963190000|2022-05-31 02:13:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963250000|2022-05-31 02:14:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1653963260000|2022-05-31 02:14:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1653963320000|2022-05-31 02:15:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963380000|2022-05-31 02:16:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963440000|2022-05-31 02:17:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963510000|2022-05-31 02:18:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963570000|2022-05-31 02:19:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963630000|2022-05-31 02:20:30|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963700000|2022-05-31 02:21:40|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963770000|2022-05-31 02:22:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963830000|2022-05-31 02:23:50|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963900000|2022-05-31 02:25:00|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653963970000|2022-05-31 02:26:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653964030000|2022-05-31 02:27:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653964090000|2022-05-31 02:28:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1653964100000|2022-05-31 02:28:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1653964160000|2022-05-31 02:29:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653964220000|2022-05-31 02:30:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653964280000|2022-05-31 02:31:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1653964340000|2022-05-31 02:32:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653964350000|2022-05-31 02:32:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653964360000|2022-05-31 02:32:40|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1653964410000|2022-05-31 02:33:30|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1653964470000|2022-05-31 02:34:30|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1653964530000|2022-05-31 02:35:30|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1653964600000|2022-05-31 02:36:40|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1653964670000|2022-05-31 02:37:50|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1653964730000|2022-05-31 02:38:50|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1653964790000|2022-05-31 02:39:50|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1653964860000|2022-05-31 02:41:00|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|0
1653964890000|2022-05-31 02:41:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1653964930000|2022-05-31 02:42:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1653964990000|2022-05-31 02:43:10|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1653965040000|2022-05-31 02:44:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653965050000|2022-05-31 02:44:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653965110000|2022-05-31 02:45:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653965120000|2022-05-31 02:45:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653965180000|2022-05-31 02:46:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653965240000|2022-05-31 02:47:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653965250000|2022-05-31 02:47:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653965290000|2022-05-31 02:48:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1653965320000|2022-05-31 02:48:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1653965380000|2022-05-31 02:49:40|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1653965440000|2022-05-31 02:50:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653965450000|2022-05-31 02:50:50|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1653965510000|2022-05-31 02:51:50|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1653965580000|2022-05-31 02:53:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1653965640000|2022-05-31 02:54:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653965650000|2022-05-31 02:54:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1653965710000|2022-05-31 02:55:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653965770000|2022-05-31 02:56:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653965830000|2022-05-31 02:57:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653965840000|2022-05-31 02:57:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653965900000|2022-05-31 02:58:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653965960000|2022-05-31 02:59:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653966020000|2022-05-31 03:00:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653966080000|2022-05-31 03:01:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653966090000|2022-05-31 03:01:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653966160000|2022-05-31 03:02:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653966880000|2022-05-31 03:14:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653966940000|2022-05-31 03:15:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967000000|2022-05-31 03:16:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967060000|2022-05-31 03:17:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967120000|2022-05-31 03:18:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967190000|2022-05-31 03:19:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967250000|2022-05-31 03:20:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967310000|2022-05-31 03:21:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967380000|2022-05-31 03:23:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967440000|2022-05-31 03:24:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967510000|2022-05-31 03:25:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967570000|2022-05-31 03:26:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653967580000|2022-05-31 03:26:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653967640000|2022-05-31 03:27:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967700000|2022-05-31 03:28:20|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653967710000|2022-05-31 03:28:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653967770000|2022-05-31 03:29:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967830000|2022-05-31 03:30:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967900000|2022-05-31 03:31:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653967960000|2022-05-31 03:32:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968030000|2022-05-31 03:33:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653968040000|2022-05-31 03:34:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653968100000|2022-05-31 03:35:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968160000|2022-05-31 03:36:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968220000|2022-05-31 03:37:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653968230000|2022-05-31 03:37:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653968290000|2022-05-31 03:38:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968350000|2022-05-31 03:39:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653968360000|2022-05-31 03:39:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653968420000|2022-05-31 03:40:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968490000|2022-05-31 03:41:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968560000|2022-05-31 03:42:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968620000|2022-05-31 03:43:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968690000|2022-05-31 03:44:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968760000|2022-05-31 03:46:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968820000|2022-05-31 03:47:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968890000|2022-05-31 03:48:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653968950000|2022-05-31 03:49:10|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969010000|2022-05-31 03:50:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653969020000|2022-05-31 03:50:20|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653969080000|2022-05-31 03:51:20|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969150000|2022-05-31 03:52:30|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969210000|2022-05-31 03:53:30|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653969220000|2022-05-31 03:53:40|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653969280000|2022-05-31 03:54:40|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969340000|2022-05-31 03:55:40|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653969350000|2022-05-31 03:55:50|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653969410000|2022-05-31 03:56:50|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969470000|2022-05-31 03:57:50|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653969480000|2022-05-31 03:58:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1653969540000|2022-05-31 03:59:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653969600000|2022-05-31 04:00:00|26.17|25.87|26.16|25.86|26.17|25.87|26.16|25.86|0
1653973950000|2022-05-31 05:12:30|26.15|25.85|26.14|25.84|26.15|25.85|26.14|25.84|0
1653974310000|2022-05-31 05:18:30|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|2
1653974340000|2022-05-31 05:19:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1653975000000|2022-05-31 05:30:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|0
1653975610000|2022-05-31 05:40:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1653976030000|2022-05-31 05:47:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1653976740000|2022-05-31 05:59:00|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1653976770000|2022-05-31 05:59:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1653976810000|2022-05-31 06:00:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1653977080000|2022-05-31 06:04:40|26.07|25.88|26.07|25.99|26.07|25.99|26.07|25.88|0
1653977120000|2022-05-31 06:05:20|26.08|26|26.07|25.99|26.08|26|26.07|25.99|2
1653977130000|2022-05-31 06:05:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1653977150000|2022-05-31 06:05:50|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|3
1653977160000|2022-05-31 06:06:00|26.13|25.88|26.06|25.98|26.13|25.98|26.06|25.88|2
1653977200000|2022-05-31 06:06:40|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653977210000|2022-05-31 06:06:50|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1653977220000|2022-05-31 06:07:00|26.08|26|26.08|26|26.09|26.01|26.08|26|0
1653977240000|2022-05-31 06:07:20|26.09|26.01|26.08|26|26.09|26.01|26.08|26|0
1653977250000|2022-05-31 06:07:30|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|1
1653977310000|2022-05-31 06:08:30|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1653977320000|2022-05-31 06:08:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1653977330000|2022-05-31 06:08:50|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|1
1653977340000|2022-05-31 06:09:00|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|0
1653977350000|2022-05-31 06:09:10|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1653977360000|2022-05-31 06:09:20|26.11|26.03|26.11|26.03|26.11|26.03|26.09|26.01|0
1653977370000|2022-05-31 06:09:30|||||||||1
1653977380000|2022-05-31 06:09:40|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|0
1653977390000|2022-05-31 06:09:50|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1653977400000|2022-05-31 06:10:00|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|0
1653977410000|2022-05-31 06:10:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1653977430000|2022-05-31 06:10:30|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|0
1653977440000|2022-05-31 06:10:40|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|0
1653977450000|2022-05-31 06:10:50|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|0
1653977460000|2022-05-31 06:11:00|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|0
1653977470000|2022-05-31 06:11:10|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|0
1653977510000|2022-05-31 06:11:50|26.09|26.01|26.09|26.01|26.09|26.01|26.08|26|1
1653977530000|2022-05-31 06:12:10|26.08|26|26.08|26|26.08|26|26.08|26|0
1653977540000|2022-05-31 06:12:20|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|0
1653977550000|2022-05-31 06:12:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1653977570000|2022-05-31 06:12:50|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|0
1653977580000|2022-05-31 06:13:00|26.08|26|26.08|26|26.08|26|26.08|26|0
1653977590000|2022-05-31 06:13:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1653977600000|2022-05-31 06:13:20|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|0
1653977610000|2022-05-31 06:13:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1653977630000|2022-05-31 06:13:50|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653977650000|2022-05-31 06:14:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1653977680000|2022-05-31 06:14:40|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653977720000|2022-05-31 06:15:20|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1653977760000|2022-05-31 06:16:00|||||||||1
1653977780000|2022-05-31 06:16:20|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653977790000|2022-05-31 06:16:30|26.08|26|26.11|26.03|26.11|26.03|26.08|26|2
1653977810000|2022-05-31 06:16:50|||||||||1
1653977830000|2022-05-31 06:17:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|4
1653977870000|2022-05-31 06:17:50|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|3
1653977890000|2022-05-31 06:18:10|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|3
1653978070000|2022-05-31 06:21:10|||||||||1
1653978100000|2022-05-31 06:21:40|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|2
1653978220000|2022-05-31 06:23:40|26.08|26|26.08|26|26.08|26|26.08|26|0
1653978250000|2022-05-31 06:24:10|26.07|25.99|26.07|25.99|26.08|26|26.07|25.99|1
1653978260000|2022-05-31 06:24:20|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1653978270000|2022-05-31 06:24:30|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1653978280000|2022-05-31 06:24:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1653978380000|2022-05-31 06:26:20|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|3
1653978460000|2022-05-31 06:27:40|26.03|25.95|26.03|25.95|26.04|25.96|26.02|25.94|5
1653978470000|2022-05-31 06:27:50|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1653978650000|2022-05-31 06:30:50|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1653978940000|2022-05-31 06:35:40|26.08|26|26.08|26|26.08|26|26.08|26|14
1653979170000|2022-05-31 06:39:30|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|27
1653979450000|2022-05-31 06:44:10|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|11
1653979490000|2022-05-31 06:44:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|3
1653979500000|2022-05-31 06:45:00|26.22|26.14|26.21|26.13|26.23|26.15|26.21|26.13|0
1653979560000|2022-05-31 06:46:00|||||||||3
1653979580000|2022-05-31 06:46:20|||||||||5
1653979660000|2022-05-31 06:47:40|||||||||22
1653979760000|2022-05-31 06:49:20|26.23|26.15|26.21|26.13|26.23|26.15|26.21|26.13|6
1653979770000|2022-05-31 06:49:30|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|2
1653979830000|2022-05-31 06:50:30|26.22|26.14|26.21|26.13|26.22|26.14|26.21|26.13|0
1653979840000|2022-05-31 06:50:40|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|37
1653979850000|2022-05-31 06:50:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|4
1653979860000|2022-05-31 06:51:00|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1653979900000|2022-05-31 06:51:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|18
1653979910000|2022-05-31 06:51:50|26.14|26.06|26.16|26.08|26.16|26.08|26.14|26.06|0
1653979950000|2022-05-31 06:52:30|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|9
1653979970000|2022-05-31 06:52:50|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1653979980000|2022-05-31 06:53:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1653979990000|2022-05-31 06:53:10|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1653980040000|2022-05-31 06:54:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|14
1653980090000|2022-05-31 06:54:50|||||||||10
1653980100000|2022-05-31 06:55:00|26.11|26.03|26.08|26|26.11|26.03|26.08|26|2
1653980140000|2022-05-31 06:55:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1653980160000|2022-05-31 06:56:00|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1653980170000|2022-05-31 06:56:10|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1653980180000|2022-05-31 06:56:20|26.08|26|26.09|26.01|26.09|26.01|26.08|26|3
1653980190000|2022-05-31 06:56:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1653980320000|2022-05-31 06:58:40|||||||||1
1653980380000|2022-05-31 06:59:40|26.09|26.01|26.12|26.04|26.12|26.04|26.09|26.01|6
1653980390000|2022-05-31 06:59:50|26.11|26.03|26.08|26|26.11|26.03|26.08|26|0
1653980400000|2022-05-31 07:00:00|26.11|26.03|26.08|26|26.11|26.03|26.08|26|3
1653980450000|2022-05-31 07:00:50|||||||||2
1653980480000|2022-05-31 07:01:20|26.07|25.99|26.08|26|26.08|26|26.07|25.99|4
1653980500000|2022-05-31 07:01:40|||||||||2
1653980520000|2022-05-31 07:02:00|26.09|26.01|26.08|26|26.09|26.01|26.08|26|5
1653980560000|2022-05-31 07:02:40|||||||||2
1653980570000|2022-05-31 07:02:50|26.09|26.01|26.08|26|26.09|26.01|26.08|26|6
1653980580000|2022-05-31 07:03:00|26.09|26.01|26.08|26|26.09|26.01|26.08|26|0
1653980600000|2022-05-31 07:03:20|26.09|26.01|26.08|26|26.09|26.01|26.08|26|2
1653980610000|2022-05-31 07:03:30|||||||||1
1653980630000|2022-05-31 07:03:50|26.09|26.01|26.08|26|26.09|26.01|26.08|26|1
1653980670000|2022-05-31 07:04:30|26.03|25.95|26.04|25.96|26.07|25.99|26.03|25.95|50
1653980680000|2022-05-31 07:04:40|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|0
1653980690000|2022-05-31 07:04:50|26.04|25.96|26.04|25.96|26.04|25.96|26.03|25.95|0
1653980700000|2022-05-31 07:05:00|26.03|25.95|26.03|25.95|26.04|25.96|26.03|25.95|16
1653980710000|2022-05-31 07:05:10|||||||||10
1653980720000|2022-05-31 07:05:20|||||||||14
1653980730000|2022-05-31 07:05:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1653980740000|2022-05-31 07:05:40|26.07|25.99|26.08|26|26.08|26|26.07|25.99|24
1653980760000|2022-05-31 07:06:00|26.11|26.03|26.11|26.03|26.11|26.03|26.08|26|5
1653980770000|2022-05-31 07:06:10|26.08|26|26.09|26.01|26.12|26.04|26.08|26|0
1653980780000|2022-05-31 07:06:20|26.11|26.03|26.12|26.04|26.12|26.04|26.09|26.01|0
1653980790000|2022-05-31 07:06:30|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|0
1653980800000|2022-05-31 07:06:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1653980820000|2022-05-31 07:07:00|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|94
1653980830000|2022-05-31 07:07:10|26.14|26.06|26.16|26.08|26.16|26.08|26.14|26.06|7
1653980870000|2022-05-31 07:07:50|26.14|26.06|26.13|26.05|26.14|26.06|26.13|26.05|5
1653980880000|2022-05-31 07:08:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1653980890000|2022-05-31 07:08:10|26.11|26.03|26.11|26.03|26.12|26.04|26.09|26.01|5
1653980900000|2022-05-31 07:08:20|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|0
1653980970000|2022-05-31 07:09:30|||||||||12
1653981020000|2022-05-31 07:10:20|26.14|26.06|26.11|26.03|26.14|26.06|26.11|26.03|1
1653981070000|2022-05-31 07:11:10|26.09|26.01|26.09|26.01|26.09|26.01|26.08|26|7
1653981080000|2022-05-31 07:11:20|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1653981100000|2022-05-31 07:11:40|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|0
1653981110000|2022-05-31 07:11:50|26.16|26.08|26.16|26.08|26.16|26.08|26.14|26.06|8
1653981120000|2022-05-31 07:12:00|||||||||1
1653981130000|2022-05-31 07:12:10|26.13|26.05|26.14|26.06|26.16|26.08|26.13|26.05|14
1653981140000|2022-05-31 07:12:20|26.16|26.08|26.16|26.08|26.16|26.08|26.13|26.05|1
1653981200000|2022-05-31 07:13:20|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|9
1653981210000|2022-05-31 07:13:30|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|1
1653981220000|2022-05-31 07:13:40|26.17|26.09|26.18|26.1|26.19|26.11|26.16|26.08|0
1653981240000|2022-05-31 07:14:00|||||||||15
1653981250000|2022-05-31 07:14:10|26.17|26.09|26.17|26.09|26.17|26.09|26.16|26.08|1
1653981260000|2022-05-31 07:14:20|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1653981270000|2022-05-31 07:14:30|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1653981280000|2022-05-31 07:14:40|26.17|26.09|26.16|26.08|26.19|26.11|26.16|26.08|15
1653981290000|2022-05-31 07:14:50|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|2
1653981310000|2022-05-31 07:15:10|||||||||1
1653981350000|2022-05-31 07:15:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|58
1653981360000|2022-05-31 07:16:00|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|6
1653981370000|2022-05-31 07:16:10|26.19|26.11|26.21|26.13|26.21|26.13|26.19|26.11|0
1653981380000|2022-05-31 07:16:20|26.23|26.15|26.23|26.15|26.23|26.15|26.22|26.14|50
1653981390000|2022-05-31 07:16:30|26.22|26.14|26.22|26.14|26.23|26.15|26.21|26.13|3
1653981400000|2022-05-31 07:16:40|26.23|26.15|26.22|26.14|26.23|26.15|26.22|26.14|1
1653981410000|2022-05-31 07:16:50|26.23|26.15|26.23|26.15|26.23|26.15|26.21|26.13|2
1653981460000|2022-05-31 07:17:40|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|7
1653981480000|2022-05-31 07:18:00|26.22|26.14|26.23|26.15|26.23|26.15|26.21|26.13|2
1653981490000|2022-05-31 07:18:10|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|0
1653981500000|2022-05-31 07:18:20|26.22|26.14|26.22|26.14|26.23|26.15|26.22|26.14|0
1653981510000|2022-05-31 07:18:30|26.23|26.15|26.23|26.15|26.23|26.15|26.22|26.14|0
1653981520000|2022-05-31 07:18:40|26.22|26.14|26.22|26.14|26.23|26.15|26.22|26.14|5
1653981530000|2022-05-31 07:18:50|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1653981540000|2022-05-31 07:19:00|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|2
1653981560000|2022-05-31 07:19:20|26.23|26.15|26.23|26.15|26.23|26.15|26.22|26.14|3
1653981570000|2022-05-31 07:19:30|26.22|26.14|26.22|26.14|26.23|26.15|26.22|26.14|0
1653981580000|2022-05-31 07:19:40|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1653981590000|2022-05-31 07:19:50|||||||||20
1653981600000|2022-05-31 07:20:00|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|2
1653981610000|2022-05-31 07:20:10|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1653981720000|2022-05-31 07:22:00|||||||||9
1653981800000|2022-05-31 07:23:20|26.22|26.14|26.22|26.14|26.23|26.15|26.22|26.14|8
1653981810000|2022-05-31 07:23:30|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1653981860000|2022-05-31 07:24:20|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|8
1653981870000|2022-05-31 07:24:30|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|1
1653981880000|2022-05-31 07:24:40|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|0
1653981890000|2022-05-31 07:24:50|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|13
1653981900000|2022-05-31 07:25:00|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1653981920000|2022-05-31 07:25:20|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1653981930000|2022-05-31 07:25:30|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1653981940000|2022-05-31 07:25:40|26.17|26.09|26.18|26.1|26.18|26.1|26.17|26.09|10
1653981960000|2022-05-31 07:26:00|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|14
1653981970000|2022-05-31 07:26:10|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|2
1653982010000|2022-05-31 07:26:50|26.17|26.09|26.17|26.09|26.18|26.1|26.17|26.09|1
1653982020000|2022-05-31 07:27:00|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|8
1653982030000|2022-05-31 07:27:10|26.16|26.08|26.16|26.08|26.17|26.09|26.16|26.08|1
1653982080000|2022-05-31 07:28:00|||||||||1
1653982200000|2022-05-31 07:30:00|26.19|26.11|26.21|26.13|26.21|26.13|26.19|26.11|12
1653982230000|2022-05-31 07:30:30|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|38
1653982240000|2022-05-31 07:30:40|26.22|26.14|26.21|26.13|26.22|26.14|26.21|26.13|23
1653982250000|2022-05-31 07:30:50|26.22|26.14|26.21|26.13|26.22|26.14|26.21|26.13|0
1653982260000|2022-05-31 07:31:00|26.22|26.14|26.21|26.13|26.22|26.14|26.21|26.13|1
1653982310000|2022-05-31 07:31:50|||||||||10
1653982320000|2022-05-31 07:32:00|||||||||6
1653982330000|2022-05-31 07:32:10|||||||||12
1653982340000|2022-05-31 07:32:20|||||||||6
1653982350000|2022-05-31 07:32:30|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|59
1653982360000|2022-05-31 07:32:40|||||||||5
1653982370000|2022-05-31 07:32:50|||||||||1
1653982440000|2022-05-31 07:34:00|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|2
1653982450000|2022-05-31 07:34:10|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|6
1653982460000|2022-05-31 07:34:20|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|3
1653982470000|2022-05-31 07:34:30|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1653982560000|2022-05-31 07:36:00|26.17|26.09|26.18|26.1|26.18|26.1|26.17|26.09|23
1653982570000|2022-05-31 07:36:10|||||||||7
1653982620000|2022-05-31 07:37:00|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|4
1653982640000|2022-05-31 07:37:20|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1653982650000|2022-05-31 07:37:30|26.18|26.1|26.18|26.1|26.18|26.1|26.17|26.09|0
1653982660000|2022-05-31 07:37:40|||||||||7
1653982690000|2022-05-31 07:38:10|26.17|26.09|26.18|26.1|26.18|26.1|26.17|26.09|0
1653982700000|2022-05-31 07:38:20|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|37
1653982710000|2022-05-31 07:38:30|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|4
1653982740000|2022-05-31 07:39:00|||||||||2
1653982830000|2022-05-31 07:40:30|26.26|26.18|26.26|26.18|26.26|26.18|26.24|26.16|42
1653982940000|2022-05-31 07:42:20|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|24
1653982950000|2022-05-31 07:42:30|26.26|26.18|26.31|26.23|26.31|26.23|26.26|26.18|16
1653982960000|2022-05-31 07:42:40|26.29|26.21|26.29|26.21|26.31|26.23|26.29|26.21|9
1653982970000|2022-05-31 07:42:50|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1653983030000|2022-05-31 07:43:50|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1653983070000|2022-05-31 07:44:30|26.24|26.16|26.26|26.18|26.26|26.18|26.24|26.16|59
1653983080000|2022-05-31 07:44:40|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1653983100000|2022-05-31 07:45:00|26.24|26.16|26.24|26.16|26.24|26.16|26.23|26.15|0
1653983110000|2022-05-31 07:45:10|26.23|26.15|26.26|26.18|26.26|26.18|26.23|26.15|67
1653983120000|2022-05-31 07:45:20|||||||||7
1653983160000|2022-05-31 07:46:00|||||||||18
1653983170000|2022-05-31 07:46:10|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|41
1653983180000|2022-05-31 07:46:20|||||||||5
1653983240000|2022-05-31 07:47:20|26.36|26.28|26.32|26.24|26.36|26.28|26.32|26.24|21
1653983250000|2022-05-31 07:47:30|26.31|26.23|26.31|26.23|26.33|26.25|26.31|26.23|32
1653983260000|2022-05-31 07:47:40|||||||||2
1653983290000|2022-05-31 07:48:10|||||||||1
1653983300000|2022-05-31 07:48:20|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1653983310000|2022-05-31 07:48:30|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|32
1653983390000|2022-05-31 07:49:50|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|4
1653983400000|2022-05-31 07:50:00|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1653983410000|2022-05-31 07:50:10|26.32|26.24|26.32|26.24|26.34|26.26|26.31|26.23|2
1653983420000|2022-05-31 07:50:20|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|1
1653983430000|2022-05-31 07:50:30|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|0
1653983440000|2022-05-31 07:50:40|26.34|26.26|26.32|26.24|26.36|26.28|26.32|26.24|2
1653983450000|2022-05-31 07:50:50|26.31|26.23|26.32|26.24|26.32|26.24|26.31|26.23|0
1653983460000|2022-05-31 07:51:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1653983490000|2022-05-31 07:51:30|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1653983500000|2022-05-31 07:51:40|26.36|26.28|26.33|26.25|26.36|26.28|26.32|26.24|39
1653983510000|2022-05-31 07:51:50|26.32|26.24|26.32|26.24|26.33|26.25|26.32|26.24|0
1653983520000|2022-05-31 07:52:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|42
1653983550000|2022-05-31 07:52:30|||||||||1
1653983560000|2022-05-31 07:52:40|26.32|26.24|26.32|26.24|26.32|26.24|26.31|26.23|0
1653983570000|2022-05-31 07:52:50|26.31|26.23|26.32|26.24|26.32|26.24|26.31|26.23|0
1653983580000|2022-05-31 07:53:00|26.33|26.25|26.31|26.23|26.33|26.25|26.31|26.23|3
1653983590000|2022-05-31 07:53:10|26.32|26.24|26.32|26.24|26.32|26.24|26.31|26.23|1
1653983600000|2022-05-31 07:53:20|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1653983610000|2022-05-31 07:53:30|26.32|26.24|26.32|26.24|26.33|26.25|26.32|26.24|0
1653983620000|2022-05-31 07:53:40|26.33|26.25|26.32|26.24|26.33|26.25|26.31|26.23|7
1653983630000|2022-05-31 07:53:50|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1653983650000|2022-05-31 07:54:10|||||||||27
1653983670000|2022-05-31 07:54:30|||||||||8
1653983690000|2022-05-31 07:54:50|||||||||124
1653983740000|2022-05-31 07:55:40|26.28|26.2|26.27|26.19|26.31|26.23|26.26|26.18|123
1653983750000|2022-05-31 07:55:50|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|0
1653983760000|2022-05-31 07:56:00|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|0
1653983770000|2022-05-31 07:56:10|26.26|26.18|26.26|26.18|26.27|26.19|26.26|26.18|36
1653983780000|2022-05-31 07:56:20|26.27|26.19|26.27|26.19|26.28|26.2|26.27|26.19|6
1653983790000|2022-05-31 07:56:30|26.26|26.18|26.27|26.19|26.28|26.2|26.26|26.18|0
1653983800000|2022-05-31 07:56:40|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|0
1653983810000|2022-05-31 07:56:50|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1653983830000|2022-05-31 07:57:10|26.29|26.21|26.29|26.21|26.29|26.21|26.28|26.2|0
1653983840000|2022-05-31 07:57:20|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|15
1653983890000|2022-05-31 07:58:10|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1653983900000|2022-05-31 07:58:20|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1653983910000|2022-05-31 07:58:30|26.26|26.18|26.27|26.19|26.28|26.2|26.26|26.18|171
1653983920000|2022-05-31 07:58:40|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1653983950000|2022-05-31 07:59:10|26.31|26.23|26.31|26.23|26.32|26.24|26.31|26.23|53
1653983960000|2022-05-31 07:59:20|26.32|26.24|26.31|26.23|26.33|26.25|26.31|26.23|20
1653983970000|2022-05-31 07:59:30|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|0
1653984000000|2022-05-31 08:00:00|26.29|26.21|26.29|26.21|26.31|26.23|26.29|26.21|0
1653984010000|2022-05-31 08:00:10|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1653984020000|2022-05-31 08:00:20|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|0
1653984030000|2022-05-31 08:00:30|||||||||10
1653984040000|2022-05-31 08:00:40|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|203
1653984050000|2022-05-31 08:00:50|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1653984060000|2022-05-31 08:01:00|26.23|26.15|26.24|26.16|26.24|26.16|26.23|26.15|0
1653984070000|2022-05-31 08:01:10|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|2
1653984090000|2022-05-31 08:01:30|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|25
1653984100000|2022-05-31 08:01:40|||||||||12
1653984110000|2022-05-31 08:01:50|||||||||7
1653984120000|2022-05-31 08:02:00|||||||||7
1653984130000|2022-05-31 08:02:10|||||||||2
1653984140000|2022-05-31 08:02:20|26.17|26.09|26.18|26.1|26.18|26.1|26.16|26.08|32
1653984180000|2022-05-31 08:03:00|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|11
1653984220000|2022-05-31 08:03:40|26.17|26.09|26.13|26.05|26.17|26.09|26.13|26.05|3
1653984270000|2022-05-31 08:04:30|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|0
1653984310000|2022-05-31 08:05:10|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|2
1653984360000|2022-05-31 08:06:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1653984370000|2022-05-31 08:06:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1653984410000|2022-05-31 08:06:50|||||||||1
1653984430000|2022-05-31 08:07:10|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|6
1653984470000|2022-05-31 08:07:50|||||||||25
1653984760000|2022-05-31 08:12:40|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|3
1653984770000|2022-05-31 08:12:50|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|5
1653984780000|2022-05-31 08:13:00|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1653984840000|2022-05-31 08:14:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|10
1653984850000|2022-05-31 08:14:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1653984880000|2022-05-31 08:14:40|26.15|26.07|26.15|26.07|26.15|26.07|26.13|26.05|3
1653984900000|2022-05-31 08:15:00|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|0
1653984910000|2022-05-31 08:15:10|26.13|26.05|26.13|26.05|26.15|26.07|26.13|26.05|0
1653984940000|2022-05-31 08:15:40|26.11|26.03|26.08|26|26.11|26.03|26.08|26|4
1653985020000|2022-05-31 08:17:00|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|3
1653985040000|2022-05-31 08:17:20|||||||||2
1653985050000|2022-05-31 08:17:30|26.07|25.99|26.08|26|26.08|26|26.07|25.99|8
1653985060000|2022-05-31 08:17:40|||||||||7
1653985070000|2022-05-31 08:17:50|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1653985080000|2022-05-31 08:18:00|26.03|25.95|26.08|26|26.08|26|26.03|25.95|154
1653985090000|2022-05-31 08:18:10|||||||||16
1653985100000|2022-05-31 08:18:20|||||||||9
1653985110000|2022-05-31 08:18:30|||||||||1
1653985130000|2022-05-31 08:18:50|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|28
1653985140000|2022-05-31 08:19:00|||||||||1
1653985230000|2022-05-31 08:20:30|||||||||38
1653985260000|2022-05-31 08:21:00|||||||||5
1653985320000|2022-05-31 08:22:00|||||||||4
1653985390000|2022-05-31 08:23:10|||||||||2
1653985480000|2022-05-31 08:24:40|||||||||8
1653985570000|2022-05-31 08:26:10|||||||||9
1653985580000|2022-05-31 08:26:20|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|53
1653985590000|2022-05-31 08:26:30|||||||||9
1653985640000|2022-05-31 08:27:20|||||||||5
1653985650000|2022-05-31 08:27:30|||||||||30
1653985670000|2022-05-31 08:27:50|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|22
1653985760000|2022-05-31 08:29:20|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|47
1653985800000|2022-05-31 08:30:00|||||||||56
1653985860000|2022-05-31 08:31:00|||||||||15
1653985910000|2022-05-31 08:31:50|||||||||9
1653985920000|2022-05-31 08:32:00|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|8
1653985990000|2022-05-31 08:33:10|||||||||21
1653986120000|2022-05-31 08:35:20|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|126
1653986140000|2022-05-31 08:35:40|||||||||9
1653986160000|2022-05-31 08:36:00|26.1|26.02|26.11|26.03|26.11|26.03|26.08|26|0
1653986290000|2022-05-31 08:38:10|26.07|25.99|26.08|26|26.08|26|26.07|25.99|30
1653986300000|2022-05-31 08:38:20|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1653986310000|2022-05-31 08:38:30|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1653986360000|2022-05-31 08:39:20|26.08|26|26.08|26|26.08|26|26.08|26|0
1653986390000|2022-05-31 08:39:50|26.07|25.99|26.08|26|26.08|26|26.07|25.99|3
1653986400000|2022-05-31 08:40:00|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|10
1653986450000|2022-05-31 08:40:50|||||||||2
1653986500000|2022-05-31 08:41:40|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|94
1653986520000|2022-05-31 08:42:00|||||||||61
1653986580000|2022-05-31 08:43:00|||||||||12
1653986640000|2022-05-31 08:44:00|||||||||3
1653986670000|2022-05-31 08:44:30|||||||||1
1653986740000|2022-05-31 08:45:40|||||||||10
1653986750000|2022-05-31 08:45:50|26.1|26.02|26.11|26.03|26.11|26.03|26.1|26.02|103
1653986760000|2022-05-31 08:46:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|11
1653986770000|2022-05-31 08:46:10|26.11|26.03|26.06|25.98|26.11|26.03|26.06|25.98|33
1653986780000|2022-05-31 08:46:20|||||||||6
1653986790000|2022-05-31 08:46:30|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|4
1653986800000|2022-05-31 08:46:40|26.06|25.98|26.08|26|26.08|26|26.06|25.98|2
1653986810000|2022-05-31 08:46:50|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|17
1653987030000|2022-05-31 08:50:30|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1653987100000|2022-05-31 08:51:40|26.1|26.02|26.11|26.03|26.11|26.03|26.1|26.02|11
1653987140000|2022-05-31 08:52:20|||||||||2
1653987300000|2022-05-31 08:55:00|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|11
1653987310000|2022-05-31 08:55:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1653987350000|2022-05-31 08:55:50|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|0
1653987480000|2022-05-31 08:58:00|26.08|26|26.11|26.03|26.11|26.03|26.08|26|3
1653987530000|2022-05-31 08:58:50|26.1|26.02|26.08|26|26.1|26.02|26.08|26|11
1653987550000|2022-05-31 08:59:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1653987560000|2022-05-31 08:59:20|26.08|26|26.08|26|26.08|26|26.08|26|0
1653987570000|2022-05-31 08:59:30|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|9
1653987600000|2022-05-31 09:00:00|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1653987640000|2022-05-31 09:00:40|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|3
1653987680000|2022-05-31 09:01:20|||||||||1
1653987690000|2022-05-31 09:01:30|26.18|26.1|26.18|26.1|26.18|26.1|26.16|26.08|0
1653987700000|2022-05-31 09:01:40|26.2|26.12|26.21|26.13|26.21|26.13|26.2|26.12|34
1653987710000|2022-05-31 09:01:50|||||||||34
1653987730000|2022-05-31 09:02:10|26.23|26.15|26.26|26.18|26.26|26.18|26.23|26.15|34
1653987750000|2022-05-31 09:02:30|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|25
1653987760000|2022-05-31 09:02:40|||||||||3
1653987780000|2022-05-31 09:03:00|26.27|26.19|26.26|26.18|26.28|26.2|26.26|26.18|4
1653987790000|2022-05-31 09:03:10|26.27|26.19|26.26|26.18|26.27|26.19|26.26|26.18|6
1653987800000|2022-05-31 09:03:20|26.27|26.19|26.31|26.23|26.31|26.23|26.27|26.19|1
1653987850000|2022-05-31 09:04:10|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|19
1653987860000|2022-05-31 09:04:20|26.31|26.23|26.31|26.23|26.32|26.24|26.31|26.23|0
1653987870000|2022-05-31 09:04:30|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|0
1653987900000|2022-05-31 09:05:00|26.33|26.25|26.32|26.24|26.33|26.25|26.32|26.24|63
1653987910000|2022-05-31 09:05:10|26.33|26.25|26.33|26.25|26.33|26.25|26.32|26.24|2
1653987920000|2022-05-31 09:05:20|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1653988010000|2022-05-31 09:06:50|||||||||17
1653988020000|2022-05-31 09:07:00|||||||||1
1653988030000|2022-05-31 09:07:10|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|2
1653988090000|2022-05-31 09:08:10|26.35|26.27|26.31|26.23|26.35|26.27|26.31|26.23|1
1653988250000|2022-05-31 09:10:50|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|36
1653988260000|2022-05-31 09:11:00|26.33|26.25|26.36|26.28|26.36|26.28|26.32|26.24|0
1653988270000|2022-05-31 09:11:10|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1653988320000|2022-05-31 09:12:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|84
1653988330000|2022-05-31 09:12:10|26.37|26.29|26.37|26.29|26.38|26.3|26.36|26.28|6
1653988340000|2022-05-31 09:12:20|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1653988350000|2022-05-31 09:12:30|26.36|26.28|26.38|26.3|26.38|26.3|26.36|26.28|3
1653988360000|2022-05-31 09:12:40|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|2
1653988370000|2022-05-31 09:12:50|26.38|26.3|26.37|26.29|26.38|26.3|26.36|26.28|3
1653988380000|2022-05-31 09:13:00|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1653988430000|2022-05-31 09:13:50|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|0
1653988490000|2022-05-31 09:14:50|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|20
1653988500000|2022-05-31 09:15:00|26.37|26.29|26.37|26.29|26.38|26.3|26.37|26.29|2
1653988510000|2022-05-31 09:15:10|26.38|26.3|26.38|26.3|26.38|26.3|26.37|26.29|0
1653988530000|2022-05-31 09:15:30|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|20
1653988540000|2022-05-31 09:15:40|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|1
1653988570000|2022-05-31 09:16:10|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|0
1653988580000|2022-05-31 09:16:20|26.37|26.29|26.37|26.29|26.38|26.3|26.37|26.29|20
1653988590000|2022-05-31 09:16:30|26.38|26.3|26.37|26.29|26.38|26.3|26.37|26.29|0
1653988600000|2022-05-31 09:16:40|26.38|26.3|26.37|26.29|26.38|26.3|26.37|26.29|0
1653988610000|2022-05-31 09:16:50|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1653988640000|2022-05-31 09:17:20|26.38|26.3|26.38|26.3|26.38|26.3|26.37|26.29|11
1653988690000|2022-05-31 09:18:10|||||||||1
1653988700000|2022-05-31 09:18:20|||||||||10
1653988750000|2022-05-31 09:19:10|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|16
1653988760000|2022-05-31 09:19:20|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|0
1653988770000|2022-05-31 09:19:30|||||||||120
1653988780000|2022-05-31 09:19:40|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|1
1653988790000|2022-05-31 09:19:50|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1653988810000|2022-05-31 09:20:10|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|1
1653988820000|2022-05-31 09:20:20|26.37|26.29|26.38|26.3|26.38|26.3|26.36|26.28|1
1653988830000|2022-05-31 09:20:30|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|27
1653988850000|2022-05-31 09:20:50|||||||||6
1653988860000|2022-05-31 09:21:00|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|15
1653988890000|2022-05-31 09:21:30|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|6
1653988910000|2022-05-31 09:21:50|26.33|26.25|26.36|26.28|26.36|26.28|26.33|26.25|0
1653988920000|2022-05-31 09:22:00|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1653988930000|2022-05-31 09:22:10|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|2
1653988940000|2022-05-31 09:22:20|26.36|26.28|26.35|26.27|26.36|26.28|26.35|26.27|0
1653988950000|2022-05-31 09:22:30|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1653988960000|2022-05-31 09:22:40|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1653988970000|2022-05-31 09:22:50|26.33|26.25|26.36|26.28|26.36|26.28|26.33|26.25|0
1653988980000|2022-05-31 09:23:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|3
1653989010000|2022-05-31 09:23:30|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|25
1653989020000|2022-05-31 09:23:40|26.4|26.32|26.38|26.3|26.43|26.35|26.38|26.3|26
1653989030000|2022-05-31 09:23:50|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|4
1653989040000|2022-05-31 09:24:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1653989070000|2022-05-31 09:24:30|26.4|26.32|26.38|26.3|26.4|26.32|26.38|26.3|3
1653989080000|2022-05-31 09:24:40|26.4|26.32|26.43|26.35|26.43|26.35|26.4|26.32|0
1653989110000|2022-05-31 09:25:10|||||||||10
1653989120000|2022-05-31 09:25:20|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|0
1653989160000|2022-05-31 09:26:00|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|14
1653989170000|2022-05-31 09:26:10|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1653989230000|2022-05-31 09:27:10|26.41|26.33|26.4|26.32|26.41|26.33|26.4|26.32|2
1653989240000|2022-05-31 09:27:20|26.41|26.33|26.43|26.35|26.43|26.35|26.4|26.32|0
1653989300000|2022-05-31 09:28:20|||||||||1
1653989390000|2022-05-31 09:29:50|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|5
1653989400000|2022-05-31 09:30:00|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|17
1653989410000|2022-05-31 09:30:10|26.43|26.35|26.41|26.33|26.43|26.35|26.41|26.33|8
1653989420000|2022-05-31 09:30:20|26.42|26.34|26.38|26.3|26.42|26.34|26.38|26.3|0
1653989440000|2022-05-31 09:30:40|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|15
1653989450000|2022-05-31 09:30:50|26.38|26.3|26.37|26.29|26.38|26.3|26.36|26.28|6
1653989460000|2022-05-31 09:31:00|26.38|26.3|26.37|26.29|26.38|26.3|26.37|26.29|2
1653989470000|2022-05-31 09:31:10|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1653989480000|2022-05-31 09:31:20|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1653989530000|2022-05-31 09:32:10|26.42|26.34|26.42|26.34|26.43|26.35|26.42|26.34|0
1653989550000|2022-05-31 09:32:30|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|0
1653989570000|2022-05-31 09:32:50|26.41|26.33|26.41|26.33|26.42|26.34|26.41|26.33|1
1653989590000|2022-05-31 09:33:10|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|0
1653989600000|2022-05-31 09:33:20|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|0
1653989610000|2022-05-31 09:33:30|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|3
1653989620000|2022-05-31 09:33:40|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|0
1653989640000|2022-05-31 09:34:00|26.46|26.38|26.45|26.37|26.46|26.38|26.43|26.35|0
1653989650000|2022-05-31 09:34:10|26.46|26.38|26.45|26.37|26.47|26.39|26.43|26.35|4
1653989660000|2022-05-31 09:34:20|26.46|26.38|26.45|26.37|26.47|26.39|26.45|26.37|0
1653989670000|2022-05-31 09:34:30|||||||||3
1653989680000|2022-05-31 09:34:40|26.43|26.35|26.47|26.39|26.48|26.4|26.43|26.35|0
1653989690000|2022-05-31 09:34:50|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1653989700000|2022-05-31 09:35:00|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1653989720000|2022-05-31 09:35:20|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|4
1653989730000|2022-05-31 09:35:30|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1653989740000|2022-05-31 09:35:40|26.51|26.43|26.51|26.43|26.52|26.44|26.51|26.43|0
1653989750000|2022-05-31 09:35:50|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1653989760000|2022-05-31 09:36:00|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1653989780000|2022-05-31 09:36:20|26.53|26.45|26.53|26.45|26.53|26.45|26.52|26.44|0
1653989800000|2022-05-31 09:36:40|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1653989810000|2022-05-31 09:36:50|26.53|26.45|26.55|26.47|26.56|26.48|26.53|26.45|13
1653989820000|2022-05-31 09:37:00|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|2
1653989830000|2022-05-31 09:37:10|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|0
1653989840000|2022-05-31 09:37:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1653989860000|2022-05-31 09:37:40|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1653989890000|2022-05-31 09:38:10|26.53|26.45|26.56|26.48|26.56|26.48|26.53|26.45|32
1653989910000|2022-05-31 09:38:30|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|22
1653989920000|2022-05-31 09:38:40|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1653989950000|2022-05-31 09:39:10|26.6|26.52|26.56|26.48|26.6|26.52|26.56|26.48|2
1653989970000|2022-05-31 09:39:30|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|0
1653989980000|2022-05-31 09:39:40|26.57|26.49|26.58|26.5|26.58|26.5|26.57|26.49|0
1653990000000|2022-05-31 09:40:00|26.6|26.52|26.56|26.48|26.6|26.52|26.56|26.48|0
1653990010000|2022-05-31 09:40:10|26.57|26.49|26.58|26.5|26.58|26.5|26.56|26.48|0
1653990020000|2022-05-31 09:40:20|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1653990060000|2022-05-31 09:41:00|26.6|26.52|26.61|26.53|26.61|26.53|26.58|26.5|0
1653990090000|2022-05-31 09:41:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1653990100000|2022-05-31 09:41:40|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|0
1653990110000|2022-05-31 09:41:50|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|0
1653990120000|2022-05-31 09:42:00|26.57|26.49|26.6|26.52|26.61|26.53|26.56|26.48|4
1653990140000|2022-05-31 09:42:20|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1653990150000|2022-05-31 09:42:30|26.65|26.57|26.63|26.55|26.66|26.58|26.63|26.55|50
1653990160000|2022-05-31 09:42:40|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|10
1653990170000|2022-05-31 09:42:50|26.65|26.57|26.66|26.58|26.66|26.58|26.63|26.55|2
1653990180000|2022-05-31 09:43:00|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|37
1653990190000|2022-05-31 09:43:10|26.66|26.58|26.65|26.57|26.66|26.58|26.63|26.55|8
1653990200000|2022-05-31 09:43:20|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|0
1653990210000|2022-05-31 09:43:30|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|4
1653990250000|2022-05-31 09:44:10|26.63|26.55|26.63|26.55|26.65|26.57|26.63|26.55|8
1653990270000|2022-05-31 09:44:30|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1653990300000|2022-05-31 09:45:00|26.62|26.54|26.62|26.54|26.63|26.55|26.61|26.53|0
1653990310000|2022-05-31 09:45:10|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1653990320000|2022-05-31 09:45:20|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|3
1653990330000|2022-05-31 09:45:30|26.58|26.5|26.6|26.52|26.61|26.53|26.58|26.5|2
1653990340000|2022-05-31 09:45:40|26.58|26.5|26.58|26.5|26.6|26.52|26.58|26.5|0
1653990370000|2022-05-31 09:46:10|||||||||1
1653990380000|2022-05-31 09:46:20|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|6
1653990390000|2022-05-31 09:46:30|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1653990430000|2022-05-31 09:47:10|26.51|26.43|26.53|26.45|26.53|26.45|26.51|26.43|0
1653990460000|2022-05-31 09:47:40|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1653990470000|2022-05-31 09:47:50|26.53|26.45|26.53|26.45|26.55|26.47|26.53|26.45|0
1653990480000|2022-05-31 09:48:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|4
1653990490000|2022-05-31 09:48:10|26.56|26.48|26.55|26.47|26.56|26.48|26.53|26.45|4
1653990500000|2022-05-31 09:48:20|26.53|26.45|26.55|26.47|26.55|26.47|26.53|26.45|4
1653990510000|2022-05-31 09:48:30|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|2
1653990520000|2022-05-31 09:48:40|26.56|26.48|26.58|26.5|26.58|26.5|26.56|26.48|0
1653990530000|2022-05-31 09:48:50|26.57|26.49|26.58|26.5|26.58|26.5|26.57|26.49|0
1653990550000|2022-05-31 09:49:10|26.56|26.48|26.56|26.48|26.57|26.49|26.56|26.48|0
1653990560000|2022-05-31 09:49:20|26.57|26.49|26.58|26.5|26.58|26.5|26.56|26.48|0
1653990570000|2022-05-31 09:49:30|26.57|26.49|26.57|26.49|26.57|26.49|26.56|26.48|0
1653990580000|2022-05-31 09:49:40|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1653990590000|2022-05-31 09:49:50|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1653990600000|2022-05-31 09:50:00|26.58|26.5|26.6|26.52|26.61|26.53|26.58|26.5|2
1653990610000|2022-05-31 09:50:10|26.58|26.5|26.58|26.5|26.6|26.52|26.58|26.5|0
1653990650000|2022-05-31 09:50:50|||||||||2
1653990660000|2022-05-31 09:51:00|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|1
1653990670000|2022-05-31 09:51:10|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|6
1653990740000|2022-05-31 09:52:20|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1653990800000|2022-05-31 09:53:20|26.6|26.52|26.61|26.53|26.61|26.53|26.57|26.49|0
1653990810000|2022-05-31 09:53:30|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1653990830000|2022-05-31 09:53:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|2
1653990840000|2022-05-31 09:54:00|26.58|26.5|26.57|26.49|26.6|26.52|26.57|26.49|21
1653990850000|2022-05-31 09:54:10|26.58|26.5|26.58|26.5|26.6|26.52|26.58|26.5|0
1653990860000|2022-05-31 09:54:20|26.6|26.52|26.58|26.5|26.6|26.52|26.57|26.49|0
1653990870000|2022-05-31 09:54:30|26.57|26.49|26.58|26.5|26.58|26.5|26.57|26.49|0
1653990890000|2022-05-31 09:54:50|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|21
1653990910000|2022-05-31 09:55:10|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|13
1653990930000|2022-05-31 09:55:30|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|0
1653990940000|2022-05-31 09:55:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1653990950000|2022-05-31 09:55:50|26.56|26.48|26.56|26.48|26.57|26.49|26.56|26.48|0
1653990960000|2022-05-31 09:56:00|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|10
1653990990000|2022-05-31 09:56:30|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1653991000000|2022-05-31 09:56:40|26.59|26.51|26.59|26.51|26.59|26.51|26.57|26.49|0
1653991010000|2022-05-31 09:56:50|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|13
1653991020000|2022-05-31 09:57:00|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|5
1653991030000|2022-05-31 09:57:10|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|3
1653991040000|2022-05-31 09:57:20|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1653991060000|2022-05-31 09:57:40|26.59|26.51|26.59|26.51|26.61|26.53|26.59|26.51|9
1653991070000|2022-05-31 09:57:50|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|0
1653991080000|2022-05-31 09:58:00|26.56|26.48|26.56|26.48|26.57|26.49|26.56|26.48|0
1653991150000|2022-05-31 09:59:10|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|11
1653991160000|2022-05-31 09:59:20|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|0
1653991250000|2022-05-31 10:00:50|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|11
1653991260000|2022-05-31 10:01:00|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|1
1653991280000|2022-05-31 10:01:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|11
1653991300000|2022-05-31 10:01:40|26.56|26.48|26.56|26.48|26.56|26.48|26.54|26.46|2
1653991360000|2022-05-31 10:02:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1653991380000|2022-05-31 10:03:00|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1653991390000|2022-05-31 10:03:10|26.59|26.51|26.6|26.52|26.6|26.52|26.59|26.51|2
1653991400000|2022-05-31 10:03:20|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1653991410000|2022-05-31 10:03:30|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1653991420000|2022-05-31 10:03:40|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|0
1653991430000|2022-05-31 10:03:50|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1653991450000|2022-05-31 10:04:10|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1653991460000|2022-05-31 10:04:20|26.6|26.52|26.6|26.52|26.61|26.53|26.6|26.52|0
1653991470000|2022-05-31 10:04:30|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|0
1653991500000|2022-05-31 10:05:00|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1653991590000|2022-05-31 10:06:30|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1653991700000|2022-05-31 10:08:20|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|1
1653991720000|2022-05-31 10:08:40|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1653991770000|2022-05-31 10:09:30|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|1
1653991780000|2022-05-31 10:09:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1653991800000|2022-05-31 10:10:00|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1653991810000|2022-05-31 10:10:10|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|70
1653991820000|2022-05-31 10:10:20|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|0
1653991850000|2022-05-31 10:10:50|26.56|26.48|26.56|26.48|26.57|26.49|26.56|26.48|0
1653991860000|2022-05-31 10:11:00|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|0
1653991870000|2022-05-31 10:11:10|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1653991880000|2022-05-31 10:11:20|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1653991890000|2022-05-31 10:11:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|7
1653991900000|2022-05-31 10:11:40|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|0
1653991940000|2022-05-31 10:12:20|26.59|26.51|26.59|26.51|26.6|26.52|26.59|26.51|2
1653991950000|2022-05-31 10:12:30|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|0
1653991980000|2022-05-31 10:13:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|2
1653991990000|2022-05-31 10:13:10|26.59|26.51|26.59|26.51|26.6|26.52|26.59|26.51|0
1653992000000|2022-05-31 10:13:20|26.6|26.52|26.6|26.52|26.61|26.53|26.6|26.52|0
1653992020000|2022-05-31 10:13:40|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|1
1653992030000|2022-05-31 10:13:50|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1653992050000|2022-05-31 10:14:10|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1653992060000|2022-05-31 10:14:20|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1653992080000|2022-05-31 10:14:40|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1653992090000|2022-05-31 10:14:50|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|0
1653992130000|2022-05-31 10:15:30|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|3
1653992170000|2022-05-31 10:16:10|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|4
1653992230000|2022-05-31 10:17:10|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|1
1653992240000|2022-05-31 10:17:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1653992360000|2022-05-31 10:19:20|26.55|26.47|26.55|26.47|26.55|26.47|26.54|26.46|11
1653992370000|2022-05-31 10:19:30|26.54|26.46|26.55|26.47|26.56|26.48|26.54|26.46|0
1653992400000|2022-05-31 10:20:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1653992410000|2022-05-31 10:20:10|||||||||2
1653992420000|2022-05-31 10:20:20|26.57|26.49|26.59|26.51|26.59|26.51|26.56|26.48|0
1653992430000|2022-05-31 10:20:30|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|5
1653992440000|2022-05-31 10:20:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1653992460000|2022-05-31 10:21:00|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1653992470000|2022-05-31 10:21:10|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|0
1653992500000|2022-05-31 10:21:40|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1653992510000|2022-05-31 10:21:50|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|0
1653992530000|2022-05-31 10:22:10|26.55|26.47|26.55|26.47|26.56|26.48|26.55|26.47|2
1653992540000|2022-05-31 10:22:20|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1653992560000|2022-05-31 10:22:40|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1653992590000|2022-05-31 10:23:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1653992600000|2022-05-31 10:23:20|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|27
1653992620000|2022-05-31 10:23:40|||||||||12
1653992640000|2022-05-31 10:24:00|||||||||8
1653992650000|2022-05-31 10:24:10|||||||||6
1653992680000|2022-05-31 10:24:40|26.6|26.52|26.61|26.53|26.61|26.53|26.59|26.51|57
1653992710000|2022-05-31 10:25:10|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|5
1653992720000|2022-05-31 10:25:20|26.59|26.51|26.6|26.52|26.6|26.52|26.59|26.51|0
1653992730000|2022-05-31 10:25:30|26.59|26.51|26.59|26.51|26.6|26.52|26.59|26.51|0
1653992750000|2022-05-31 10:25:50|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|3
1653992800000|2022-05-31 10:26:40|26.62|26.54|26.64|26.56|26.65|26.57|26.62|26.54|5
1653992810000|2022-05-31 10:26:50|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1653992920000|2022-05-31 10:28:40|26.65|26.57|26.65|26.57|26.65|26.57|26.64|26.56|16
1653992930000|2022-05-31 10:28:50|26.64|26.56|26.61|26.53|26.65|26.57|26.61|26.53|0
1653993000000|2022-05-31 10:30:00|||||||||10
1653993010000|2022-05-31 10:30:10|||||||||6
1653993020000|2022-05-31 10:30:20|||||||||5
1653993030000|2022-05-31 10:30:30|||||||||12
1653993040000|2022-05-31 10:30:40|||||||||18
1653993050000|2022-05-31 10:30:50|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|15
1653993060000|2022-05-31 10:31:00|||||||||4
1653993070000|2022-05-31 10:31:10|||||||||1
1653993080000|2022-05-31 10:31:20|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|5
1653993120000|2022-05-31 10:32:00|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|1
1653993130000|2022-05-31 10:32:10|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1653993180000|2022-05-31 10:33:00|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|10
1653993330000|2022-05-31 10:35:30|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|3
1653993460000|2022-05-31 10:37:40|||||||||20
1653993490000|2022-05-31 10:38:10|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|2
1653993500000|2022-05-31 10:38:20|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1653993550000|2022-05-31 10:39:10|26.57|26.49|26.57|26.49|26.59|26.51|26.57|26.49|0
1653993560000|2022-05-31 10:39:20|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1653993570000|2022-05-31 10:39:30|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|10
1653993580000|2022-05-31 10:39:40|26.57|26.49|26.54|26.46|26.57|26.49|26.54|26.46|13
1653993610000|2022-05-31 10:40:10|||||||||1
1653993680000|2022-05-31 10:41:20|||||||||10
1653993740000|2022-05-31 10:42:20|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|47
1653993760000|2022-05-31 10:42:40|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1653993770000|2022-05-31 10:42:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653993800000|2022-05-31 10:43:20|||||||||7
1653993860000|2022-05-31 10:44:20|||||||||2
1653993880000|2022-05-31 10:44:40|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|13
1653993910000|2022-05-31 10:45:10|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|0
1653993920000|2022-05-31 10:45:20|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1653993930000|2022-05-31 10:45:30|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1653993940000|2022-05-31 10:45:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|1
1653993950000|2022-05-31 10:45:50|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|0
1653994040000|2022-05-31 10:47:20|||||||||25
1653994050000|2022-05-31 10:47:30|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653994260000|2022-05-31 10:51:00|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|17
1653994270000|2022-05-31 10:51:10|26.49|26.41|26.49|26.41|26.49|26.41|26.47|26.39|0
1653994280000|2022-05-31 10:51:20|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|11
1653994290000|2022-05-31 10:51:30|26.46|26.38|26.49|26.41|26.49|26.41|26.46|26.38|0
1653994300000|2022-05-31 10:51:40|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|0
1653994310000|2022-05-31 10:51:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653994320000|2022-05-31 10:52:00|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1653994330000|2022-05-31 10:52:10|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653994360000|2022-05-31 10:52:40|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|62
1653994370000|2022-05-31 10:52:50|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|0
1653994390000|2022-05-31 10:53:10|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|0
1653994430000|2022-05-31 10:53:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1653994500000|2022-05-31 10:55:00|26.51|26.43|26.51|26.43|26.52|26.44|26.51|26.43|0
1653994510000|2022-05-31 10:55:10|26.5|26.42|26.5|26.42|26.51|26.43|26.5|26.42|4
1653994520000|2022-05-31 10:55:20|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1653994530000|2022-05-31 10:55:30|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1653994540000|2022-05-31 10:55:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653994560000|2022-05-31 10:56:00|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|2
1653994640000|2022-05-31 10:57:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|50
1653994650000|2022-05-31 10:57:30|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1653994660000|2022-05-31 10:57:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653994670000|2022-05-31 10:57:50|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653994700000|2022-05-31 10:58:20|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|28
1653994820000|2022-05-31 11:00:20|26.46|26.38|26.49|26.41|26.49|26.41|26.46|26.38|21
1653994830000|2022-05-31 11:00:30|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|3
1653994840000|2022-05-31 11:00:40|26.46|26.38|26.46|26.38|26.49|26.41|26.45|26.37|0
1653994850000|2022-05-31 11:00:50|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|0
1653994860000|2022-05-31 11:01:00|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|8
1653994870000|2022-05-31 11:01:10|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|0
1653994880000|2022-05-31 11:01:20|26.46|26.38|26.45|26.37|26.46|26.38|26.45|26.37|0
1653994890000|2022-05-31 11:01:30|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|0
1653994910000|2022-05-31 11:01:50|26.45|26.37|26.44|26.36|26.45|26.37|26.44|26.36|0
1653994970000|2022-05-31 11:02:50|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1653994980000|2022-05-31 11:03:00|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1653995170000|2022-05-31 11:06:10|||||||||2
1653995190000|2022-05-31 11:06:30|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|17
1653995200000|2022-05-31 11:06:40|26.44|26.36|26.44|26.36|26.44|26.36|26.41|26.33|2
1653995340000|2022-05-31 11:09:00|||||||||3
1653995390000|2022-05-31 11:09:50|||||||||2
1653995420000|2022-05-31 11:10:20|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|4
1653995430000|2022-05-31 11:10:30|26.41|26.33|26.39|26.31|26.41|26.33|26.39|26.31|0
1653995460000|2022-05-31 11:11:00|26.4|26.32|26.4|26.32|26.4|26.32|26.39|26.31|0
1653995470000|2022-05-31 11:11:10|26.41|26.33|26.43|26.35|26.44|26.36|26.41|26.33|5
1653995480000|2022-05-31 11:11:20|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1653995490000|2022-05-31 11:11:30|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|0
1653995540000|2022-05-31 11:12:20|26.45|26.37|26.45|26.37|26.46|26.38|26.45|26.37|3
1653995550000|2022-05-31 11:12:30|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|3
1653995630000|2022-05-31 11:13:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|1
1653995680000|2022-05-31 11:14:40|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|0
1653995690000|2022-05-31 11:14:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653995710000|2022-05-31 11:15:10|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|0
1653995740000|2022-05-31 11:15:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653995750000|2022-05-31 11:15:50|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1653995770000|2022-05-31 11:16:10|||||||||1
1653995780000|2022-05-31 11:16:20|26.45|26.37|26.46|26.38|26.46|26.38|26.45|26.37|0
1653995860000|2022-05-31 11:17:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653995880000|2022-05-31 11:18:00|||||||||1
1653995890000|2022-05-31 11:18:10|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|66
1653995900000|2022-05-31 11:18:20|||||||||1
1653995910000|2022-05-31 11:18:30|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|1
1653995920000|2022-05-31 11:18:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653995930000|2022-05-31 11:18:50|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1653995940000|2022-05-31 11:19:00|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1653995950000|2022-05-31 11:19:10|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|0
1653995960000|2022-05-31 11:19:20|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1653995990000|2022-05-31 11:19:50|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|26
1653996040000|2022-05-31 11:20:40|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1653996050000|2022-05-31 11:20:50|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1653996060000|2022-05-31 11:21:00|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1653996070000|2022-05-31 11:21:10|26.46|26.38|26.46|26.38|26.49|26.41|26.46|26.38|0
1653996080000|2022-05-31 11:21:20|26.47|26.39|26.46|26.38|26.47|26.39|26.46|26.38|0
1653996100000|2022-05-31 11:21:40|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1653996110000|2022-05-31 11:21:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653996120000|2022-05-31 11:22:00|26.5|26.42|26.51|26.43|26.51|26.43|26.49|26.41|7
1653996130000|2022-05-31 11:22:10|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1653996140000|2022-05-31 11:22:20|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1653996150000|2022-05-31 11:22:30|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1653996160000|2022-05-31 11:22:40|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1653996170000|2022-05-31 11:22:50|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|0
1653996180000|2022-05-31 11:23:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653996220000|2022-05-31 11:23:40|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1653996230000|2022-05-31 11:23:50|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|2
1653996240000|2022-05-31 11:24:00|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653996250000|2022-05-31 11:24:10|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653996300000|2022-05-31 11:25:00|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653996320000|2022-05-31 11:25:20|26.5|26.42|26.5|26.42|26.51|26.43|26.5|26.42|0
1653996330000|2022-05-31 11:25:30|26.49|26.41|26.5|26.42|26.51|26.43|26.49|26.41|0
1653996350000|2022-05-31 11:25:50|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1653996360000|2022-05-31 11:26:00|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1653996490000|2022-05-31 11:28:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1653996500000|2022-05-31 11:28:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1653996610000|2022-05-31 11:30:10|||||||||25
1653996670000|2022-05-31 11:31:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1653996680000|2022-05-31 11:31:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1653996810000|2022-05-31 11:33:30|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|0
1653996830000|2022-05-31 11:33:50|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|3
1653996840000|2022-05-31 11:34:00|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|2
1653996870000|2022-05-31 11:34:30|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1653996880000|2022-05-31 11:34:40|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1653996900000|2022-05-31 11:35:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1653996910000|2022-05-31 11:35:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1653996970000|2022-05-31 11:36:10|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|5
1653997200000|2022-05-31 11:40:00|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653997260000|2022-05-31 11:41:00|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|2
1653997270000|2022-05-31 11:41:10|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|0
1653997280000|2022-05-31 11:41:20|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1653997300000|2022-05-31 11:41:40|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|3
1653997310000|2022-05-31 11:41:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653997320000|2022-05-31 11:42:00|26.5|26.42|26.5|26.42|26.5|26.42|26.49|26.41|0
1653997330000|2022-05-31 11:42:10|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|0
1653997340000|2022-05-31 11:42:20|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653997350000|2022-05-31 11:42:30|26.5|26.42|26.5|26.42|26.5|26.42|26.49|26.41|0
1653997360000|2022-05-31 11:42:40|26.51|26.43|26.51|26.43|26.51|26.43|26.5|26.42|0
1653997370000|2022-05-31 11:42:50|26.5|26.42|26.5|26.42|26.51|26.43|26.5|26.42|0
1653997380000|2022-05-31 11:43:00|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|0
1653997420000|2022-05-31 11:43:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653997440000|2022-05-31 11:44:00|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1653997450000|2022-05-31 11:44:10|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|3
1653997460000|2022-05-31 11:44:20|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|0
1653997470000|2022-05-31 11:44:30|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1653997480000|2022-05-31 11:44:40|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1653997490000|2022-05-31 11:44:50|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|1
1653997500000|2022-05-31 11:45:00|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|0
1653997530000|2022-05-31 11:45:30|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1653997660000|2022-05-31 11:47:40|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|2
1653997680000|2022-05-31 11:48:00|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|3
1653997690000|2022-05-31 11:48:10|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|1
1653997700000|2022-05-31 11:48:20|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653997710000|2022-05-31 11:48:30|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653997840000|2022-05-31 11:50:40|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653997920000|2022-05-31 11:52:00|26.5|26.42|26.53|26.45|26.54|26.46|26.5|26.42|7
1653997930000|2022-05-31 11:52:10|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|3
1653997940000|2022-05-31 11:52:20|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1653997950000|2022-05-31 11:52:30|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|0
1653997970000|2022-05-31 11:52:50|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|2
1653998170000|2022-05-31 11:56:10|26.53|26.45|26.5|26.42|26.53|26.45|26.5|26.42|4
1653998190000|2022-05-31 11:56:30|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653998210000|2022-05-31 11:56:50|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653998240000|2022-05-31 11:57:20|26.5|26.42|26.5|26.42|26.51|26.43|26.5|26.42|0
1653998250000|2022-05-31 11:57:30|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1653998260000|2022-05-31 11:57:40|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1653998280000|2022-05-31 11:58:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653998390000|2022-05-31 11:59:50|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|5
1653998450000|2022-05-31 12:00:50|26.5|26.42|26.5|26.42|26.51|26.43|26.5|26.42|5
1653998460000|2022-05-31 12:01:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1653998470000|2022-05-31 12:01:10|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|2
1653998480000|2022-05-31 12:01:20|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1653998490000|2022-05-31 12:01:30|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1653998510000|2022-05-31 12:01:50|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|2
1653998520000|2022-05-31 12:02:00|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|0
1653998540000|2022-05-31 12:02:20|26.51|26.43|26.51|26.43|26.51|26.43|26.5|26.42|0
1653998560000|2022-05-31 12:02:40|||||||||6
1653998570000|2022-05-31 12:02:50|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|2
1653998620000|2022-05-31 12:03:40|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|5
1653998630000|2022-05-31 12:03:50|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|0
1653998640000|2022-05-31 12:04:00|26.51|26.43|26.51|26.43|26.51|26.43|26.5|26.42|0
1653998720000|2022-05-31 12:05:20|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|5
1653998730000|2022-05-31 12:05:30|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|1
1653998740000|2022-05-31 12:05:40|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|0
1653998750000|2022-05-31 12:05:50|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1653998760000|2022-05-31 12:06:00|26.51|26.43|26.5|26.42|26.51|26.43|26.49|26.41|0
1653998770000|2022-05-31 12:06:10|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|0
1653998780000|2022-05-31 12:06:20|26.51|26.43|26.51|26.43|26.51|26.43|26.5|26.42|9
1653998790000|2022-05-31 12:06:30|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1653998930000|2022-05-31 12:08:50|26.53|26.45|26.56|26.48|26.56|26.48|26.53|26.45|60
1653998950000|2022-05-31 12:09:10|26.53|26.45|26.56|26.48|26.56|26.48|26.53|26.45|3
1653998980000|2022-05-31 12:09:40|26.55|26.47|26.56|26.48|26.56|26.48|26.53|26.45|0
1653999000000|2022-05-31 12:10:00|26.55|26.47|26.51|26.43|26.55|26.47|26.51|26.43|0
1653999010000|2022-05-31 12:10:10|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|2
1653999030000|2022-05-31 12:10:30|||||||||18
1653999050000|2022-05-31 12:10:50|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|31
1653999060000|2022-05-31 12:11:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|4
1653999070000|2022-05-31 12:11:10|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|78
1653999090000|2022-05-31 12:11:30|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1653999200000|2022-05-31 12:13:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|84
1653999250000|2022-05-31 12:14:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|18
1653999260000|2022-05-31 12:14:20|26.55|26.47|26.55|26.47|26.55|26.47|26.54|26.46|0
1653999270000|2022-05-31 12:14:30|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1653999280000|2022-05-31 12:14:40|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|0
1653999360000|2022-05-31 12:16:00|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|7
1653999400000|2022-05-31 12:16:40|||||||||100
1653999420000|2022-05-31 12:17:00|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|211
1653999430000|2022-05-31 12:17:10|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|27
1653999440000|2022-05-31 12:17:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|3
1653999480000|2022-05-31 12:18:00|26.55|26.47|26.55|26.47|26.56|26.48|26.54|26.46|14
1653999490000|2022-05-31 12:18:10|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1653999500000|2022-05-31 12:18:20|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|0
1653999550000|2022-05-31 12:19:10|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1653999560000|2022-05-31 12:19:20|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1653999660000|2022-05-31 12:21:00|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1653999690000|2022-05-31 12:21:30|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|1
1653999700000|2022-05-31 12:21:40|26.55|26.47|26.55|26.47|26.55|26.47|26.54|26.46|0
1653999710000|2022-05-31 12:21:50|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1653999730000|2022-05-31 12:22:10|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1653999740000|2022-05-31 12:22:20|26.55|26.47|26.55|26.47|26.55|26.47|26.54|26.46|2
1653999750000|2022-05-31 12:22:30|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|0
1653999760000|2022-05-31 12:22:40|26.55|26.47|26.55|26.47|26.55|26.47|26.54|26.46|0
1653999770000|2022-05-31 12:22:50|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1653999780000|2022-05-31 12:23:00|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1653999790000|2022-05-31 12:23:10|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1653999800000|2022-05-31 12:23:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|45
1653999950000|2022-05-31 12:25:50|||||||||32
1653999970000|2022-05-31 12:26:10|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|62
1654000100000|2022-05-31 12:28:20|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|7
1654000170000|2022-05-31 12:29:30|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|2
1654000180000|2022-05-31 12:29:40|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1654000190000|2022-05-31 12:29:50|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1654000350000|2022-05-31 12:32:30|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|3
1654000360000|2022-05-31 12:32:40|26.6|26.52|26.56|26.48|26.6|26.52|26.56|26.48|23
1654000370000|2022-05-31 12:32:50|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|10
1654000460000|2022-05-31 12:34:20|26.6|26.52|26.6|26.52|26.61|26.53|26.6|26.52|2
1654000470000|2022-05-31 12:34:30|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|0
1654000490000|2022-05-31 12:34:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1654000500000|2022-05-31 12:35:00|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1654000510000|2022-05-31 12:35:10|26.56|26.48|26.59|26.51|26.59|26.51|26.56|26.48|0
1654000520000|2022-05-31 12:35:20|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|0
1654000530000|2022-05-31 12:35:30|26.56|26.48|26.58|26.5|26.59|26.51|26.56|26.48|0
1654000540000|2022-05-31 12:35:40|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654000560000|2022-05-31 12:36:00|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1654000570000|2022-05-31 12:36:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654000590000|2022-05-31 12:36:30|26.58|26.5|26.59|26.51|26.59|26.51|26.58|26.5|0
1654000600000|2022-05-31 12:36:40|26.58|26.5|26.61|26.53|26.61|26.53|26.58|26.5|1
1654000630000|2022-05-31 12:37:10|||||||||27
1654000730000|2022-05-31 12:38:50|||||||||5
1654000770000|2022-05-31 12:39:30|||||||||5
1654000780000|2022-05-31 12:39:40|||||||||14
1654000860000|2022-05-31 12:41:00|||||||||3
1654000870000|2022-05-31 12:41:10|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|6
1654000880000|2022-05-31 12:41:20|||||||||2
1654001070000|2022-05-31 12:44:30|||||||||1
1654001080000|2022-05-31 12:44:40|||||||||2
1654001100000|2022-05-31 12:45:00|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|2
1654001130000|2022-05-31 12:45:30|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|7
1654001150000|2022-05-31 12:45:50|26.63|26.55|26.66|26.58|26.66|26.58|26.63|26.55|43
1654001160000|2022-05-31 12:46:00|26.65|26.57|26.61|26.53|26.65|26.57|26.61|26.53|72
1654001180000|2022-05-31 12:46:20|26.64|26.56|26.66|26.58|26.66|26.58|26.61|26.53|23
1654001230000|2022-05-31 12:47:10|26.65|26.57|26.61|26.53|26.65|26.57|26.61|26.53|6
1654001250000|2022-05-31 12:47:30|||||||||7
1654001300000|2022-05-31 12:48:20|26.56|26.48|26.56|26.48|26.58|26.5|26.56|26.48|57
1654001400000|2022-05-31 12:50:00|26.55|26.47|26.51|26.43|26.55|26.47|26.51|26.43|3
1654001410000|2022-05-31 12:50:10|26.53|26.45|26.53|26.45|26.54|26.46|26.53|26.45|0
1654001420000|2022-05-31 12:50:20|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|0
1654001430000|2022-05-31 12:50:30|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1654001450000|2022-05-31 12:50:50|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|23
1654001460000|2022-05-31 12:51:00|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1654001530000|2022-05-31 12:52:10|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|2
1654001540000|2022-05-31 12:52:20|26.55|26.47|26.55|26.47|26.56|26.48|26.55|26.47|0
1654001550000|2022-05-31 12:52:30|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|0
1654001560000|2022-05-31 12:52:40|26.54|26.46|26.54|26.46|26.56|26.48|26.54|26.46|2
1654001570000|2022-05-31 12:52:50|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1654001600000|2022-05-31 12:53:20|26.55|26.47|26.55|26.47|26.56|26.48|26.55|26.47|1
1654001610000|2022-05-31 12:53:30|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654001710000|2022-05-31 12:55:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|12
1654001760000|2022-05-31 12:56:00|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|140
1654001770000|2022-05-31 12:56:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654001790000|2022-05-31 12:56:30|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|1
1654001810000|2022-05-31 12:56:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|7
1654001820000|2022-05-31 12:57:00|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|0
1654001840000|2022-05-31 12:57:20|||||||||11
1654001850000|2022-05-31 12:57:30|||||||||58
1654001880000|2022-05-31 12:58:00|||||||||19
1654001910000|2022-05-31 12:58:30|||||||||10
1654001920000|2022-05-31 12:58:40|||||||||20
1654001970000|2022-05-31 12:59:30|||||||||50
1654002000000|2022-05-31 13:00:00|||||||||52
1654002010000|2022-05-31 13:00:10|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|4
1654002020000|2022-05-31 13:00:20|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|9
1654002030000|2022-05-31 13:00:30|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|2
1654002080000|2022-05-31 13:01:20|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|49
1654002090000|2022-05-31 13:01:30|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1654002100000|2022-05-31 13:01:40|26.6|26.52|26.6|26.52|26.61|26.53|26.59|26.51|12
1654002110000|2022-05-31 13:01:50|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1654002120000|2022-05-31 13:02:00|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|2
1654002130000|2022-05-31 13:02:10|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1654002150000|2022-05-31 13:02:30|26.59|26.51|26.6|26.52|26.6|26.52|26.58|26.5|0
1654002160000|2022-05-31 13:02:40|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1654002170000|2022-05-31 13:02:50|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1654002260000|2022-05-31 13:04:20|||||||||3
1654002330000|2022-05-31 13:05:30|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|27
1654002400000|2022-05-31 13:06:40|26.6|26.52|26.6|26.52|26.6|26.52|26.59|26.51|1
1654002410000|2022-05-31 13:06:50|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1654002430000|2022-05-31 13:07:10|26.6|26.52|26.6|26.52|26.61|26.53|26.6|26.52|47
1654002450000|2022-05-31 13:07:30|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1654002560000|2022-05-31 13:09:20|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1654002570000|2022-05-31 13:09:30|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1654002620000|2022-05-31 13:10:20|26.6|26.52|26.58|26.5|26.6|26.52|26.56|26.48|12
1654002630000|2022-05-31 13:10:30|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|1
1654002670000|2022-05-31 13:11:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|3
1654002710000|2022-05-31 13:11:50|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654002730000|2022-05-31 13:12:10|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|0
1654002760000|2022-05-31 13:12:40|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|0
1654002790000|2022-05-31 13:13:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|10
1654002820000|2022-05-31 13:13:40|26.51|26.43|26.53|26.45|26.53|26.45|26.51|26.43|0
1654002830000|2022-05-31 13:13:50|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|0
1654002850000|2022-05-31 13:14:10|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|0
1654002910000|2022-05-31 13:15:10|||||||||19
1654002980000|2022-05-31 13:16:20|26.55|26.47|26.55|26.47|26.55|26.47|26.54|26.46|0
1654002990000|2022-05-31 13:16:30|26.54|26.46|26.55|26.47|26.56|26.48|26.54|26.46|34
1654003000000|2022-05-31 13:16:40|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1654003010000|2022-05-31 13:16:50|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|10
1654003040000|2022-05-31 13:17:20|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|0
1654003050000|2022-05-31 13:17:30|26.59|26.51|26.59|26.51|26.59|26.51|26.58|26.5|0
1654003080000|2022-05-31 13:18:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|60
1654003090000|2022-05-31 13:18:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|15
1654003120000|2022-05-31 13:18:40|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|2
1654003140000|2022-05-31 13:19:00|26.55|26.47|26.55|26.47|26.57|26.49|26.54|26.46|1
1654003150000|2022-05-31 13:19:10|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|0
1654003160000|2022-05-31 13:19:20|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1654003270000|2022-05-31 13:21:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|1
1654003280000|2022-05-31 13:21:20|26.53|26.45|26.53|26.45|26.54|26.46|26.53|26.45|0
1654003290000|2022-05-31 13:21:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654003300000|2022-05-31 13:21:40|26.53|26.45|26.53|26.45|26.53|26.45|26.52|26.44|0
1654003310000|2022-05-31 13:21:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654003320000|2022-05-31 13:22:00|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|2
1654003330000|2022-05-31 13:22:10|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|0
1654003340000|2022-05-31 13:22:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654003360000|2022-05-31 13:22:40|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|0
1654003380000|2022-05-31 13:23:00|26.54|26.46|26.54|26.46|26.54|26.46|26.53|26.45|0
1654003390000|2022-05-31 13:23:10|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1654003400000|2022-05-31 13:23:20|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1654003410000|2022-05-31 13:23:30|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|6
1654003430000|2022-05-31 13:23:50|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|10
1654003440000|2022-05-31 13:24:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1654003500000|2022-05-31 13:25:00|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|2
1654003650000|2022-05-31 13:27:30|||||||||4
1654003670000|2022-05-31 13:27:50|26.45|26.37|26.47|26.39|26.49|26.41|26.45|26.37|8
1654003680000|2022-05-31 13:28:00|26.44|26.36|26.49|26.41|26.49|26.41|26.44|26.36|13
1654003770000|2022-05-31 13:29:30|||||||||2
1654003800000|2022-05-31 13:30:00|26.48|26.4|26.47|26.39|26.49|26.41|26.47|26.39|0
1654003810000|2022-05-31 13:30:10|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|3
1654003820000|2022-05-31 13:30:20|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|2
1654003830000|2022-05-31 13:30:30|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|0
1654003860000|2022-05-31 13:31:00|||||||||12
1654003880000|2022-05-31 13:31:20|26.49|26.41|26.49|26.41|26.49|26.41|26.48|26.4|23
1654003890000|2022-05-31 13:31:30|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|12
1654003900000|2022-05-31 13:31:40|26.5|26.42|26.52|26.44|26.52|26.44|26.49|26.41|2
1654003930000|2022-05-31 13:32:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|41
1654003940000|2022-05-31 13:32:20|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|6
1654003950000|2022-05-31 13:32:30|26.62|26.54|26.6|26.52|26.62|26.54|26.59|26.51|3
1654003960000|2022-05-31 13:32:40|26.62|26.54|26.6|26.52|26.62|26.54|26.59|26.51|29
1654003970000|2022-05-31 13:32:50|26.59|26.51|26.59|26.51|26.62|26.54|26.57|26.49|3
1654003980000|2022-05-31 13:33:00|26.58|26.5|26.62|26.54|26.62|26.54|26.58|26.5|8
1654003990000|2022-05-31 13:33:10|26.63|26.55|26.64|26.56|26.67|26.59|26.63|26.55|11
1654004000000|2022-05-31 13:33:20|26.65|26.57|26.67|26.59|26.68|26.6|26.65|26.57|53
1654004010000|2022-05-31 13:33:30|26.65|26.57|26.67|26.59|26.67|26.59|26.64|26.56|0
1654004020000|2022-05-31 13:33:40|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|0
1654004030000|2022-05-31 13:33:50|26.68|26.6|26.68|26.6|26.69|26.61|26.68|26.6|7
1654004040000|2022-05-31 13:34:00|26.69|26.61|26.69|26.61|26.69|26.61|26.68|26.6|0
1654004050000|2022-05-31 13:34:10|26.68|26.6|26.67|26.59|26.69|26.61|26.67|26.59|4
1654004060000|2022-05-31 13:34:20|26.68|26.6|26.69|26.61|26.69|26.61|26.68|26.6|5
1654004070000|2022-05-31 13:34:30|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|0
1654004080000|2022-05-31 13:34:40|||||||||44
1654004090000|2022-05-31 13:34:50|26.73|26.65|26.74|26.66|26.74|26.66|26.71|26.63|42
1654004100000|2022-05-31 13:35:00|||||||||46
1654004120000|2022-05-31 13:35:20|26.71|26.63|26.72|26.64|26.74|26.66|26.71|26.63|34
1654004130000|2022-05-31 13:35:30|26.7|26.62|26.69|26.61|26.7|26.62|26.67|26.59|13
1654004210000|2022-05-31 13:36:50|||||||||1
1654004220000|2022-05-31 13:37:00|26.71|26.63|26.74|26.66|26.74|26.66|26.71|26.63|52
1654004230000|2022-05-31 13:37:10|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|57
1654004270000|2022-05-31 13:37:50|26.77|26.69|26.79|26.71|26.79|26.71|26.75|26.67|34
1654004280000|2022-05-31 13:38:00|26.74|26.66|26.79|26.71|26.79|26.71|26.74|26.66|24
1654004290000|2022-05-31 13:38:10|26.77|26.69|26.74|26.66|26.77|26.69|26.74|26.66|13
1654004310000|2022-05-31 13:38:30|26.79|26.71|26.79|26.71|26.79|26.71|26.74|26.66|81
1654004350000|2022-05-31 13:39:10|26.76|26.68|26.75|26.67|26.79|26.71|26.74|26.66|3
1654004360000|2022-05-31 13:39:20|26.76|26.68|26.79|26.71|26.79|26.71|26.75|26.67|3
1654004370000|2022-05-31 13:39:30|26.75|26.67|26.78|26.7|26.79|26.71|26.75|26.67|167
1654004380000|2022-05-31 13:39:40|26.79|26.71|26.78|26.7|26.79|26.71|26.75|26.67|4
1654004390000|2022-05-31 13:39:50|26.79|26.71|26.79|26.71|26.79|26.71|26.78|26.7|0
1654004400000|2022-05-31 13:40:00|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|49
1654004410000|2022-05-31 13:40:10|26.84|26.76|26.84|26.76|26.84|26.76|26.79|26.71|38
1654004470000|2022-05-31 13:41:10|26.79|26.71|26.84|26.76|26.84|26.76|26.79|26.71|17
1654004480000|2022-05-31 13:41:20|||||||||29
1654004490000|2022-05-31 13:41:30|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|62
1654004510000|2022-05-31 13:41:50|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|18
1654004560000|2022-05-31 13:42:40|||||||||24
1654004590000|2022-05-31 13:43:10|||||||||44
1654004600000|2022-05-31 13:43:20|26.83|26.75|26.84|26.76|26.84|26.76|26.82|26.74|200
1654004630000|2022-05-31 13:43:50|26.83|26.75|26.83|26.75|26.83|26.75|26.82|26.74|26
1654004640000|2022-05-31 13:44:00|26.84|26.76|26.83|26.75|26.84|26.76|26.82|26.74|16
1654004650000|2022-05-31 13:44:10|26.84|26.76|26.83|26.75|26.84|26.76|26.83|26.75|15
1654004660000|2022-05-31 13:44:20|26.82|26.74|26.83|26.75|26.83|26.75|26.82|26.74|20
1654004670000|2022-05-31 13:44:30|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|3
1654004680000|2022-05-31 13:44:40|26.83|26.75|26.84|26.76|26.84|26.76|26.83|26.75|0
1654004700000|2022-05-31 13:45:00|26.83|26.75|26.78|26.7|26.83|26.75|26.77|26.69|72
1654004710000|2022-05-31 13:45:10|26.77|26.69|26.77|26.69|26.78|26.7|26.77|26.69|4
1654004720000|2022-05-31 13:45:20|26.75|26.67|26.72|26.64|26.77|26.69|26.72|26.64|0
1654004730000|2022-05-31 13:45:30|26.7|26.62|26.65|26.57|26.7|26.62|26.65|26.57|57
1654004740000|2022-05-31 13:45:40|26.67|26.59|26.65|26.57|26.67|26.59|26.62|26.54|52
1654004750000|2022-05-31 13:45:50|26.67|26.59|26.65|26.57|26.67|26.59|26.64|26.56|18
1654004760000|2022-05-31 13:46:00|26.64|26.56|26.62|26.54|26.65|26.57|26.62|26.54|0
1654004790000|2022-05-31 13:46:30|26.59|26.51|26.62|26.54|26.62|26.54|26.59|26.51|64
1654004810000|2022-05-31 13:46:50|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|2
1654004830000|2022-05-31 13:47:10|||||||||18
1654004840000|2022-05-31 13:47:20|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|9
1654004850000|2022-05-31 13:47:30|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|8
1654004860000|2022-05-31 13:47:40|26.62|26.54|26.62|26.54|26.62|26.54|26.57|26.49|6
1654004870000|2022-05-31 13:47:50|26.6|26.52|26.6|26.52|26.6|26.52|26.59|26.51|0
1654004880000|2022-05-31 13:48:00|26.59|26.51|26.58|26.5|26.6|26.52|26.58|26.5|0
1654004890000|2022-05-31 13:48:10|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|0
1654004900000|2022-05-31 13:48:20|26.6|26.52|26.62|26.54|26.62|26.54|26.59|26.51|5
1654004930000|2022-05-31 13:48:50|26.63|26.55|26.64|26.56|26.64|26.56|26.62|26.54|1
1654004940000|2022-05-31 13:49:00|26.63|26.55|26.62|26.54|26.64|26.56|26.62|26.54|0
1654004950000|2022-05-31 13:49:10|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|1
1654004960000|2022-05-31 13:49:20|26.63|26.55|26.63|26.55|26.64|26.56|26.63|26.55|0
1654004970000|2022-05-31 13:49:30|26.64|26.56|26.64|26.56|26.64|26.56|26.63|26.55|0
1654004980000|2022-05-31 13:49:40|26.63|26.55|26.64|26.56|26.64|26.56|26.62|26.54|0
1654004990000|2022-05-31 13:49:50|26.63|26.55|26.64|26.56|26.67|26.59|26.63|26.55|0
1654005000000|2022-05-31 13:50:00|26.65|26.57|26.65|26.57|26.67|26.59|26.65|26.57|0
1654005010000|2022-05-31 13:50:10|26.64|26.56|26.63|26.55|26.67|26.59|26.62|26.54|45
1654005020000|2022-05-31 13:50:20|26.62|26.54|26.62|26.54|26.63|26.55|26.62|26.54|0
1654005040000|2022-05-31 13:50:40|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|0
1654005050000|2022-05-31 13:50:50|26.6|26.52|26.57|26.49|26.62|26.54|26.57|26.49|0
1654005070000|2022-05-31 13:51:10|26.58|26.5|26.58|26.5|26.6|26.52|26.57|26.49|4
1654005080000|2022-05-31 13:51:20|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|0
1654005100000|2022-05-31 13:51:40|26.54|26.46|26.57|26.49|26.57|26.49|26.53|26.45|43
1654005110000|2022-05-31 13:51:50|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|0
1654005120000|2022-05-31 13:52:00|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|6
1654005140000|2022-05-31 13:52:20|26.58|26.5|26.58|26.5|26.58|26.5|26.57|26.49|15
1654005150000|2022-05-31 13:52:30|26.62|26.54|26.6|26.52|26.62|26.54|26.59|26.51|8
1654005160000|2022-05-31 13:52:40|26.62|26.54|26.65|26.57|26.67|26.59|26.6|26.52|0
1654005170000|2022-05-31 13:52:50|26.64|26.56|26.64|26.56|26.65|26.57|26.64|26.56|0
1654005180000|2022-05-31 13:53:00|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|2
1654005190000|2022-05-31 13:53:10|26.65|26.57|26.65|26.57|26.65|26.57|26.64|26.56|0
1654005200000|2022-05-31 13:53:20|26.67|26.59|26.65|26.57|26.67|26.59|26.64|26.56|0
1654005210000|2022-05-31 13:53:30|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1654005220000|2022-05-31 13:53:40|26.63|26.55|26.6|26.52|26.63|26.55|26.6|26.52|0
1654005230000|2022-05-31 13:53:50|26.62|26.54|26.6|26.52|26.62|26.54|26.59|26.51|0
1654005240000|2022-05-31 13:54:00|26.62|26.54|26.6|26.52|26.62|26.54|26.59|26.51|0
1654005250000|2022-05-31 13:54:10|26.59|26.51|26.6|26.52|26.62|26.54|26.57|26.49|7
1654005260000|2022-05-31 13:54:20|26.62|26.54|26.57|26.49|26.62|26.54|26.57|26.49|2
1654005280000|2022-05-31 13:54:40|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|1
1654005330000|2022-05-31 13:55:30|26.54|26.46|26.49|26.41|26.54|26.46|26.49|26.41|91
1654005340000|2022-05-31 13:55:40|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|6
1654005350000|2022-05-31 13:55:50|26.5|26.42|26.51|26.43|26.54|26.46|26.49|26.41|1
1654005360000|2022-05-31 13:56:00|26.52|26.44|26.49|26.41|26.54|26.46|26.49|26.41|2
1654005370000|2022-05-31 13:56:10|26.48|26.4|26.48|26.4|26.48|26.4|26.47|26.39|1
1654005380000|2022-05-31 13:56:20|26.47|26.39|26.44|26.36|26.48|26.4|26.44|26.36|10
1654005390000|2022-05-31 13:56:30|26.43|26.35|26.47|26.39|26.47|26.39|26.43|26.35|4
1654005400000|2022-05-31 13:56:40|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|0
1654005410000|2022-05-31 13:56:50|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|1
1654005420000|2022-05-31 13:57:00|26.44|26.36|26.44|26.36|26.46|26.38|26.43|26.35|2
1654005430000|2022-05-31 13:57:10|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|0
1654005440000|2022-05-31 13:57:20|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1654005450000|2022-05-31 13:57:30|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|0
1654005460000|2022-05-31 13:57:40|26.48|26.4|26.47|26.39|26.48|26.4|26.47|26.39|3
1654005490000|2022-05-31 13:58:10|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|5
1654005530000|2022-05-31 13:58:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1654005540000|2022-05-31 13:59:00|26.48|26.4|26.49|26.41|26.49|26.41|26.47|26.39|0
1654005550000|2022-05-31 13:59:10|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|6
1654005560000|2022-05-31 13:59:20|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|0
1654005570000|2022-05-31 13:59:30|||||||||2
1654005580000|2022-05-31 13:59:40|26.47|26.39|26.48|26.4|26.48|26.4|26.47|26.39|0
1654005590000|2022-05-31 13:59:50|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|2
1654005600000|2022-05-31 14:00:00|26.5|26.42|26.49|26.41|26.5|26.42|26.48|26.4|0
1654005610000|2022-05-31 14:00:10|26.52|26.44|26.5|26.42|26.52|26.44|26.49|26.41|1
1654005620000|2022-05-31 14:00:20|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|0
1654005630000|2022-05-31 14:00:30|26.47|26.39|26.49|26.41|26.49|26.41|26.44|26.36|8
1654005640000|2022-05-31 14:00:40|26.44|26.36|26.49|26.41|26.49|26.41|26.44|26.36|3
1654005650000|2022-05-31 14:00:50|26.48|26.4|26.45|26.37|26.49|26.41|26.44|26.36|1
1654005660000|2022-05-31 14:01:00|26.44|26.36|26.49|26.41|26.49|26.41|26.44|26.36|0
1654005670000|2022-05-31 14:01:10|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|1
1654005680000|2022-05-31 14:01:20|26.5|26.42|26.54|26.46|26.55|26.47|26.49|26.41|1
1654005690000|2022-05-31 14:01:30|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|9
1654005720000|2022-05-31 14:02:00|26.52|26.44|26.49|26.41|26.52|26.44|26.48|26.4|6
1654005730000|2022-05-31 14:02:10|26.48|26.4|26.49|26.41|26.49|26.41|26.47|26.39|1
1654005740000|2022-05-31 14:02:20|26.48|26.4|26.47|26.39|26.49|26.41|26.47|26.39|0
1654005750000|2022-05-31 14:02:30|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|5
1654005760000|2022-05-31 14:02:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1654005780000|2022-05-31 14:03:00|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|1
1654005790000|2022-05-31 14:03:10|26.5|26.42|26.54|26.46|26.54|26.46|26.5|26.42|0
1654005810000|2022-05-31 14:03:30|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|4
1654005840000|2022-05-31 14:04:00|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|2
1654005850000|2022-05-31 14:04:10|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|0
1654005890000|2022-05-31 14:04:50|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|4
1654005900000|2022-05-31 14:05:00|26.57|26.49|26.57|26.49|26.58|26.5|26.55|26.47|0
1654005910000|2022-05-31 14:05:10|26.55|26.47|26.59|26.51|26.59|26.51|26.55|26.47|0
1654005920000|2022-05-31 14:05:20|26.58|26.5|26.54|26.46|26.59|26.51|26.54|26.46|2
1654005930000|2022-05-31 14:05:30|26.58|26.5|26.59|26.51|26.6|26.52|26.58|26.5|7
1654005940000|2022-05-31 14:05:40|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|0
1654005950000|2022-05-31 14:05:50|26.58|26.5|26.59|26.51|26.59|26.51|26.58|26.5|0
1654005960000|2022-05-31 14:06:00|26.57|26.49|26.59|26.51|26.59|26.51|26.55|26.47|0
1654005990000|2022-05-31 14:06:30|26.57|26.49|26.57|26.49|26.58|26.5|26.57|26.49|0
1654006000000|2022-05-31 14:06:40|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|0
1654006010000|2022-05-31 14:06:50|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|0
1654006020000|2022-05-31 14:07:00|26.58|26.5|26.54|26.46|26.58|26.5|26.51|26.43|55
1654006030000|2022-05-31 14:07:10|26.53|26.45|26.51|26.43|26.54|26.46|26.49|26.41|0
1654006040000|2022-05-31 14:07:20|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1654006050000|2022-05-31 14:07:30|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|0
1654006060000|2022-05-31 14:07:40|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|0
1654006090000|2022-05-31 14:08:10|26.48|26.4|26.47|26.39|26.48|26.4|26.46|26.38|2
1654006100000|2022-05-31 14:08:20|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|7
1654006120000|2022-05-31 14:08:40|26.5|26.42|26.52|26.44|26.52|26.44|26.49|26.41|3
1654006130000|2022-05-31 14:08:50|26.5|26.42|26.49|26.41|26.52|26.44|26.49|26.41|2
1654006140000|2022-05-31 14:09:00|26.5|26.42|26.49|26.41|26.52|26.44|26.49|26.41|1
1654006150000|2022-05-31 14:09:10|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|2
1654006160000|2022-05-31 14:09:20|26.5|26.42|26.5|26.42|26.52|26.44|26.49|26.41|2
1654006170000|2022-05-31 14:09:30|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|0
1654006180000|2022-05-31 14:09:40|26.5|26.42|26.54|26.46|26.54|26.46|26.49|26.41|0
1654006190000|2022-05-31 14:09:50|26.53|26.45|26.55|26.47|26.57|26.49|26.52|26.44|15
1654006200000|2022-05-31 14:10:00|26.57|26.49|26.52|26.44|26.57|26.49|26.52|26.44|3
1654006210000|2022-05-31 14:10:10|26.53|26.45|26.53|26.45|26.54|26.46|26.53|26.45|0
1654006220000|2022-05-31 14:10:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654006280000|2022-05-31 14:11:20|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|6
1654006290000|2022-05-31 14:11:30|26.57|26.49|26.55|26.47|26.57|26.49|26.54|26.46|4
1654006300000|2022-05-31 14:11:40|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|0
1654006310000|2022-05-31 14:11:50|26.57|26.49|26.58|26.5|26.59|26.51|26.55|26.47|2
1654006320000|2022-05-31 14:12:00|26.59|26.51|26.59|26.51|26.59|26.51|26.58|26.5|0
1654006330000|2022-05-31 14:12:10|26.58|26.5|26.58|26.5|26.59|26.51|26.57|26.49|2
1654006340000|2022-05-31 14:12:20|26.59|26.51|26.59|26.51|26.59|26.51|26.58|26.5|0
1654006360000|2022-05-31 14:12:40|26.58|26.5|26.59|26.51|26.59|26.51|26.58|26.5|3
1654006370000|2022-05-31 14:12:50|26.58|26.5|26.59|26.51|26.59|26.51|26.58|26.5|1
1654006400000|2022-05-31 14:13:20|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|6
1654006410000|2022-05-31 14:13:30|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|2
1654006440000|2022-05-31 14:14:00|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|1
1654006460000|2022-05-31 14:14:20|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|2
1654006470000|2022-05-31 14:14:30|26.54|26.46|26.54|26.46|26.56|26.48|26.54|26.46|0
1654006480000|2022-05-31 14:14:40|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|11
1654006490000|2022-05-31 14:14:50|26.51|26.43|26.47|26.39|26.51|26.43|26.47|26.39|2
1654006530000|2022-05-31 14:15:30|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|33
1654006540000|2022-05-31 14:15:40|26.51|26.43|26.51|26.43|26.52|26.44|26.49|26.41|0
1654006550000|2022-05-31 14:15:50|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|3
1654006580000|2022-05-31 14:16:20|||||||||1
1654006630000|2022-05-31 14:17:10|26.46|26.38|26.47|26.39|26.47|26.39|26.43|26.35|1
1654006650000|2022-05-31 14:17:30|26.46|26.38|26.46|26.38|26.46|26.38|26.45|26.37|10
1654006660000|2022-05-31 14:17:40|26.45|26.37|26.45|26.37|26.46|26.38|26.45|26.37|0
1654006670000|2022-05-31 14:17:50|26.46|26.38|26.47|26.39|26.47|26.39|26.45|26.37|1
1654006690000|2022-05-31 14:18:10|26.46|26.38|26.47|26.39|26.47|26.39|26.45|26.37|2
1654006700000|2022-05-31 14:18:20|26.46|26.38|26.45|26.37|26.47|26.39|26.45|26.37|5
1654006720000|2022-05-31 14:18:40|||||||||1
1654006730000|2022-05-31 14:18:50|26.43|26.35|26.42|26.34|26.45|26.37|26.4|26.32|31
1654006740000|2022-05-31 14:19:00|26.43|26.35|26.43|26.35|26.45|26.37|26.42|26.34|71
1654006750000|2022-05-31 14:19:10|26.41|26.33|26.41|26.33|26.43|26.35|26.4|26.32|11
1654006760000|2022-05-31 14:19:20|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1654006770000|2022-05-31 14:19:30|26.37|26.29|26.37|26.29|26.38|26.3|26.35|26.27|0
1654006780000|2022-05-31 14:19:40|26.36|26.28|26.37|26.29|26.37|26.29|26.35|26.27|1
1654006790000|2022-05-31 14:19:50|26.36|26.28|26.36|26.28|26.37|26.29|26.36|26.28|0
1654006800000|2022-05-31 14:20:00|26.37|26.29|26.32|26.24|26.37|26.29|26.32|26.24|3
1654006820000|2022-05-31 14:20:20|26.31|26.23|26.32|26.24|26.32|26.24|26.3|26.22|5
1654006830000|2022-05-31 14:20:30|26.31|26.23|26.3|26.22|26.32|26.24|26.3|26.22|2
1654006840000|2022-05-31 14:20:40|||||||||41
1654006850000|2022-05-31 14:20:50|26.31|26.23|26.32|26.24|26.32|26.24|26.31|26.23|2
1654006860000|2022-05-31 14:21:00|26.31|26.23|26.31|26.23|26.31|26.23|26.3|26.22|2
1654006870000|2022-05-31 14:21:10|26.3|26.22|26.3|26.22|26.31|26.23|26.3|26.22|0
1654006890000|2022-05-31 14:21:30|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|0
1654006900000|2022-05-31 14:21:40|26.28|26.2|26.27|26.19|26.28|26.2|26.26|26.18|1
1654006910000|2022-05-31 14:21:50|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|2
1654006920000|2022-05-31 14:22:00|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|3
1654006930000|2022-05-31 14:22:10|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|2
1654006940000|2022-05-31 14:22:20|26.26|26.18|26.26|26.18|26.26|26.18|26.25|26.17|0
1654006950000|2022-05-31 14:22:30|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|0
1654006960000|2022-05-31 14:22:40|26.25|26.17|26.27|26.19|26.27|26.19|26.25|26.17|0
1654006980000|2022-05-31 14:23:00|26.3|26.22|26.31|26.23|26.32|26.24|26.3|26.22|6
1654006990000|2022-05-31 14:23:10|26.32|26.24|26.31|26.23|26.32|26.24|26.3|26.22|15
1654007000000|2022-05-31 14:23:20|26.3|26.22|26.31|26.23|26.31|26.23|26.3|26.22|0
1654007010000|2022-05-31 14:23:30|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1654007020000|2022-05-31 14:23:40|26.37|26.29|26.37|26.29|26.37|26.29|26.34|26.26|6
1654007030000|2022-05-31 14:23:50|||||||||1
1654007060000|2022-05-31 14:24:20|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1654007070000|2022-05-31 14:24:30|26.36|26.28|26.34|26.26|26.36|26.28|26.32|26.24|8
1654007080000|2022-05-31 14:24:40|26.36|26.28|26.37|26.29|26.37|26.29|26.33|26.25|5
1654007090000|2022-05-31 14:24:50|26.34|26.26|26.32|26.24|26.35|26.27|26.32|26.24|3
1654007100000|2022-05-31 14:25:00|26.33|26.25|26.32|26.24|26.33|26.25|26.32|26.24|0
1654007110000|2022-05-31 14:25:10|26.35|26.27|26.32|26.24|26.35|26.27|26.32|26.24|0
1654007120000|2022-05-31 14:25:20|26.33|26.25|26.37|26.29|26.37|26.29|26.33|26.25|4
1654007170000|2022-05-31 14:26:10|26.42|26.34|26.42|26.34|26.42|26.34|26.39|26.31|3
1654007180000|2022-05-31 14:26:20|26.39|26.31|26.42|26.34|26.42|26.34|26.39|26.31|0
1654007220000|2022-05-31 14:27:00|26.41|26.33|26.4|26.32|26.42|26.34|26.37|26.29|1
1654007230000|2022-05-31 14:27:10|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|20
1654007240000|2022-05-31 14:27:20|26.38|26.3|26.37|26.29|26.4|26.32|26.37|26.29|0
1654007250000|2022-05-31 14:27:30|26.4|26.32|26.4|26.32|26.4|26.32|26.38|26.3|0
1654007260000|2022-05-31 14:27:40|26.38|26.3|26.36|26.28|26.38|26.3|26.35|26.27|2
1654007270000|2022-05-31 14:27:50|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|2
1654007280000|2022-05-31 14:28:00|26.36|26.28|26.35|26.27|26.36|26.28|26.35|26.27|2
1654007290000|2022-05-31 14:28:10|26.36|26.28|26.35|26.27|26.36|26.28|26.35|26.27|1
1654007310000|2022-05-31 14:28:30|||||||||1
1654007320000|2022-05-31 14:28:40|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|143
1654007330000|2022-05-31 14:28:50|26.4|26.32|26.4|26.32|26.4|26.32|26.38|26.3|0
1654007340000|2022-05-31 14:29:00|26.42|26.34|26.4|26.32|26.42|26.34|26.38|26.3|4
1654007350000|2022-05-31 14:29:10|26.41|26.33|26.38|26.3|26.41|26.33|26.38|26.3|5
1654007360000|2022-05-31 14:29:20|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|0
1654007370000|2022-05-31 14:29:30|26.38|26.3|26.41|26.33|26.41|26.33|26.38|26.3|9
1654007380000|2022-05-31 14:29:40|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1654007390000|2022-05-31 14:29:50|||||||||1
1654007400000|2022-05-31 14:30:00|26.41|26.33|26.42|26.34|26.42|26.34|26.41|26.33|6
1654007410000|2022-05-31 14:30:10|26.41|26.33|26.42|26.34|26.42|26.34|26.38|26.3|54
1654007420000|2022-05-31 14:30:20|26.44|26.36|26.42|26.34|26.44|26.36|26.42|26.34|45
1654007440000|2022-05-31 14:30:40|26.41|26.33|26.42|26.34|26.42|26.34|26.39|26.31|5
1654007460000|2022-05-31 14:31:00|26.41|26.33|26.4|26.32|26.42|26.34|26.4|26.32|20
1654007470000|2022-05-31 14:31:10|26.38|26.3|26.4|26.32|26.4|26.32|26.37|26.29|0
1654007480000|2022-05-31 14:31:20|||||||||5
1654007520000|2022-05-31 14:32:00|||||||||2
1654007550000|2022-05-31 14:32:30|26.41|26.33|26.4|26.32|26.41|26.33|26.4|26.32|2
1654007560000|2022-05-31 14:32:40|26.43|26.35|26.45|26.37|26.45|26.37|26.41|26.33|10
1654007570000|2022-05-31 14:32:50|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|0
1654007600000|2022-05-31 14:33:20|26.43|26.35|26.4|26.32|26.43|26.35|26.4|26.32|0
1654007610000|2022-05-31 14:33:30|26.41|26.33|26.43|26.35|26.45|26.37|26.41|26.33|5
1654007620000|2022-05-31 14:33:40|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|0
1654007630000|2022-05-31 14:33:50|26.45|26.37|26.45|26.37|26.45|26.37|26.43|26.35|0
1654007640000|2022-05-31 14:34:00|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|19
1654007650000|2022-05-31 14:34:10|26.47|26.39|26.46|26.38|26.5|26.42|26.45|26.37|0
1654007660000|2022-05-31 14:34:20|26.45|26.37|26.48|26.4|26.5|26.42|26.45|26.37|0
1654007670000|2022-05-31 14:34:30|26.5|26.42|26.48|26.4|26.5|26.42|26.47|26.39|2
1654007680000|2022-05-31 14:34:40|26.5|26.42|26.5|26.42|26.5|26.42|26.48|26.4|0
1654007690000|2022-05-31 14:34:50|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|0
1654007720000|2022-05-31 14:35:20|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|20
1654007760000|2022-05-31 14:36:00|26.46|26.38|26.46|26.38|26.46|26.38|26.45|26.37|16
1654007770000|2022-05-31 14:36:10|26.45|26.37|26.5|26.42|26.5|26.42|26.45|26.37|5
1654007790000|2022-05-31 14:36:30|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|0
1654007800000|2022-05-31 14:36:40|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|0
1654007810000|2022-05-31 14:36:50|26.48|26.4|26.45|26.37|26.5|26.42|26.45|26.37|6
1654007820000|2022-05-31 14:37:00|26.46|26.38|26.47|26.39|26.47|26.39|26.45|26.37|3
1654007830000|2022-05-31 14:37:10|||||||||1
1654007860000|2022-05-31 14:37:40|26.48|26.4|26.48|26.4|26.5|26.42|26.47|26.39|4
1654007870000|2022-05-31 14:37:50|26.47|26.39|26.48|26.4|26.48|26.4|26.47|26.39|0
1654007880000|2022-05-31 14:38:00|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1654007890000|2022-05-31 14:38:10|26.46|26.38|26.46|26.38|26.47|26.39|26.45|26.37|9
1654007900000|2022-05-31 14:38:20|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1654007920000|2022-05-31 14:38:40|26.46|26.38|26.46|26.38|26.46|26.38|26.45|26.37|6
1654007930000|2022-05-31 14:38:50|26.45|26.37|26.45|26.37|26.46|26.38|26.45|26.37|0
1654007940000|2022-05-31 14:39:00|26.46|26.38|26.46|26.38|26.46|26.38|26.45|26.37|0
1654007950000|2022-05-31 14:39:10|26.45|26.37|26.45|26.37|26.46|26.38|26.45|26.37|0
1654007980000|2022-05-31 14:39:40|26.46|26.38|26.45|26.37|26.46|26.38|26.45|26.37|2
1654007990000|2022-05-31 14:39:50|26.42|26.34|26.41|26.33|26.42|26.34|26.41|26.33|3
1654008000000|2022-05-31 14:40:00|26.4|26.32|26.42|26.34|26.45|26.37|26.4|26.32|0
1654008010000|2022-05-31 14:40:10|26.41|26.33|26.42|26.34|26.42|26.34|26.4|26.32|1
1654008020000|2022-05-31 14:40:20|26.41|26.33|26.4|26.32|26.42|26.34|26.4|26.32|0
1654008030000|2022-05-31 14:40:30|26.41|26.33|26.4|26.32|26.41|26.33|26.4|26.32|2
1654008050000|2022-05-31 14:40:50|26.38|26.3|26.4|26.32|26.4|26.32|26.38|26.3|0
1654008060000|2022-05-31 14:41:00|26.38|26.3|26.37|26.29|26.38|26.3|26.37|26.29|122
1654008070000|2022-05-31 14:41:10|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|1
1654008080000|2022-05-31 14:41:20|26.41|26.33|26.4|26.32|26.42|26.34|26.4|26.32|4
1654008090000|2022-05-31 14:41:30|26.41|26.33|26.41|26.33|26.42|26.34|26.41|26.33|0
1654008100000|2022-05-31 14:41:40|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1654008110000|2022-05-31 14:41:50|26.45|26.37|26.45|26.37|26.45|26.37|26.42|26.34|0
1654008120000|2022-05-31 14:42:00|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|0
1654008130000|2022-05-31 14:42:10|26.43|26.35|26.43|26.35|26.45|26.37|26.42|26.34|0
1654008140000|2022-05-31 14:42:20|26.45|26.37|26.42|26.34|26.45|26.37|26.41|26.33|0
1654008150000|2022-05-31 14:42:30|26.41|26.33|26.42|26.34|26.42|26.34|26.4|26.32|9
1654008160000|2022-05-31 14:42:40|26.41|26.33|26.42|26.34|26.42|26.34|26.41|26.33|0
1654008170000|2022-05-31 14:42:50|26.41|26.33|26.4|26.32|26.42|26.34|26.4|26.32|0
1654008200000|2022-05-31 14:43:20|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|2
1654008210000|2022-05-31 14:43:30|||||||||36
1654008230000|2022-05-31 14:43:50|26.38|26.3|26.37|26.29|26.38|26.3|26.37|26.29|3
1654008250000|2022-05-31 14:44:10|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|25
1654008280000|2022-05-31 14:44:40|26.41|26.33|26.4|26.32|26.42|26.34|26.37|26.29|10
1654008290000|2022-05-31 14:44:50|26.42|26.34|26.41|26.33|26.42|26.34|26.4|26.32|50
1654008300000|2022-05-31 14:45:00|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|5
1654008320000|2022-05-31 14:45:20|26.41|26.33|26.42|26.34|26.42|26.34|26.41|26.33|0
1654008340000|2022-05-31 14:45:40|26.41|26.33|26.4|26.32|26.42|26.34|26.4|26.32|0
1654008350000|2022-05-31 14:45:50|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1654008360000|2022-05-31 14:46:00|26.4|26.32|26.38|26.3|26.4|26.32|26.37|26.29|0
1654008370000|2022-05-31 14:46:10|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|0
1654008380000|2022-05-31 14:46:20|26.37|26.29|26.37|26.29|26.38|26.3|26.37|26.29|0
1654008390000|2022-05-31 14:46:30|||||||||50
1654008400000|2022-05-31 14:46:40|||||||||89
1654008410000|2022-05-31 14:46:50|||||||||15
1654008440000|2022-05-31 14:47:20|||||||||76
1654008480000|2022-05-31 14:48:00|26.39|26.31|26.42|26.34|26.42|26.34|26.37|26.29|17
1654008490000|2022-05-31 14:48:10|26.41|26.33|26.37|26.29|26.41|26.33|26.37|26.29|0
1654008540000|2022-05-31 14:49:00|||||||||3
1654008550000|2022-05-31 14:49:10|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|15
1654008560000|2022-05-31 14:49:20|26.38|26.3|26.39|26.31|26.39|26.31|26.37|26.29|5
1654008570000|2022-05-31 14:49:30|26.38|26.3|26.39|26.31|26.39|26.31|26.37|26.29|0
1654008590000|2022-05-31 14:49:50|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1654008620000|2022-05-31 14:50:20|26.41|26.33|26.39|26.31|26.41|26.33|26.37|26.29|3
1654008630000|2022-05-31 14:50:30|26.38|26.3|26.37|26.29|26.39|26.31|26.37|26.29|1
1654008700000|2022-05-31 14:51:40|||||||||1
1654008710000|2022-05-31 14:51:50|26.34|26.26|26.37|26.29|26.37|26.29|26.34|26.26|0
1654008720000|2022-05-31 14:52:00|||||||||1
1654008740000|2022-05-31 14:52:20|||||||||119
1654008750000|2022-05-31 14:52:30|26.36|26.28|26.32|26.24|26.36|26.28|26.29|26.21|37
1654008760000|2022-05-31 14:52:40|26.31|26.23|26.29|26.21|26.32|26.24|26.29|26.21|1
1654008780000|2022-05-31 14:53:00|||||||||1
1654008800000|2022-05-31 14:53:20|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|2
1654008810000|2022-05-31 14:53:30|26.27|26.19|26.29|26.21|26.29|26.21|26.27|26.19|4
1654008850000|2022-05-31 14:54:10|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|13
1654008860000|2022-05-31 14:54:20|26.28|26.2|26.29|26.21|26.29|26.21|26.27|26.19|4
1654008870000|2022-05-31 14:54:30|26.28|26.2|26.29|26.21|26.29|26.21|26.27|26.19|6
1654008890000|2022-05-31 14:54:50|26.28|26.2|26.28|26.2|26.29|26.21|26.27|26.19|3
1654008900000|2022-05-31 14:55:00|26.29|26.21|26.29|26.21|26.29|26.21|26.28|26.2|6
1654008920000|2022-05-31 14:55:20|26.28|26.2|26.27|26.19|26.29|26.21|26.27|26.19|36
1654008930000|2022-05-31 14:55:30|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1654008940000|2022-05-31 14:55:40|26.27|26.19|26.29|26.21|26.29|26.21|26.27|26.19|41
1654008950000|2022-05-31 14:55:50|26.28|26.2|26.29|26.21|26.29|26.21|26.27|26.19|1
1654008960000|2022-05-31 14:56:00|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|8
1654008970000|2022-05-31 14:56:10|26.28|26.2|26.28|26.2|26.28|26.2|26.27|26.19|8
1654008980000|2022-05-31 14:56:20|26.27|26.19|26.27|26.19|26.28|26.2|26.27|26.19|1
1654008990000|2022-05-31 14:56:30|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|3
1654009040000|2022-05-31 14:57:20|26.32|26.24|26.31|26.23|26.32|26.24|26.29|26.21|21
1654009050000|2022-05-31 14:57:30|26.32|26.24|26.29|26.21|26.32|26.24|26.29|26.21|0
1654009060000|2022-05-31 14:57:40|26.31|26.23|26.31|26.23|26.32|26.24|26.29|26.21|2
1654009070000|2022-05-31 14:57:50|26.32|26.24|26.29|26.21|26.32|26.24|26.29|26.21|0
1654009080000|2022-05-31 14:58:00|26.31|26.23|26.31|26.23|26.31|26.23|26.29|26.21|2
1654009090000|2022-05-31 14:58:10|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1654009100000|2022-05-31 14:58:20|26.27|26.19|26.28|26.2|26.29|26.21|26.27|26.19|6
1654009110000|2022-05-31 14:58:30|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1654009130000|2022-05-31 14:58:50|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|24
1654009150000|2022-05-31 14:59:10|||||||||2
1654009170000|2022-05-31 14:59:30|26.26|26.18|26.26|26.18|26.26|26.18|26.24|26.16|0
1654009180000|2022-05-31 14:59:40|26.24|26.16|26.26|26.18|26.26|26.18|26.24|26.16|0
1654009190000|2022-05-31 14:59:50|26.24|26.16|26.26|26.18|26.26|26.18|26.24|26.16|0
1654009200000|2022-05-31 15:00:00|26.27|26.19|26.29|26.21|26.29|26.21|26.27|26.19|14
1654009210000|2022-05-31 15:00:10|26.28|26.2|26.29|26.21|26.29|26.21|26.27|26.19|0
1654009220000|2022-05-31 15:00:20|26.27|26.19|26.27|26.19|26.28|26.2|26.27|26.19|52
1654009230000|2022-05-31 15:00:30|||||||||80
1654009240000|2022-05-31 15:00:40|26.28|26.2|26.32|26.24|26.32|26.24|26.28|26.2|20
1654009250000|2022-05-31 15:00:50|26.28|26.2|26.32|26.24|26.32|26.24|26.28|26.2|11
1654009260000|2022-05-31 15:01:00|26.28|26.2|26.32|26.24|26.32|26.24|26.28|26.2|4
1654009270000|2022-05-31 15:01:10|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1654009290000|2022-05-31 15:01:30|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|2
1654009300000|2022-05-31 15:01:40|||||||||1
1654009320000|2022-05-31 15:02:00|||||||||1
1654009330000|2022-05-31 15:02:10|26.28|26.2|26.27|26.19|26.29|26.21|26.27|26.19|6
1654009350000|2022-05-31 15:02:30|26.26|26.18|26.22|26.14|26.27|26.19|26.22|26.14|8
1654009360000|2022-05-31 15:02:40|||||||||1
1654009420000|2022-05-31 15:03:40|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|2
1654009430000|2022-05-31 15:03:50|26.2|26.12|26.17|26.09|26.2|26.12|26.17|26.09|0
1654009440000|2022-05-31 15:04:00|26.18|26.1|26.21|26.13|26.21|26.13|26.18|26.1|6
1654009450000|2022-05-31 15:04:10|26.18|26.1|26.18|26.1|26.21|26.13|26.17|26.09|0
1654009460000|2022-05-31 15:04:20|26.2|26.12|26.2|26.12|26.2|26.12|26.18|26.1|40
1654009470000|2022-05-31 15:04:30|||||||||3
1654009480000|2022-05-31 15:04:40|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|0
1654009510000|2022-05-31 15:05:10|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|0
1654009520000|2022-05-31 15:05:20|26.2|26.12|26.22|26.14|26.22|26.14|26.18|26.1|3
1654009560000|2022-05-31 15:06:00|||||||||1
1654009590000|2022-05-31 15:06:30|26.23|26.15|26.23|26.15|26.23|26.15|26.22|26.14|19
1654009600000|2022-05-31 15:06:40|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|1
1654009610000|2022-05-31 15:06:50|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|3
1654009620000|2022-05-31 15:07:00|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|2
1654009630000|2022-05-31 15:07:10|26.23|26.15|26.24|26.16|26.24|26.16|26.22|26.14|1
1654009640000|2022-05-31 15:07:20|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|8
1654009650000|2022-05-31 15:07:30|26.28|26.2|26.24|26.16|26.28|26.2|26.24|26.16|65
1654009660000|2022-05-31 15:07:40|26.27|26.19|26.24|26.16|26.27|26.19|26.24|26.16|0
1654009670000|2022-05-31 15:07:50|26.26|26.18|26.26|26.18|26.27|26.19|26.24|26.16|0
1654009680000|2022-05-31 15:08:00|26.27|26.19|26.28|26.2|26.28|26.2|26.26|26.18|5
1654009690000|2022-05-31 15:08:10|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|0
1654009710000|2022-05-31 15:08:30|26.32|26.24|26.29|26.21|26.32|26.24|26.29|26.21|48
1654009730000|2022-05-31 15:08:50|26.31|26.23|26.32|26.24|26.32|26.24|26.31|26.23|128
1654009740000|2022-05-31 15:09:00|||||||||100
1654009760000|2022-05-31 15:09:20|26.31|26.23|26.32|26.24|26.32|26.24|26.29|26.21|52
1654009860000|2022-05-31 15:11:00|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|10
1654009870000|2022-05-31 15:11:10|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|4
1654009880000|2022-05-31 15:11:20|26.33|26.25|26.34|26.26|26.34|26.26|26.32|26.24|0
1654009900000|2022-05-31 15:11:40|26.33|26.25|26.32|26.24|26.33|26.25|26.32|26.24|0
1654009910000|2022-05-31 15:11:50|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|0
1654009920000|2022-05-31 15:12:00|26.33|26.25|26.34|26.26|26.34|26.26|26.33|26.25|1
1654009940000|2022-05-31 15:12:20|26.36|26.28|26.37|26.29|26.37|26.29|26.34|26.26|11
1654009960000|2022-05-31 15:12:40|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|2
1654009970000|2022-05-31 15:12:50|26.36|26.28|26.37|26.29|26.37|26.29|26.34|26.26|2
1654009990000|2022-05-31 15:13:10|||||||||13
1654010000000|2022-05-31 15:13:20|||||||||2
1654010010000|2022-05-31 15:13:30|26.36|26.28|26.36|26.28|26.37|26.29|26.36|26.28|45
1654010020000|2022-05-31 15:13:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1654010040000|2022-05-31 15:14:00|26.37|26.29|26.37|26.29|26.37|26.29|26.36|26.28|12
1654010050000|2022-05-31 15:14:10|26.39|26.31|26.39|26.31|26.39|26.31|26.37|26.29|0
1654010060000|2022-05-31 15:14:20|26.42|26.34|26.42|26.34|26.42|26.34|26.41|26.33|60
1654010090000|2022-05-31 15:14:50|||||||||3
1654010100000|2022-05-31 15:15:00|26.44|26.36|26.44|26.36|26.47|26.39|26.44|26.36|156
1654010110000|2022-05-31 15:15:10|26.46|26.38|26.47|26.39|26.47|26.39|26.44|26.36|63
1654010130000|2022-05-31 15:15:30|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|5
1654010140000|2022-05-31 15:15:40|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|2
1654010150000|2022-05-31 15:15:50|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|184
1654010170000|2022-05-31 15:16:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|1
1654010180000|2022-05-31 15:16:20|26.49|26.41|26.49|26.41|26.49|26.41|26.46|26.38|50
1654010190000|2022-05-31 15:16:30|||||||||3
1654010230000|2022-05-31 15:17:10|||||||||1
1654010240000|2022-05-31 15:17:20|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|23
1654010250000|2022-05-31 15:17:30|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|1
1654010260000|2022-05-31 15:17:40|||||||||1
1654010270000|2022-05-31 15:17:50|||||||||1
1654010280000|2022-05-31 15:18:00|26.51|26.43|26.52|26.44|26.52|26.44|26.51|26.43|1
1654010290000|2022-05-31 15:18:10|||||||||1
1654010300000|2022-05-31 15:18:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|204
1654010340000|2022-05-31 15:19:00|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|15
1654010350000|2022-05-31 15:19:10|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|9
1654010380000|2022-05-31 15:19:40|26.52|26.44|26.51|26.43|26.52|26.44|26.49|26.41|12
1654010390000|2022-05-31 15:19:50|26.52|26.44|26.51|26.43|26.54|26.46|26.49|26.41|5
1654010400000|2022-05-31 15:20:00|26.52|26.44|26.53|26.45|26.54|26.46|26.51|26.43|121
1654010410000|2022-05-31 15:20:10|26.54|26.46|26.54|26.46|26.54|26.46|26.53|26.45|0
1654010420000|2022-05-31 15:20:20|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|6
1654010430000|2022-05-31 15:20:30|26.53|26.45|26.54|26.46|26.54|26.46|26.52|26.44|151
1654010440000|2022-05-31 15:20:40|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|8
1654010460000|2022-05-31 15:21:00|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|9
1654010470000|2022-05-31 15:21:10|26.57|26.49|26.57|26.49|26.57|26.49|26.56|26.48|17
1654010480000|2022-05-31 15:21:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|11
1654010490000|2022-05-31 15:21:30|||||||||10
1654010510000|2022-05-31 15:21:50|||||||||45
1654010520000|2022-05-31 15:22:00|||||||||10
1654010530000|2022-05-31 15:22:10|||||||||12
1654010540000|2022-05-31 15:22:20|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|15
1654010550000|2022-05-31 15:22:30|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|1
1654010560000|2022-05-31 15:22:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1654010570000|2022-05-31 15:22:50|||||||||9
1654010590000|2022-05-31 15:23:10|||||||||25
1654010610000|2022-05-31 15:23:30|||||||||11
1654010620000|2022-05-31 15:23:40|||||||||1
1654010630000|2022-05-31 15:23:50|||||||||1
1654010640000|2022-05-31 15:24:00|||||||||2
1654010650000|2022-05-31 15:24:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|11
1654010670000|2022-05-31 15:24:30|||||||||4
1654010680000|2022-05-31 15:24:40|||||||||19
1654010690000|2022-05-31 15:24:50|||||||||12
1654010700000|2022-05-31 15:25:00|||||||||1
1654010710000|2022-05-31 15:25:10|||||||||1
1654010720000|2022-05-31 15:25:20|||||||||2
1654010730000|2022-05-31 15:25:30|||||||||11
1654010740000|2022-05-31 15:25:40|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|7
1654010750000|2022-05-31 15:25:50|26.51|26.43|26.47|26.39|26.52|26.44|26.47|26.39|47
1654010770000|2022-05-31 15:26:10|||||||||11
1654010780000|2022-05-31 15:26:20|||||||||1
1654010790000|2022-05-31 15:26:30|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|49
1654010800000|2022-05-31 15:26:40|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|2
1654010810000|2022-05-31 15:26:50|||||||||12
1654010820000|2022-05-31 15:27:00|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|3
1654010830000|2022-05-31 15:27:10|||||||||2
1654010840000|2022-05-31 15:27:20|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|1
1654010850000|2022-05-31 15:27:30|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|10
1654010860000|2022-05-31 15:27:40|26.43|26.35|26.42|26.34|26.45|26.37|26.42|26.34|4
1654010870000|2022-05-31 15:27:50|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|4
1654010880000|2022-05-31 15:28:00|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|7
1654010890000|2022-05-31 15:28:10|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|80
1654010900000|2022-05-31 15:28:20|||||||||1
1654010910000|2022-05-31 15:28:30|||||||||30
1654010930000|2022-05-31 15:28:50|||||||||25
1654010940000|2022-05-31 15:29:00|26.51|26.43|26.52|26.44|26.52|26.44|26.51|26.43|69
1654010950000|2022-05-31 15:29:10|26.55|26.47|26.51|26.43|26.55|26.47|26.5|26.42|101
1654010960000|2022-05-31 15:29:20|26.52|26.44|26.53|26.45|26.53|26.45|26.51|26.43|3
1654010970000|2022-05-31 15:29:30|26.55|26.47|26.57|26.49|26.57|26.49|26.53|26.45|51
1654010980000|2022-05-31 15:29:40|||||||||8
1654010990000|2022-05-31 15:29:50|26.59|26.51|26.61|26.53|26.61|26.53|26.57|26.49|96
1654011000000|2022-05-31 15:30:00|26.62|26.54|26.62|26.54|26.66|26.58|26.62|26.54|34
1654011010000|2022-05-31 15:30:10|26.65|26.57|26.66|26.58|26.67|26.59|26.63|26.55|11
1654011020000|2022-05-31 15:30:20|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|0
1654011030000|2022-05-31 15:30:30|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|1
1654011040000|2022-05-31 15:30:40|26.66|26.58|26.7|26.62|26.7|26.62|26.66|26.58|9
1654011050000|2022-05-31 15:30:50|26.68|26.6|26.73|26.65|26.77|26.69|26.68|26.6|84
1654011060000|2022-05-31 15:31:00|26.76|26.68|26.77|26.69|26.77|26.69|26.75|26.67|82
1654011070000|2022-05-31 15:31:10|26.76|26.68|26.72|26.64|26.76|26.68|26.72|26.64|102
1654011080000|2022-05-31 15:31:20|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|37
1654011090000|2022-05-31 15:31:30|26.7|26.62|26.65|26.57|26.7|26.62|26.65|26.57|123
1654011110000|2022-05-31 15:31:50|||||||||3
1654011120000|2022-05-31 15:32:00|26.62|26.54|26.61|26.53|26.64|26.56|26.61|26.53|14
1654011130000|2022-05-31 15:32:10|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|7
1654011140000|2022-05-31 15:32:20|26.59|26.51|26.59|26.51|26.59|26.51|26.57|26.49|26
1654011150000|2022-05-31 15:32:30|26.57|26.49|26.57|26.49|26.59|26.51|26.57|26.49|3
1654011160000|2022-05-31 15:32:40|26.56|26.48|26.57|26.49|26.57|26.49|26.55|26.47|0
1654011180000|2022-05-31 15:33:00|26.56|26.48|26.56|26.48|26.56|26.48|26.52|26.44|2
1654011190000|2022-05-31 15:33:10|26.55|26.47|26.52|26.44|26.55|26.47|26.52|26.44|0
1654011200000|2022-05-31 15:33:20|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|2
1654011220000|2022-05-31 15:33:40|||||||||1
1654011230000|2022-05-31 15:33:50|||||||||2
1654011250000|2022-05-31 15:34:10|26.51|26.43|26.47|26.39|26.51|26.43|26.47|26.39|13
1654011260000|2022-05-31 15:34:20|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|7
1654011270000|2022-05-31 15:34:30|26.55|26.47|26.52|26.44|26.55|26.47|26.52|26.44|78
1654011280000|2022-05-31 15:34:40|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|0
1654011290000|2022-05-31 15:34:50|26.55|26.47|26.52|26.44|26.55|26.47|26.52|26.44|30
1654011300000|2022-05-31 15:35:00|||||||||12
1654011310000|2022-05-31 15:35:10|26.5|26.42|26.49|26.41|26.51|26.43|26.49|26.41|27
1654011320000|2022-05-31 15:35:20|26.5|26.42|26.49|26.41|26.52|26.44|26.49|26.41|17
1654011330000|2022-05-31 15:35:30|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|0
1654011340000|2022-05-31 15:35:40|26.49|26.41|26.47|26.39|26.49|26.41|26.47|26.39|0
1654011350000|2022-05-31 15:35:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1654011360000|2022-05-31 15:36:00|26.52|26.44|26.49|26.41|26.52|26.44|26.47|26.39|11
1654011370000|2022-05-31 15:36:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1654011380000|2022-05-31 15:36:20|26.44|26.36|26.45|26.37|26.47|26.39|26.44|26.36|12
1654011390000|2022-05-31 15:36:30|26.44|26.36|26.42|26.34|26.47|26.39|26.42|26.34|2
1654011400000|2022-05-31 15:36:40|26.44|26.36|26.44|26.36|26.44|26.36|26.42|26.34|0
1654011410000|2022-05-31 15:36:50|26.42|26.34|26.42|26.34|26.45|26.37|26.42|26.34|7
1654011420000|2022-05-31 15:37:00|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|47
1654011430000|2022-05-31 15:37:10|||||||||97
1654011450000|2022-05-31 15:37:30|26.46|26.38|26.45|26.37|26.46|26.38|26.45|26.37|0
1654011460000|2022-05-31 15:37:40|26.46|26.38|26.5|26.42|26.5|26.42|26.46|26.38|18
1654011470000|2022-05-31 15:37:50|26.49|26.41|26.46|26.38|26.5|26.42|26.46|26.38|2
1654011480000|2022-05-31 15:38:00|26.45|26.37|26.49|26.41|26.49|26.41|26.45|26.37|4
1654011490000|2022-05-31 15:38:10|26.47|26.39|26.45|26.37|26.49|26.41|26.45|26.37|0
1654011530000|2022-05-31 15:38:50|26.47|26.39|26.49|26.41|26.5|26.42|26.46|26.38|12
1654011540000|2022-05-31 15:39:00|26.5|26.42|26.49|26.41|26.5|26.42|26.46|26.38|0
1654011550000|2022-05-31 15:39:10|26.47|26.39|26.47|26.39|26.47|26.39|26.45|26.37|0
1654011560000|2022-05-31 15:39:20|26.45|26.37|26.46|26.38|26.46|26.38|26.45|26.37|0
1654011570000|2022-05-31 15:39:30|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1654011590000|2022-05-31 15:39:50|||||||||10
1654011630000|2022-05-31 15:40:30|||||||||20
1654011640000|2022-05-31 15:40:40|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1654011650000|2022-05-31 15:40:50|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|2
1654011700000|2022-05-31 15:41:40|26.44|26.36|26.41|26.33|26.44|26.36|26.41|26.33|5
1654011710000|2022-05-31 15:41:50|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1654011720000|2022-05-31 15:42:00|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|23
1654011740000|2022-05-31 15:42:20|26.34|26.26|26.34|26.26|26.35|26.27|26.34|26.26|6
1654011750000|2022-05-31 15:42:30|26.35|26.27|26.35|26.27|26.35|26.27|26.34|26.26|0
1654011760000|2022-05-31 15:42:40|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1654011770000|2022-05-31 15:42:50|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|2
1654011800000|2022-05-31 15:43:20|||||||||6
1654011820000|2022-05-31 15:43:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|4
1654011830000|2022-05-31 15:43:50|26.32|26.24|26.35|26.27|26.35|26.27|26.32|26.24|0
1654011850000|2022-05-31 15:44:10|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|0
1654011860000|2022-05-31 15:44:20|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|0
1654011880000|2022-05-31 15:44:40|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|21
1654011900000|2022-05-31 15:45:00|26.34|26.26|26.32|26.24|26.35|26.27|26.32|26.24|4
1654011910000|2022-05-31 15:45:10|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|59
1654011930000|2022-05-31 15:45:30|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|0
1654011940000|2022-05-31 15:45:40|26.32|26.24|26.3|26.22|26.35|26.27|26.3|26.22|87
1654011950000|2022-05-31 15:45:50|||||||||2
1654011960000|2022-05-31 15:46:00|26.25|26.17|26.26|26.18|26.27|26.19|26.25|26.17|46
1654011970000|2022-05-31 15:46:10|26.27|26.19|26.27|26.19|26.27|26.19|26.25|26.17|0
1654011980000|2022-05-31 15:46:20|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1654011990000|2022-05-31 15:46:30|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|1
1654012000000|2022-05-31 15:46:40|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1654012020000|2022-05-31 15:47:00|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|20
1654012060000|2022-05-31 15:47:40|26.26|26.18|26.22|26.14|26.26|26.18|26.22|26.14|16
1654012070000|2022-05-31 15:47:50|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|12
1654012100000|2022-05-31 15:48:20|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|0
1654012110000|2022-05-31 15:48:30|26.26|26.18|26.22|26.14|26.26|26.18|26.22|26.14|9
1654012120000|2022-05-31 15:48:40|26.24|26.16|26.24|26.16|26.25|26.17|26.24|26.16|0
1654012130000|2022-05-31 15:48:50|26.25|26.17|26.24|26.16|26.25|26.17|26.24|26.16|0
1654012140000|2022-05-31 15:49:00|26.25|26.17|26.24|26.16|26.26|26.18|26.24|26.16|5
1654012160000|2022-05-31 15:49:20|26.25|26.17|26.24|26.16|26.25|26.17|26.24|26.16|0
1654012170000|2022-05-31 15:49:30|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|1
1654012180000|2022-05-31 15:49:40|26.25|26.17|26.22|26.14|26.25|26.17|26.22|26.14|0
1654012190000|2022-05-31 15:49:50|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|5
1654012210000|2022-05-31 15:50:10|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1654012280000|2022-05-31 15:51:20|26.21|26.13|26.19|26.11|26.21|26.13|26.19|26.11|5
1654012290000|2022-05-31 15:51:30|26.17|26.09|26.17|26.09|26.19|26.11|26.17|26.09|9
1654012310000|2022-05-31 15:51:50|||||||||2
1654012390000|2022-05-31 15:53:10|26.15|26.07|26.17|26.09|26.17|26.09|26.14|26.06|4
1654012440000|2022-05-31 15:54:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|7
1654012460000|2022-05-31 15:54:20|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|21
1654012490000|2022-05-31 15:54:50|||||||||8
1654012510000|2022-05-31 15:55:10|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|5
1654012520000|2022-05-31 15:55:20|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|55
1654012580000|2022-05-31 15:56:20|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|15
1654012590000|2022-05-31 15:56:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1654012620000|2022-05-31 15:57:00|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|5
1654012630000|2022-05-31 15:57:10|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|7
1654012640000|2022-05-31 15:57:20|26.15|26.07|26.15|26.07|26.16|26.08|26.14|26.06|10
1654012650000|2022-05-31 15:57:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1654012670000|2022-05-31 15:57:50|||||||||40
1654012700000|2022-05-31 15:58:20|||||||||45
1654012720000|2022-05-31 15:58:40|||||||||36
1654012740000|2022-05-31 15:59:00|||||||||12
1654012750000|2022-05-31 15:59:10|||||||||36
1654012760000|2022-05-31 15:59:20|||||||||9
1654012780000|2022-05-31 15:59:40|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|0
1654012790000|2022-05-31 15:59:50|||||||||1
1654012800000|2022-05-31 16:00:00|26.14|26.06|26.14|26.06|26.15|26.07|26.14|26.06|0
1654012810000|2022-05-31 16:00:10|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1654012820000|2022-05-31 16:00:20|||||||||27
1654012850000|2022-05-31 16:00:50|26.1|26.02|26.07|25.99|26.12|26.04|26.07|25.99|29
1654012860000|2022-05-31 16:01:00|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1654012890000|2022-05-31 16:01:30|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654012900000|2022-05-31 16:01:40|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1654012920000|2022-05-31 16:02:00|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|1
1654012950000|2022-05-31 16:02:30|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|19
1654012960000|2022-05-31 16:02:40|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|1
1654012980000|2022-05-31 16:03:00|||||||||2
1654013060000|2022-05-31 16:04:20|||||||||1
1654013100000|2022-05-31 16:05:00|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|1
1654013130000|2022-05-31 16:05:30|||||||||2
1654013240000|2022-05-31 16:07:20|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|7
1654013250000|2022-05-31 16:07:30|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|20
1654013260000|2022-05-31 16:07:40|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|2
1654013270000|2022-05-31 16:07:50|||||||||2
1654013320000|2022-05-31 16:08:40|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|1
1654013330000|2022-05-31 16:08:50|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1654013370000|2022-05-31 16:09:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|1
1654013430000|2022-05-31 16:10:30|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1654013650000|2022-05-31 16:14:10|||||||||45
1654013660000|2022-05-31 16:14:20|||||||||6
1654013670000|2022-05-31 16:14:30|26.15|26.07|26.18|26.1|26.18|26.1|26.15|26.07|1
1654013690000|2022-05-31 16:14:50|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|2
1654013700000|2022-05-31 16:15:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|5
1654013710000|2022-05-31 16:15:10|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|1
1654013720000|2022-05-31 16:15:20|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1654013730000|2022-05-31 16:15:30|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|6
1654013740000|2022-05-31 16:15:40|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|2
1654013750000|2022-05-31 16:15:50|26.19|26.11|26.18|26.1|26.2|26.12|26.18|26.1|1
1654013780000|2022-05-31 16:16:20|26.2|26.12|26.19|26.11|26.2|26.12|26.18|26.1|2
1654013790000|2022-05-31 16:16:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1654013820000|2022-05-31 16:17:00|||||||||1
1654013830000|2022-05-31 16:17:10|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654013850000|2022-05-31 16:17:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1654013860000|2022-05-31 16:17:40|||||||||1
1654013880000|2022-05-31 16:18:00|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654013890000|2022-05-31 16:18:10|26.2|26.12|26.19|26.11|26.2|26.12|26.19|26.11|0
1654013900000|2022-05-31 16:18:20|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1654013930000|2022-05-31 16:18:50|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|18
1654013950000|2022-05-31 16:19:10|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1654013960000|2022-05-31 16:19:20|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|0
1654013990000|2022-05-31 16:19:50|26.19|26.11|26.19|26.11|26.19|26.11|26.18|26.1|9
1654014000000|2022-05-31 16:20:00|26.18|26.1|26.18|26.1|26.19|26.11|26.18|26.1|0
1654014010000|2022-05-31 16:20:10|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|3
1654014020000|2022-05-31 16:20:20|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|1
1654014030000|2022-05-31 16:20:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|2
1654014040000|2022-05-31 16:20:40|26.18|26.1|26.18|26.1|26.19|26.11|26.18|26.1|3
1654014050000|2022-05-31 16:20:50|26.19|26.11|26.19|26.11|26.19|26.11|26.18|26.1|0
1654014060000|2022-05-31 16:21:00|26.2|26.12|26.2|26.12|26.2|26.12|26.19|26.11|0
1654014070000|2022-05-31 16:21:10|||||||||1
1654014090000|2022-05-31 16:21:30|||||||||1
1654014150000|2022-05-31 16:22:30|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|2
1654014250000|2022-05-31 16:24:10|26.23|26.15|26.24|26.16|26.24|26.16|26.23|26.15|10
1654014260000|2022-05-31 16:24:20|26.25|26.17|26.24|26.16|26.25|26.17|26.24|26.16|2
1654014270000|2022-05-31 16:24:30|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1654014340000|2022-05-31 16:25:40|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1654014350000|2022-05-31 16:25:50|||||||||1
1654014450000|2022-05-31 16:27:30|||||||||1
1654014460000|2022-05-31 16:27:40|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|23
1654014490000|2022-05-31 16:28:10|26.15|26.07|26.18|26.1|26.18|26.1|26.15|26.07|3
1654014500000|2022-05-31 16:28:20|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|0
1654014560000|2022-05-31 16:29:20|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|2
1654014580000|2022-05-31 16:29:40|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|0
1654014590000|2022-05-31 16:29:50|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1654014600000|2022-05-31 16:30:00|26.18|26.1|26.18|26.1|26.18|26.1|26.16|26.08|0
1654014610000|2022-05-31 16:30:10|||||||||2
1654014650000|2022-05-31 16:30:50|||||||||1
1654014690000|2022-05-31 16:31:30|26.15|26.07|26.18|26.1|26.18|26.1|26.15|26.07|5
1654014700000|2022-05-31 16:31:40|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|7
1654014740000|2022-05-31 16:32:20|||||||||1
1654014750000|2022-05-31 16:32:30|||||||||2
1654014770000|2022-05-31 16:32:50|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|0
1654014780000|2022-05-31 16:33:00|26.16|26.08|26.16|26.08|26.18|26.1|26.16|26.08|2
1654014800000|2022-05-31 16:33:20|26.18|26.1|26.13|26.05|26.18|26.1|26.13|26.05|4
1654014850000|2022-05-31 16:34:10|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|1
1654014870000|2022-05-31 16:34:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654014880000|2022-05-31 16:34:40|26.16|26.08|26.15|26.07|26.16|26.08|26.15|26.07|0
1654014890000|2022-05-31 16:34:50|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|0
1654014900000|2022-05-31 16:35:00|26.13|26.05|26.13|26.05|26.14|26.06|26.13|26.05|0
1654014960000|2022-05-31 16:36:00|26.1|26.02|26.1|26.02|26.11|26.03|26.09|26.01|48
1654014970000|2022-05-31 16:36:10|26.11|26.03|26.13|26.05|26.13|26.05|26.11|26.03|5
1654015020000|2022-05-31 16:37:00|26.14|26.06|26.18|26.1|26.18|26.1|26.14|26.06|8
1654015030000|2022-05-31 16:37:10|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|0
1654015040000|2022-05-31 16:37:20|26.16|26.08|26.18|26.1|26.18|26.1|26.16|26.08|1
1654015050000|2022-05-31 16:37:30|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|6
1654015060000|2022-05-31 16:37:40|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1654015100000|2022-05-31 16:38:20|26.11|26.03|26.11|26.03|26.13|26.05|26.11|26.03|0
1654015110000|2022-05-31 16:38:30|26.09|26.01|26.09|26.01|26.09|26.01|26.08|26|1
1654015120000|2022-05-31 16:38:40|26.08|26|26.08|26|26.1|26.02|26.08|26|2
1654015130000|2022-05-31 16:38:50|26.09|26.01|26.09|26.01|26.09|26.01|26.08|26|0
1654015140000|2022-05-31 16:39:00|26.08|26|26.1|26.02|26.11|26.03|26.08|26|5
1654015160000|2022-05-31 16:39:20|26.09|26.01|26.1|26.02|26.11|26.03|26.09|26.01|0
1654015170000|2022-05-31 16:39:30|26.09|26.01|26.08|26|26.1|26.02|26.08|26|1
1654015190000|2022-05-31 16:39:50|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|1
1654015200000|2022-05-31 16:40:00|26.09|26.01|26.08|26|26.1|26.02|26.08|26|3
1654015210000|2022-05-31 16:40:10|26.09|26.01|26.1|26.02|26.13|26.05|26.09|26.01|5
1654015220000|2022-05-31 16:40:20|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1654015230000|2022-05-31 16:40:30|26.11|26.03|26.08|26|26.11|26.03|26.08|26|0
1654015300000|2022-05-31 16:41:40|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|26
1654015330000|2022-05-31 16:42:10|26.05|25.97|26.08|26|26.08|26|26.05|25.97|7
1654015340000|2022-05-31 16:42:20|26.05|25.97|26.05|25.97|26.08|26|26.04|25.96|2
1654015360000|2022-05-31 16:42:40|26.08|26|26.05|25.97|26.08|26|26.05|25.97|2
1654015370000|2022-05-31 16:42:50|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|0
1654015380000|2022-05-31 16:43:00|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1654015390000|2022-05-31 16:43:10|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1654015410000|2022-05-31 16:43:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654015420000|2022-05-31 16:43:40|26.08|26|26.05|25.97|26.08|26|26.03|25.95|0
1654015430000|2022-05-31 16:43:50|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|0
1654015440000|2022-05-31 16:44:00|26.04|25.96|26.08|26|26.08|26|26.04|25.96|1
1654015500000|2022-05-31 16:45:00|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1654015520000|2022-05-31 16:45:20|26.04|25.96|26.04|25.96|26.04|25.96|26.03|25.95|4
1654015530000|2022-05-31 16:45:30|26.03|25.95|26.08|26|26.08|26|26.03|25.95|2
1654015550000|2022-05-31 16:45:50|26.1|26.02|26.09|26.01|26.11|26.03|26.08|26|3
1654015560000|2022-05-31 16:46:00|26.1|26.02|26.1|26.02|26.13|26.05|26.09|26.01|5
1654015570000|2022-05-31 16:46:10|26.13|26.05|26.1|26.02|26.13|26.05|26.09|26.01|1
1654015580000|2022-05-31 16:46:20|26.09|26.01|26.08|26|26.09|26.01|26.08|26|0
1654015600000|2022-05-31 16:46:40|26.1|26.02|26.1|26.02|26.13|26.05|26.09|26.01|3
1654015620000|2022-05-31 16:47:00|26.13|26.05|26.1|26.02|26.13|26.05|26.09|26.01|1
1654015630000|2022-05-31 16:47:10|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|0
1654015650000|2022-05-31 16:47:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1654015680000|2022-05-31 16:48:00|||||||||6
1654015750000|2022-05-31 16:49:10|||||||||1
1654015860000|2022-05-31 16:51:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|17
1654015920000|2022-05-31 16:52:00|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|13
1654015930000|2022-05-31 16:52:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654015960000|2022-05-31 16:52:40|26|25.92|25.98|25.9|26|25.92|25.98|25.9|28
1654015970000|2022-05-31 16:52:50|26|25.92|25.98|25.9|26.03|25.95|25.98|25.9|2
1654015980000|2022-05-31 16:53:00|25.99|25.91|26|25.92|26|25.92|25.99|25.91|1
1654015990000|2022-05-31 16:53:10|25.98|25.9|26.01|25.93|26.03|25.95|25.98|25.9|0
1654016000000|2022-05-31 16:53:20|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654016030000|2022-05-31 16:53:50|||||||||20
1654016050000|2022-05-31 16:54:10|26|25.92|26|25.92|26|25.92|26|25.92|0
1654016060000|2022-05-31 16:54:20|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1654016080000|2022-05-31 16:54:40|26|25.92|26|25.92|26|25.92|26|25.92|10
1654016090000|2022-05-31 16:54:50|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|5
1654016100000|2022-05-31 16:55:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|4
1654016110000|2022-05-31 16:55:10|26.03|25.95|26.01|25.93|26.03|25.95|26|25.92|4
1654016120000|2022-05-31 16:55:20|25.98|25.9|25.98|25.9|26.01|25.93|25.98|25.9|6
1654016130000|2022-05-31 16:55:30|26|25.92|26|25.92|26|25.92|26|25.92|1
1654016140000|2022-05-31 16:55:40|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|1
1654016150000|2022-05-31 16:55:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654016160000|2022-05-31 16:56:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|3
1654016180000|2022-05-31 16:56:20|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654016190000|2022-05-31 16:56:30|26.01|25.93|25.98|25.9|26.01|25.93|25.98|25.9|0
1654016200000|2022-05-31 16:56:40|||||||||2
1654016220000|2022-05-31 16:57:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|2
1654016230000|2022-05-31 16:57:10|||||||||1
1654016340000|2022-05-31 16:59:00|26.06|25.98|26.08|26|26.08|26|26.05|25.97|22
1654016350000|2022-05-31 16:59:10|26.06|25.98|26.06|25.98|26.08|26|26.05|25.97|3
1654016400000|2022-05-31 17:00:00|26.08|26|26.06|25.98|26.08|26|26.05|25.97|2
1654016410000|2022-05-31 17:00:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654016420000|2022-05-31 17:00:20|26.04|25.96|26.04|25.96|26.05|25.97|26.04|25.96|15
1654016430000|2022-05-31 17:00:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654016440000|2022-05-31 17:00:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1654016460000|2022-05-31 17:01:00|26.05|25.97|26.08|26|26.08|26|26.05|25.97|8
1654016470000|2022-05-31 17:01:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654016480000|2022-05-31 17:01:20|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654016510000|2022-05-31 17:01:50|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654016520000|2022-05-31 17:02:00|26.08|26|26.05|25.97|26.08|26|26.05|25.97|1
1654016530000|2022-05-31 17:02:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1654016540000|2022-05-31 17:02:20|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1654016560000|2022-05-31 17:02:40|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1654016570000|2022-05-31 17:02:50|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1654016580000|2022-05-31 17:03:00|26.08|26|26.09|26.01|26.09|26.01|26.06|25.98|0
1654016620000|2022-05-31 17:03:40|26.08|26|26.1|26.02|26.1|26.02|26.08|26|3
1654016630000|2022-05-31 17:03:50|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1654016640000|2022-05-31 17:04:00|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654016650000|2022-05-31 17:04:10|26.08|26|26.08|26|26.09|26.01|26.08|26|0
1654016660000|2022-05-31 17:04:20|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654016670000|2022-05-31 17:04:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1654016700000|2022-05-31 17:05:00|26.13|26.05|26.1|26.02|26.13|26.05|26.09|26.01|22
1654016720000|2022-05-31 17:05:20|26.09|26.01|26.08|26|26.09|26.01|26.08|26|1
1654016730000|2022-05-31 17:05:30|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1654016780000|2022-05-31 17:06:20|26.07|25.99|26.07|25.99|26.08|26|26.07|25.99|0
1654016820000|2022-05-31 17:07:00|26.08|26|26.08|26|26.08|26|26.08|26|0
1654016830000|2022-05-31 17:07:10|26.09|26.01|26.08|26|26.09|26.01|26.08|26|0
1654016850000|2022-05-31 17:07:30|26.07|25.99|26.04|25.96|26.07|25.99|26.03|25.95|3
1654016860000|2022-05-31 17:07:40|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|7
1654016870000|2022-05-31 17:07:50|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1654016880000|2022-05-31 17:08:00|26.03|25.95|26|25.92|26.04|25.96|26|25.92|3
1654016890000|2022-05-31 17:08:10|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|1
1654016900000|2022-05-31 17:08:20|26|25.92|26|25.92|26|25.92|26|25.92|0
1654017020000|2022-05-31 17:10:20|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|3
1654017030000|2022-05-31 17:10:30|26.02|25.94|26.02|25.94|26.02|25.94|26|25.92|3
1654017040000|2022-05-31 17:10:40|26.03|25.95|26.03|25.95|26.03|25.95|26.02|25.94|0
1654017050000|2022-05-31 17:10:50|26.02|25.94|26.03|25.95|26.04|25.96|26.02|25.94|0
1654017060000|2022-05-31 17:11:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1654017070000|2022-05-31 17:11:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654017100000|2022-05-31 17:11:40|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|0
1654017120000|2022-05-31 17:12:00|26|25.92|26|25.92|26|25.92|26|25.92|0
1654017130000|2022-05-31 17:12:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|3
1654017140000|2022-05-31 17:12:20|26.04|25.96|26.05|25.97|26.05|25.97|26.03|25.95|0
1654017180000|2022-05-31 17:13:00|26.08|26|26.08|26|26.08|26|26.05|25.97|7
1654017190000|2022-05-31 17:13:10|26.05|25.97|26.1|26.02|26.1|26.02|26.05|25.97|1
1654017210000|2022-05-31 17:13:30|26.05|25.97|26.05|25.97|26.1|26.02|26.05|25.97|3
1654017260000|2022-05-31 17:14:20|26.09|26.01|26.08|26|26.09|26.01|26.05|25.97|3
1654017270000|2022-05-31 17:14:30|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1654017280000|2022-05-31 17:14:40|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1654017300000|2022-05-31 17:15:00|26.08|26|26.1|26.02|26.1|26.02|26.08|26|1
1654017310000|2022-05-31 17:15:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|3
1654017330000|2022-05-31 17:15:30|26.15|26.07|26.15|26.07|26.15|26.07|26.14|26.06|1
1654017340000|2022-05-31 17:15:40|26.13|26.05|26.13|26.05|26.15|26.07|26.13|26.05|0
1654017350000|2022-05-31 17:15:50|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654017360000|2022-05-31 17:16:00|||||||||16
1654017380000|2022-05-31 17:16:20|||||||||1
1654017450000|2022-05-31 17:17:30|26.18|26.1|26.18|26.1|26.2|26.12|26.18|26.1|4
1654017460000|2022-05-31 17:17:40|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|0
1654017470000|2022-05-31 17:17:50|26.19|26.11|26.2|26.12|26.2|26.12|26.18|26.1|0
1654017480000|2022-05-31 17:18:00|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1654017490000|2022-05-31 17:18:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654017500000|2022-05-31 17:18:20|||||||||1
1654017510000|2022-05-31 17:18:30|26.18|26.1|26.15|26.07|26.2|26.12|26.15|26.07|1
1654017520000|2022-05-31 17:18:40|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|2
1654017550000|2022-05-31 17:19:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654017580000|2022-05-31 17:19:40|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|3
1654017590000|2022-05-31 17:19:50|26.2|26.12|26.18|26.1|26.2|26.12|26.18|26.1|0
1654017610000|2022-05-31 17:20:10|26.19|26.11|26.15|26.07|26.2|26.12|26.15|26.07|1
1654017630000|2022-05-31 17:20:30|26.18|26.1|26.2|26.12|26.2|26.12|26.18|26.1|2
1654017710000|2022-05-31 17:21:50|||||||||4
1654017760000|2022-05-31 17:22:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|1
1654017770000|2022-05-31 17:22:50|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1654017780000|2022-05-31 17:23:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654017830000|2022-05-31 17:23:50|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1654017840000|2022-05-31 17:24:00|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|2
1654017850000|2022-05-31 17:24:10|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654017890000|2022-05-31 17:24:50|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1654017910000|2022-05-31 17:25:10|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654017920000|2022-05-31 17:25:20|||||||||2
1654018030000|2022-05-31 17:27:10|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1654018040000|2022-05-31 17:27:20|26.23|26.15|26.23|26.15|26.23|26.15|26.22|26.14|0
1654018050000|2022-05-31 17:27:30|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|0
1654018070000|2022-05-31 17:27:50|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1654018090000|2022-05-31 17:28:10|26.25|26.17|26.24|26.16|26.25|26.17|26.24|26.16|4
1654018100000|2022-05-31 17:28:20|26.25|26.17|26.24|26.16|26.25|26.17|26.24|26.16|0
1654018110000|2022-05-31 17:28:30|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654018130000|2022-05-31 17:28:50|26.24|26.16|26.27|26.19|26.27|26.19|26.24|26.16|0
1654018150000|2022-05-31 17:29:10|||||||||1
1654018160000|2022-05-31 17:29:20|26.25|26.17|26.25|26.17|26.27|26.19|26.25|26.17|0
1654018170000|2022-05-31 17:29:30|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1654018180000|2022-05-31 17:29:40|26.24|26.16|26.25|26.17|26.25|26.17|26.24|26.16|2
1654018190000|2022-05-31 17:29:50|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|4
1654018200000|2022-05-31 17:30:00|26.25|26.17|26.24|26.16|26.25|26.17|26.24|26.16|1
1654018210000|2022-05-31 17:30:10|26.23|26.15|26.23|26.15|26.23|26.15|26.22|26.14|0
1654018220000|2022-05-31 17:30:20|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1654018260000|2022-05-31 17:31:00|26.23|26.15|26.22|26.14|26.23|26.15|26.22|26.14|0
1654018270000|2022-05-31 17:31:10|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|1
1654018280000|2022-05-31 17:31:20|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1654018320000|2022-05-31 17:32:00|26.23|26.15|26.22|26.14|26.23|26.15|26.22|26.14|0
1654018380000|2022-05-31 17:33:00|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|2
1654018390000|2022-05-31 17:33:10|26.19|26.11|26.17|26.09|26.19|26.11|26.17|26.09|9
1654018410000|2022-05-31 17:33:30|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1654018420000|2022-05-31 17:33:40|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|0
1654018430000|2022-05-31 17:33:50|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|0
1654018440000|2022-05-31 17:34:00|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1654018450000|2022-05-31 17:34:10|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1654018460000|2022-05-31 17:34:20|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1654018470000|2022-05-31 17:34:30|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1654018480000|2022-05-31 17:34:40|26.15|26.07|26.13|26.05|26.15|26.07|26.13|26.05|0
1654018490000|2022-05-31 17:34:50|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1654018500000|2022-05-31 17:35:00|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1654018510000|2022-05-31 17:35:10|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|4
1654018520000|2022-05-31 17:35:20|26.08|26|26.08|26|26.09|26.01|26.08|26|5
1654018530000|2022-05-31 17:35:30|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|1
1654018540000|2022-05-31 17:35:40|26.08|26|26.08|26|26.09|26.01|26.08|26|0
1654018570000|2022-05-31 17:36:10|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|1
1654018590000|2022-05-31 17:36:30|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1654018610000|2022-05-31 17:36:50|26.08|26|26.08|26|26.08|26|26.08|26|0
1654018620000|2022-05-31 17:37:00|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654018630000|2022-05-31 17:37:10|26.1|26.02|26.1|26.02|26.1|26.02|26.09|26.01|0
1654018640000|2022-05-31 17:37:20|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654018660000|2022-05-31 17:37:40|26.08|26|26.08|26|26.08|26|26.08|26|0
1654018670000|2022-05-31 17:37:50|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|1
1654018680000|2022-05-31 17:38:00|26.1|26.02|26.13|26.05|26.13|26.05|26.1|26.02|0
1654018710000|2022-05-31 17:38:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1654018740000|2022-05-31 17:39:00|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1654018750000|2022-05-31 17:39:10|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1654018780000|2022-05-31 17:39:40|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|0
1654018800000|2022-05-31 17:40:00|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|0
1654018810000|2022-05-31 17:40:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1654018830000|2022-05-31 17:40:30|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1654018840000|2022-05-31 17:40:40|26.12|26.04|26.11|26.03|26.12|26.04|26.09|26.01|1
1654018850000|2022-05-31 17:40:50|26.09|26.01|26.08|26|26.09|26.01|26.08|26|4
1654018910000|2022-05-31 17:41:50|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|4
1654018920000|2022-05-31 17:42:00|26.08|26|26.08|26|26.08|26|26.08|26|0
1654018970000|2022-05-31 17:42:50|26.09|26.01|26.08|26|26.09|26.01|26.08|26|1
1654018980000|2022-05-31 17:43:00|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1654019020000|2022-05-31 17:43:40|26.05|25.97|26.04|25.96|26.07|25.99|26.03|25.95|14
1654019030000|2022-05-31 17:43:50|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|0
1654019040000|2022-05-31 17:44:00|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1654019050000|2022-05-31 17:44:10|26.05|25.97|26.04|25.96|26.06|25.98|26.04|25.96|1
1654019060000|2022-05-31 17:44:20|26.07|25.99|26.06|25.98|26.07|25.99|26.04|25.96|0
1654019070000|2022-05-31 17:44:30|26.04|25.96|26.04|25.96|26.06|25.98|26.04|25.96|0
1654019080000|2022-05-31 17:44:40|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1654019090000|2022-05-31 17:44:50|26.06|25.98|26.04|25.96|26.06|25.98|26.03|25.95|0
1654019100000|2022-05-31 17:45:00|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654019110000|2022-05-31 17:45:10|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|1
1654019120000|2022-05-31 17:45:20|26.05|25.97|26.04|25.96|26.07|25.99|26.04|25.96|0
1654019130000|2022-05-31 17:45:30|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|0
1654019140000|2022-05-31 17:45:40|26.08|26|26.07|25.99|26.08|26|26.04|25.96|5
1654019150000|2022-05-31 17:45:50|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|1
1654019160000|2022-05-31 17:46:00|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|0
1654019170000|2022-05-31 17:46:10|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1654019190000|2022-05-31 17:46:30|26.05|25.97|26.04|25.96|26.06|25.98|26.04|25.96|0
1654019200000|2022-05-31 17:46:40|26.06|25.98|26.07|25.99|26.07|25.99|26.04|25.96|0
1654019210000|2022-05-31 17:46:50|26.05|25.97|26.04|25.96|26.07|25.99|26.04|25.96|0
1654019230000|2022-05-31 17:47:10|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|0
1654019250000|2022-05-31 17:47:30|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|0
1654019280000|2022-05-31 17:48:00|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|0
1654019290000|2022-05-31 17:48:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654019340000|2022-05-31 17:49:00|26.02|25.94|25.98|25.9|26.02|25.94|25.98|25.9|5
1654019430000|2022-05-31 17:50:30|||||||||17
1654019440000|2022-05-31 17:50:40|||||||||1
1654019450000|2022-05-31 17:50:50|25.97|25.89|25.96|25.88|25.98|25.9|25.96|25.88|3
1654019460000|2022-05-31 17:51:00|25.98|25.9|25.93|25.85|25.98|25.9|25.93|25.85|7
1654019470000|2022-05-31 17:51:10|25.94|25.86|25.94|25.86|25.94|25.86|25.93|25.85|0
1654019480000|2022-05-31 17:51:20|25.93|25.85|25.93|25.85|25.94|25.86|25.93|25.85|0
1654019550000|2022-05-31 17:52:30|||||||||2
1654019620000|2022-05-31 17:53:40|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|24
1654019640000|2022-05-31 17:54:00|25.94|25.86|25.92|25.84|25.94|25.86|25.92|25.84|0
1654019650000|2022-05-31 17:54:10|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654019660000|2022-05-31 17:54:20|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1654019710000|2022-05-31 17:55:10|25.92|25.84|25.89|25.81|25.92|25.84|25.89|25.81|1
1654019720000|2022-05-31 17:55:20|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|1
1654019730000|2022-05-31 17:55:30|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1654019750000|2022-05-31 17:55:50|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654019790000|2022-05-31 17:56:30|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1654019800000|2022-05-31 17:56:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1654019810000|2022-05-31 17:56:50|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1654019820000|2022-05-31 17:57:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654019830000|2022-05-31 17:57:10|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|0
1654019840000|2022-05-31 17:57:20|25.91|25.83|25.91|25.83|25.93|25.85|25.91|25.83|1
1654019850000|2022-05-31 17:57:30|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|7
1654019880000|2022-05-31 17:58:00|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|0
1654019890000|2022-05-31 17:58:10|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654019910000|2022-05-31 17:58:30|25.93|25.85|25.93|25.85|25.93|25.85|25.92|25.84|0
1654019920000|2022-05-31 17:58:40|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654019960000|2022-05-31 17:59:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|8
1654020000000|2022-05-31 18:00:00|25.92|25.84|25.96|25.88|25.96|25.88|25.91|25.83|17
1654020010000|2022-05-31 18:00:10|25.93|25.85|25.92|25.84|25.93|25.85|25.91|25.83|3
1654020020000|2022-05-31 18:00:20|25.91|25.83|25.92|25.84|25.96|25.88|25.91|25.83|5
1654020030000|2022-05-31 18:00:30|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|1
1654020040000|2022-05-31 18:00:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654020070000|2022-05-31 18:01:10|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1654020080000|2022-05-31 18:01:20|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1654020090000|2022-05-31 18:01:30|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1654020100000|2022-05-31 18:01:40|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1654020120000|2022-05-31 18:02:00|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1654020130000|2022-05-31 18:02:10|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|2
1654020170000|2022-05-31 18:02:50|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1654020180000|2022-05-31 18:03:00|25.92|25.84|25.92|25.84|25.96|25.88|25.91|25.83|1
1654020190000|2022-05-31 18:03:10|25.91|25.83|25.91|25.83|25.93|25.85|25.91|25.83|4
1654020200000|2022-05-31 18:03:20|25.96|25.88|25.93|25.85|25.96|25.88|25.91|25.83|5
1654020210000|2022-05-31 18:03:30|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654020270000|2022-05-31 18:04:30|||||||||8
1654020310000|2022-05-31 18:05:10|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|1
1654020330000|2022-05-31 18:05:30|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1654020340000|2022-05-31 18:05:40|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1654020500000|2022-05-31 18:08:20|26.01|25.93|25.97|25.89|26.01|25.93|25.97|25.89|3
1654020510000|2022-05-31 18:08:30|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654020530000|2022-05-31 18:08:50|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654020540000|2022-05-31 18:09:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654020600000|2022-05-31 18:10:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|1
1654020610000|2022-05-31 18:10:10|25.96|25.88|25.96|25.88|25.96|25.88|25.95|25.87|0
1654020670000|2022-05-31 18:11:10|25.95|25.87|25.96|25.88|25.96|25.88|25.92|25.84|2
1654020750000|2022-05-31 18:12:30|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|20
1654020760000|2022-05-31 18:12:40|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654020770000|2022-05-31 18:12:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654020780000|2022-05-31 18:13:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654020790000|2022-05-31 18:13:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654020800000|2022-05-31 18:13:20|25.97|25.89|25.97|25.89|25.97|25.89|25.96|25.88|0
1654020820000|2022-05-31 18:13:40|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1654020860000|2022-05-31 18:14:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654020870000|2022-05-31 18:14:30|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|0
1654020920000|2022-05-31 18:15:20|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|0
1654020940000|2022-05-31 18:15:40|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|0
1654020950000|2022-05-31 18:15:50|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|3
1654021060000|2022-05-31 18:17:40|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|16
1654021070000|2022-05-31 18:17:50|25.95|25.87|25.97|25.89|25.97|25.89|25.95|25.87|0
1654021110000|2022-05-31 18:18:30|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654021120000|2022-05-31 18:18:40|25.97|25.89|25.95|25.87|25.97|25.89|25.93|25.85|0
1654021130000|2022-05-31 18:18:50|25.97|25.89|25.95|25.87|25.97|25.89|25.95|25.87|0
1654021140000|2022-05-31 18:19:00|25.96|25.88|25.97|25.89|25.97|25.89|25.95|25.87|0
1654021150000|2022-05-31 18:19:10|25.95|25.87|25.95|25.87|25.97|25.89|25.95|25.87|0
1654021180000|2022-05-31 18:19:40|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|0
1654021210000|2022-05-31 18:20:10|||||||||6
1654021290000|2022-05-31 18:21:30|25.95|25.87|25.96|25.88|25.97|25.89|25.95|25.87|20
1654021300000|2022-05-31 18:21:40|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654021310000|2022-05-31 18:21:50|26|25.92|26.01|25.93|26.01|25.93|26|25.92|1
1654021330000|2022-05-31 18:22:10|26|25.92|26.01|25.93|26.01|25.93|25.98|25.9|7
1654021360000|2022-05-31 18:22:40|26.02|25.94|26.06|25.98|26.06|25.98|26.02|25.94|12
1654021370000|2022-05-31 18:22:50|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|2
1654021400000|2022-05-31 18:23:20|26.05|25.97|26.06|25.98|26.06|25.98|26.03|25.95|5
1654021410000|2022-05-31 18:23:30|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1654021420000|2022-05-31 18:23:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|9
1654021440000|2022-05-31 18:24:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654021530000|2022-05-31 18:25:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|16
1654021680000|2022-05-31 18:28:00|||||||||1
1654021880000|2022-05-31 18:31:20|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|0
1654021890000|2022-05-31 18:31:30|26.03|25.95|26.05|25.97|26.06|25.98|26.03|25.95|0
1654021900000|2022-05-31 18:31:40|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654021920000|2022-05-31 18:32:00|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|0
1654021930000|2022-05-31 18:32:10|26.05|25.97|26.05|25.97|26.06|25.98|26.03|25.95|0
1654021940000|2022-05-31 18:32:20|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|0
1654022010000|2022-05-31 18:33:30|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|1
1654022060000|2022-05-31 18:34:20|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|1
1654022480000|2022-05-31 18:41:20|||||||||4
1654022700000|2022-05-31 18:45:00|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|2
1654022780000|2022-05-31 18:46:20|26.1|26.02|26.11|26.03|26.11|26.03|26.1|26.02|7
1654022790000|2022-05-31 18:46:30|26.15|26.07|26.16|26.08|26.2|26.12|26.15|26.07|2
1654022800000|2022-05-31 18:46:40|26.17|26.09|26.2|26.12|26.2|26.12|26.17|26.09|0
1654022810000|2022-05-31 18:46:50|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|3
1654022820000|2022-05-31 18:47:00|26.24|26.16|26.25|26.17|26.25|26.17|26.24|26.16|0
1654022850000|2022-05-31 18:47:30|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|0
1654022860000|2022-05-31 18:47:40|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1654022880000|2022-05-31 18:48:00|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1654022900000|2022-05-31 18:48:20|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1654022910000|2022-05-31 18:48:30|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1654023010000|2022-05-31 18:50:10|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1654023020000|2022-05-31 18:50:20|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1654023040000|2022-05-31 18:50:40|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1654023060000|2022-05-31 18:51:00|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1654023070000|2022-05-31 18:51:10|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1654023140000|2022-05-31 18:52:20|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|1
1654023150000|2022-05-31 18:52:30|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|1
1654023160000|2022-05-31 18:52:40|26.23|26.15|26.27|26.19|26.27|26.19|26.23|26.15|0
1654023180000|2022-05-31 18:53:00|26.3|26.22|26.3|26.22|26.31|26.23|26.28|26.2|1
1654023190000|2022-05-31 18:53:10|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1654023200000|2022-05-31 18:53:20|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|0
1654023210000|2022-05-31 18:53:30|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|0
1654023220000|2022-05-31 18:53:40|26.3|26.22|26.31|26.23|26.31|26.23|26.28|26.2|0
1654023230000|2022-05-31 18:53:50|26.28|26.2|26.3|26.22|26.31|26.23|26.28|26.2|0
1654023240000|2022-05-31 18:54:00|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|0
1654023270000|2022-05-31 18:54:30|26.28|26.2|26.31|26.23|26.31|26.23|26.28|26.2|1
1654023280000|2022-05-31 18:54:40|26.3|26.22|26.31|26.23|26.31|26.23|26.3|26.22|4
1654023290000|2022-05-31 18:54:50|26.3|26.22|26.31|26.23|26.31|26.23|26.3|26.22|1
1654023300000|2022-05-31 18:55:00|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|1
1654023310000|2022-05-31 18:55:10|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|1
1654023340000|2022-05-31 18:55:40|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1654023360000|2022-05-31 18:56:00|26.37|26.29|26.4|26.32|26.41|26.33|26.37|26.29|4
1654023370000|2022-05-31 18:56:10|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1654023400000|2022-05-31 18:56:40|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|0
1654023420000|2022-05-31 18:57:00|26.37|26.29|26.37|26.29|26.4|26.32|26.37|26.29|0
1654023450000|2022-05-31 18:57:30|26.36|26.28|26.36|26.28|26.36|26.28|26.35|26.27|0
1654023460000|2022-05-31 18:57:40|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1654023480000|2022-05-31 18:58:00|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1654023490000|2022-05-31 18:58:10|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1654023500000|2022-05-31 18:58:20|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1654023510000|2022-05-31 18:58:30|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1654023520000|2022-05-31 18:58:40|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1654023580000|2022-05-31 18:59:40|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1654023590000|2022-05-31 18:59:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1654023610000|2022-05-31 19:00:10|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1654023660000|2022-05-31 19:01:00|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1654023710000|2022-05-31 19:01:50|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1654023730000|2022-05-31 19:02:10|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|3
1654023790000|2022-05-31 19:03:10|26.4|26.32|26.37|26.29|26.4|26.32|26.37|26.29|7
1654023800000|2022-05-31 19:03:20|26.38|26.3|26.38|26.3|26.38|26.3|26.37|26.29|0
1654023840000|2022-05-31 19:04:00|26.4|26.32|26.38|26.3|26.4|26.32|26.38|26.3|0
1654024020000|2022-05-31 19:07:00|26.36|26.28|26.31|26.23|26.36|26.28|26.31|26.23|3
1654024030000|2022-05-31 19:07:10|26.28|26.2|26.28|26.2|26.31|26.23|26.28|26.2|1
1654024060000|2022-05-31 19:07:40|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1654024080000|2022-05-31 19:08:00|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|1
1654024090000|2022-05-31 19:08:10|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1654024100000|2022-05-31 19:08:20|26.25|26.17|26.25|26.17|26.26|26.18|26.25|26.17|0
1654024110000|2022-05-31 19:08:30|26.26|26.18|26.26|26.18|26.26|26.18|26.25|26.17|0
1654024130000|2022-05-31 19:08:50|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654024160000|2022-05-31 19:09:20|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1654024170000|2022-05-31 19:09:30|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654024180000|2022-05-31 19:09:40|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|0
1654024200000|2022-05-31 19:10:00|26.25|26.17|26.2|26.12|26.28|26.17|26.2|26.03|0
1654024230000|2022-05-31 19:10:30|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|3
1654024240000|2022-05-31 19:10:40|26.24|26.16|26.23|26.15|26.25|26.17|26.23|26.15|0
1654024250000|2022-05-31 19:10:50|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|1
1654024300000|2022-05-31 19:11:40|26.21|26.13|26.21|26.13|26.23|26.15|26.21|26.13|2
1654024310000|2022-05-31 19:11:50|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1654024320000|2022-05-31 19:12:00|26.22|26.14|26.22|26.14|26.24|26.16|26.22|26.14|3
1654024330000|2022-05-31 19:12:10|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1654024370000|2022-05-31 19:12:50|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1654024380000|2022-05-31 19:13:00|26.21|26.13|26.2|26.12|26.22|26.14|26.2|26.12|0
1654024390000|2022-05-31 19:13:10|||||||||2
1654024450000|2022-05-31 19:14:10|26.19|26.11|26.19|26.11|26.2|26.12|26.19|26.11|0
1654024460000|2022-05-31 19:14:20|26.17|26.09|26.15|26.07|26.23|26.09|26.15|25.98|0
1654024480000|2022-05-31 19:14:40|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|2
1654024490000|2022-05-31 19:14:50|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|1
1654024500000|2022-05-31 19:15:00|26.14|26.06|26.14|26.06|26.15|26.07|26.14|26.06|0
1654024510000|2022-05-31 19:15:10|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1654024540000|2022-05-31 19:15:40|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1654024560000|2022-05-31 19:16:00|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|2
1654024580000|2022-05-31 19:16:20|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|0
1654024590000|2022-05-31 19:16:30|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|1
1654024600000|2022-05-31 19:16:40|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|0
1654024640000|2022-05-31 19:17:20|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654024720000|2022-05-31 19:18:40|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654024740000|2022-05-31 19:19:00|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|0
1654024770000|2022-05-31 19:19:30|26.07|25.99|26.08|26|26.08|26|26.07|25.99|2
1654024780000|2022-05-31 19:19:40|26.06|25.98|26.06|25.98|26.08|26|26.05|25.97|6
1654024790000|2022-05-31 19:19:50|26.07|25.99|26.07|25.99|26.08|26|26.06|25.98|0
1654024800000|2022-05-31 19:20:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654024810000|2022-05-31 19:20:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654024830000|2022-05-31 19:20:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|5
1654024840000|2022-05-31 19:20:40|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|0
1654024850000|2022-05-31 19:20:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654024930000|2022-05-31 19:22:10|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|2
1654024940000|2022-05-31 19:22:20|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|0
1654024960000|2022-05-31 19:22:40|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1654024970000|2022-05-31 19:22:50|26.02|25.94|26.01|25.93|26.02|25.94|25.98|25.9|0
1654024980000|2022-05-31 19:23:00|26|25.92|25.98|25.9|26|25.92|25.98|25.9|0
1654025050000|2022-05-31 19:24:10|26|25.92|26|25.92|26|25.92|26|25.92|0
1654025090000|2022-05-31 19:24:50|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1654025310000|2022-05-31 19:28:30|25.96|25.88|25.95|25.87|25.96|25.88|25.93|25.85|11
1654025330000|2022-05-31 19:28:50|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1654025340000|2022-05-31 19:29:00|||||||||1
1654025350000|2022-05-31 19:29:10|||||||||1
1654025450000|2022-05-31 19:30:50|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|5
1654025460000|2022-05-31 19:31:00|25.92|25.84|25.91|25.83|25.93|25.85|25.91|25.83|2
1654025470000|2022-05-31 19:31:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1654025480000|2022-05-31 19:31:20|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1654025490000|2022-05-31 19:31:30|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1654025550000|2022-05-31 19:32:30|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654025560000|2022-05-31 19:32:40|25.9|25.82|25.91|25.83|25.92|25.84|25.9|25.82|0
1654025570000|2022-05-31 19:32:50|25.88|25.8|25.9|25.82|25.9|25.82|25.88|25.8|0
1654025580000|2022-05-31 19:33:00|||||||||2
1654025770000|2022-05-31 19:36:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|1
1654025780000|2022-05-31 19:36:20|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1654025790000|2022-05-31 19:36:30|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1654025800000|2022-05-31 19:36:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654025810000|2022-05-31 19:36:50|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654025820000|2022-05-31 19:37:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654025830000|2022-05-31 19:37:10|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654025880000|2022-05-31 19:38:00|25.94|25.86|25.92|25.84|25.94|25.86|25.92|25.84|0
1654025890000|2022-05-31 19:38:10|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654025910000|2022-05-31 19:38:30|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|0
1654025940000|2022-05-31 19:39:00|25.91|25.83|25.9|25.82|25.91|25.83|25.9|25.82|0
1654025960000|2022-05-31 19:39:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|25
1654025980000|2022-05-31 19:39:40|||||||||20
1654026040000|2022-05-31 19:40:40|25.9|25.82|25.87|25.79|25.9|25.82|25.87|25.79|2
1654026080000|2022-05-31 19:41:20|25.9|25.82|25.91|25.83|25.91|25.83|25.89|25.81|3
1654026090000|2022-05-31 19:41:30|25.87|25.79|25.87|25.79|25.87|25.79|25.86|25.78|0
1654026100000|2022-05-31 19:41:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1654026110000|2022-05-31 19:41:50|25.91|25.83|25.91|25.83|25.91|25.83|25.86|25.78|0
1654026130000|2022-05-31 19:42:10|||||||||2
1654026150000|2022-05-31 19:42:30|25.9|25.82|25.91|25.83|25.91|25.83|25.9|25.82|1
1654026240000|2022-05-31 19:44:00|||||||||7
1654026260000|2022-05-31 19:44:20|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|3
1654026300000|2022-05-31 19:45:00|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1654026310000|2022-05-31 19:45:10|25.96|25.88|25.97|25.89|25.99|25.91|25.96|25.88|10
1654026320000|2022-05-31 19:45:20|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654026330000|2022-05-31 19:45:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654026340000|2022-05-31 19:45:40|25.99|25.91|25.99|25.91|26|25.92|25.99|25.91|0
1654026350000|2022-05-31 19:45:50|26|25.92|25.97|25.89|26|25.92|25.97|25.89|0
1654026360000|2022-05-31 19:46:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654026380000|2022-05-31 19:46:20|25.98|25.9|25.99|25.91|26|25.92|25.96|25.88|3
1654026390000|2022-05-31 19:46:30|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|9
1654026400000|2022-05-31 19:46:40|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|0
1654026410000|2022-05-31 19:46:50|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1654026420000|2022-05-31 19:47:00|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1654026450000|2022-05-31 19:47:30|26|25.92|26|25.92|26|25.92|26|25.92|0
1654026460000|2022-05-31 19:47:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654026520000|2022-05-31 19:48:40|26|25.92|26|25.92|26|25.92|26|25.92|0
1654026540000|2022-05-31 19:49:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654026550000|2022-05-31 19:49:10|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|2
1654026560000|2022-05-31 19:49:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654026590000|2022-05-31 19:49:50|26|25.92|26.04|25.96|26.04|25.96|26|25.92|12
1654026600000|2022-05-31 19:50:00|26.05|25.97|25.95|25.87|26.06|25.97|25.92|25.78|47
1654026610000|2022-05-31 19:50:10|25.94|25.86|25.95|25.87|25.95|25.87|25.94|25.86|0
1654026630000|2022-05-31 19:50:30|25.94|25.86|25.95|25.87|25.95|25.87|25.94|25.86|0
1654026660000|2022-05-31 19:51:00|25.99|25.91|25.99|25.91|25.99|25.91|25.96|25.88|3
1654026670000|2022-05-31 19:51:10|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|0
1654026690000|2022-05-31 19:51:30|25.94|25.86|25.95|25.87|25.95|25.87|25.94|25.86|18
1654026700000|2022-05-31 19:51:40|25.94|25.86|25.95|25.87|25.95|25.87|25.94|25.86|11
1654026720000|2022-05-31 19:52:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654026730000|2022-05-31 19:52:10|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|5
1654026740000|2022-05-31 19:52:20|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1654026750000|2022-05-31 19:52:30|26|25.92|26|25.92|26|25.92|25.98|25.9|0
1654026760000|2022-05-31 19:52:40|25.99|25.91|25.96|25.88|26|25.92|25.96|25.88|0
1654026770000|2022-05-31 19:52:50|25.98|25.9|25.99|25.91|26.01|25.93|25.97|25.89|15
1654026780000|2022-05-31 19:53:00|26|25.92|26|25.92|26|25.92|26|25.92|0
1654026790000|2022-05-31 19:53:10|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|4
1654026810000|2022-05-31 19:53:30|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1654026830000|2022-05-31 19:53:50|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|40
1654026840000|2022-05-31 19:54:00|26.04|25.96|26.05|25.97|26.05|25.97|26.04|25.96|0
1654026850000|2022-05-31 19:54:10|26.06|25.98|26.06|25.98|26.09|26.01|26.06|25.98|28
1654026860000|2022-05-31 19:54:20|26.05|25.97|26.09|26.01|26.09|26.01|26.05|25.97|0
1654026870000|2022-05-31 19:54:30|26.07|25.99|26.1|26.02|26.1|26.02|26.07|25.99|26
1654026880000|2022-05-31 19:54:40|26.11|26.03|26.14|26.06|26.15|26.07|26.11|26.03|5
1654026890000|2022-05-31 19:54:50|26.15|26.07|26.14|26.06|26.2|26.12|26.14|26.06|23
1654026900000|2022-05-31 19:55:00|||||||||4
1654026910000|2022-05-31 19:55:10|26.15|26.07|26.21|26.13|26.21|26.13|26.15|26.07|3
1654026920000|2022-05-31 19:55:20|26.2|26.12|26.17|26.09|26.26|26.12|26.12|25.97|0
1654026930000|2022-05-31 19:55:30|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|2
1654026950000|2022-05-31 19:55:50|26.25|26.17|26.22|26.14|26.25|26.17|26.22|26.14|0
1654026970000|2022-05-31 19:56:10|26.21|26.13|26.2|26.12|26.21|26.13|26.19|26.11|0
1654026980000|2022-05-31 19:56:20|26.21|26.13|26.2|26.12|26.21|26.13|26.17|26.09|0
1654026990000|2022-05-31 19:56:30|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654027000000|2022-05-31 19:56:40|26.2|26.12|26.19|26.11|26.2|26.12|26.19|26.11|0
1654027080000|2022-05-31 19:58:00|26.16|26.08|26.11|26.03|26.16|26.08|26.09|26.01|0
1654027090000|2022-05-31 19:58:10|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|1
1654027120000|2022-05-31 19:58:40|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1654027130000|2022-05-31 19:58:50|26.12|26.04|26.12|26.04|26.16|26.08|26.12|26.04|0
1654027140000|2022-05-31 19:59:00|26.2|25.95|26.23|25.98|26.23|25.98|26.2|25.95|1
1654027150000|2022-05-31 19:59:10|26.22|25.97|26.16|26.08|26.22|26.08|26.14|25.95|0
1654027160000|2022-05-31 19:59:20|26.17|26.09|26.26|26.01|26.28|26.14|26.17|25.97|0
1654027170000|2022-05-31 19:59:30|26.22|25.96|26.21|25.96|26.22|25.97|26.21|25.96|0
1654027180000|2022-05-31 19:59:40|26.2|25.95|26.24|25.99|26.25|26.09|26.14|25.95|0
1654027190000|2022-05-31 19:59:50|26.21|25.96|26.21|25.96|26.26|25.96|26.21|25.96|0
1654042500000|2022-06-01 00:15:00|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|0
1654042510000|2022-06-01 00:15:10|26.11|25.86|25.99|25.74|26.11|25.86|25.97|25.72|0
1654042520000|2022-06-01 00:15:20|26|25.75|25.99|25.74|26|25.75|25.99|25.74|0
1654042560000|2022-06-01 00:16:00|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654042570000|2022-06-01 00:16:10|25.99|25.74|25.99|25.74|25.99|25.74|25.99|25.74|0
1654042590000|2022-06-01 00:16:30|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654042620000|2022-06-01 00:17:00|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654042670000|2022-06-01 00:17:50|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654042680000|2022-06-01 00:18:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1654042690000|2022-06-01 00:18:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654042780000|2022-06-01 00:19:40|26.07|25.77|26.07|25.77|26.07|25.77|26.06|25.76|0
1654042790000|2022-06-01 00:19:50|26.06|25.76|26.02|25.77|26.06|25.77|26.02|25.76|0
1654042870000|2022-06-01 00:21:10|26.03|25.78|26.03|25.78|26.03|25.78|26.03|25.78|0
1654042880000|2022-06-01 00:21:20|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654042980000|2022-06-01 00:23:00|26.01|25.76|25.99|25.74|26.01|25.76|25.99|25.74|0
1654042990000|2022-06-01 00:23:10|26.01|25.76|26.02|25.77|26.02|25.77|26.01|25.76|0
1654043160000|2022-06-01 00:26:00|26.01|25.76|26.01|25.76|26.01|25.76|25.99|25.74|0
1654043240000|2022-06-01 00:27:20|25.99|25.74|26.01|25.76|26.01|25.76|25.99|25.74|0
1654043260000|2022-06-01 00:27:40|25.99|25.74|25.99|25.74|25.99|25.74|25.99|25.74|0
1654043280000|2022-06-01 00:28:00|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654043340000|2022-06-01 00:29:00|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654043360000|2022-06-01 00:29:20|26.01|25.76|26.02|25.77|26.02|25.77|26.01|25.76|0
1654043490000|2022-06-01 00:31:30|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654043600000|2022-06-01 00:33:20|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654043640000|2022-06-01 00:34:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654043660000|2022-06-01 00:34:20|26.01||26.06||26.06||26.01||0
1654043670000|2022-06-01 00:34:30|26.01||26.01||26.01||26.01||0
1654043720000|2022-06-01 00:35:20|26.06||26.06||26.06||26.06||0
1654043860000|2022-06-01 00:37:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1654043940000|2022-06-01 00:39:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654043990000|2022-06-01 00:39:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1654044000000|2022-06-01 00:40:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|0
1654044020000|2022-06-01 00:40:20|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|0
1654044040000|2022-06-01 00:40:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654044050000|2022-06-01 00:40:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|0
1654044600000|2022-06-01 00:50:00|26.02|25.77|26.01|25.76|26.02|25.77|26.01|25.76|0
1654044690000|2022-06-01 00:51:30|26.06||26.06||26.06||26.06||0
1654044710000|2022-06-01 00:51:50|26.01|25.74|26.06|25.76|26.06|25.76|26.01|25.74|0
1654044730000|2022-06-01 00:52:10|26.01||26.01||26.01||26.01||0
1654044740000|2022-06-01 00:52:20|26.06||26.06||26.06||26.06||0
1654044750000|2022-06-01 00:52:30|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654044760000|2022-06-01 00:52:40|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654044880000|2022-06-01 00:54:40|26.06|25.73|26.03|25.73|26.06|25.73|26.03|25.73|0
1654044900000|2022-06-01 00:55:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654044910000|2022-06-01 00:55:10|26.02|25.77|26.04|25.74|26.04|25.77|26.01|25.74|0
1654044930000|2022-06-01 00:55:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654044940000|2022-06-01 00:55:40|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654044960000|2022-06-01 00:56:00|26.01|25.76|26.04|25.74|26.04|25.76|26.01|25.74|0
1654044970000|2022-06-01 00:56:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654044980000|2022-06-01 00:56:20|26.02|25.77|26.04|25.74|26.04|25.77|26.01|25.74|0
1654044990000|2022-06-01 00:56:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654045180000|2022-06-01 00:59:40|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1654045190000|2022-06-01 00:59:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|0
1654045200000|2022-06-01 01:00:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|0
1654045210000|2022-06-01 01:00:10|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|0
1654045370000|2022-06-01 01:02:50|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|0
1654045390000|2022-06-01 01:03:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654045810000|2022-06-01 01:10:10|26.02|25.77|26.01|25.76|26.02|25.77|26.01|25.76|0
1654046100000|2022-06-01 01:15:00|26|25.75|26.01|25.76|26.01|25.76|25.99|25.74|0
1654046110000|2022-06-01 01:15:10|25.98|25.73|26.01|25.76|26.01|25.76|25.98|25.73|0
1654046220000|2022-06-01 01:17:00|26|25.75|26.01|25.76|26.01|25.76|25.98|25.73|0
1654046300000|2022-06-01 01:18:20|25.98|25.73|25.98|25.73|25.98|25.73|25.98|25.73|0
1654046310000|2022-06-01 01:18:30|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654046340000|2022-06-01 01:19:00|25.98|25.73|26.01|25.76|26.01|25.76|25.98|25.73|0
1654046840000|2022-06-01 01:27:20|26.04|25.74|26.02|25.77|26.04|25.77|26.02|25.74|0
1654046850000|2022-06-01 01:27:30|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654046900000|2022-06-01 01:28:20|26.06||26.01||26.06||26.01||0
1654046940000|2022-06-01 01:29:00|26.04|25.74|26.06|25.76|26.06|25.76|26.04|25.74|0
1654046980000|2022-06-01 01:29:40|26.01||26.01||26.01||26.01||0
1654047000000|2022-06-01 01:30:00|26.06||26.06||26.06||26.06||0
1654047060000|2022-06-01 01:31:00|26.01|25.74|26.06|25.76|26.06|25.76|26.01|25.74|0
1654047070000|2022-06-01 01:31:10|26.02|25.77|26.06|25.76|26.06|25.77|26.01|25.76|0
1654047090000|2022-06-01 01:31:30|26.01||26.01||26.01||26.01||0
1654047100000|2022-06-01 01:31:40|26.04|25.74|26.01|25.76|26.06|25.77|26.01|25.74|0
1654047120000|2022-06-01 01:32:00|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1654047130000|2022-06-01 01:32:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654047180000|2022-06-01 01:33:00|26.02|25.77|26.06|25.76|26.06|25.77|26.02|25.76|0
1654047200000|2022-06-01 01:33:20|26.01||26.01||26.01||26.01||0
1654047210000|2022-06-01 01:33:30|26.06||26.06||26.06||26.06||0
1654047300000|2022-06-01 01:35:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1654047480000|2022-06-01 01:38:00|26.06|25.76|26.07|25.77|26.07|25.77|26.06|25.76|0
1654047490000|2022-06-01 01:38:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654048010000|2022-06-01 01:46:50|26.02|25.77|26.02|25.77|26.02|25.77|26.01|25.76|0
1654048020000|2022-06-01 01:47:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654048110000|2022-06-01 01:48:30|26.01||26.01||26.01||26.01||0
1654048120000|2022-06-01 01:48:40|26.04|25.74|26.06|25.76|26.06|25.77|26.02|25.73|0
1654048140000|2022-06-01 01:49:00|26.01||26.06||26.06||26.01||0
1654048150000|2022-06-01 01:49:10|26.01||26.01||26.01||26.01||0
1654048160000|2022-06-01 01:49:20|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1654048170000|2022-06-01 01:49:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654048250000|2022-06-01 01:50:50|26.02|25.77|26.04|25.74|26.04|25.77|26.02|25.74|0
1654048260000|2022-06-01 01:51:00|26.06|25.76|26.06|25.76|26.06|25.77|26.01|25.76|0
1654048280000|2022-06-01 01:51:20|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654048290000|2022-06-01 01:51:30|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654048300000|2022-06-01 01:51:40|26.06||26.06||26.06||26.06||0
1654048420000|2022-06-01 01:53:40|26.01||26.01||26.01||26.01||0
1654048430000|2022-06-01 01:53:50|26.06||26.06||26.06||26.06||0
1654048440000|2022-06-01 01:54:00|26.01||26.01||26.01||26.01||0
1654048470000|2022-06-01 01:54:30|26.06||26.06||26.06||26.06||0
1654048500000|2022-06-01 01:55:00|26.01||26.01||26.01||26.01||0
1654048540000|2022-06-01 01:55:40|26.02|25.77|26.01|25.76|26.02|25.77|26.01|25.76|0
1654048550000|2022-06-01 01:55:50|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654048560000|2022-06-01 01:56:00|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654048620000|2022-06-01 01:57:00|26.05|25.75|26.01|25.76|26.05|25.77|26.01|25.75|0
1654048700000|2022-06-01 01:58:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1654048710000|2022-06-01 01:58:30|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654048720000|2022-06-01 01:58:40|26.01|25.75|26.06|25.76|26.06|25.76|26.01|25.75|0
1654048740000|2022-06-01 01:59:00|26.01||26.01||26.01||26.01||0
1654048760000|2022-06-01 01:59:20|26.06||26.06||26.06||26.06||0
1654048980000|2022-06-01 02:03:00|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1654048990000|2022-06-01 02:03:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654049240000|2022-06-01 02:07:20|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1654049320000|2022-06-01 02:08:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049380000|2022-06-01 02:09:40|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049450000|2022-06-01 02:10:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049510000|2022-06-01 02:11:50|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049580000|2022-06-01 02:13:00|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049650000|2022-06-01 02:14:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049710000|2022-06-01 02:15:10|26.08|25.78|26.07|25.77|26.08|25.78|26.07|25.77|0
1654049740000|2022-06-01 02:15:40|26.06|25.76|26.06|25.76|26.07|25.77|26.06|25.76|0
1654049750000|2022-06-01 02:15:50|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|0
1654050050000|2022-06-01 02:20:50|26.01||26.01||26.01||26.01||0
1654050060000|2022-06-01 02:21:00|26.06|25.78|26.03|25.78|26.06|25.78|26.01|25.78|0
1654050070000|2022-06-01 02:21:10|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654050130000|2022-06-01 02:22:10|26.02|25.77|26.06|25.76|26.06|25.77|26.02|25.76|0
1654050240000|2022-06-01 02:24:00|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654050250000|2022-06-01 02:24:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654050270000|2022-06-01 02:24:30|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654050280000|2022-06-01 02:24:40|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654050290000|2022-06-01 02:24:50|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|0
1654050380000|2022-06-01 02:26:20|26.02|25.77|26.01|25.76|26.02|25.77|26.01|25.76|0
1654050400000|2022-06-01 02:26:40|26.06||26.06||26.06||26.06||0
1654050410000|2022-06-01 02:26:50|26.01||26.01||26.01||26.01||0
1654050420000|2022-06-01 02:27:00|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1654050430000|2022-06-01 02:27:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654050840000|2022-06-01 02:34:00|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1654050850000|2022-06-01 02:34:10|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654050860000|2022-06-01 02:34:20|26.05|25.75|26.02|25.77|26.05|25.77|26.02|25.75|0
1654050870000|2022-06-01 02:34:30|26.01|25.76|26.01|25.76|26.01|25.76|26.01|25.76|0
1654050880000|2022-06-01 02:34:40|26.06||26.06||26.06||26.06||0
1654051080000|2022-06-01 02:38:00|26.01||26.01||26.01||26.01||0
1654051100000|2022-06-01 02:38:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|0
1654051140000|2022-06-01 02:39:00|26.01||26.01||26.01||26.01||0
1654051220000|2022-06-01 02:40:20|26.05|25.75|26.06|25.76|26.06|25.76|26.05|25.75|0
1654051300000|2022-06-01 02:41:40|26.01||26.01||26.01||26.01||0
1654051340000|2022-06-01 02:42:20|26.05|25.75|26.01|25.76|26.05|25.76|26.01|25.75|0
1654051350000|2022-06-01 02:42:30|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1654051360000|2022-06-01 02:42:40|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654051380000|2022-06-01 02:43:00|26.01||26.01||26.01||26.01||0
1654051730000|2022-06-01 02:48:50|26.05|25.75|26.02|25.77|26.05|25.77|26.02|25.75|0
1654051740000|2022-06-01 02:49:00|26.01|25.76|26.05|25.75|26.05|25.76|26.01|25.75|0
1654051750000|2022-06-01 02:49:10|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654051990000|2022-06-01 02:53:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654052020000|2022-06-01 02:53:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|0
1654052110000|2022-06-01 02:55:10|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654052190000|2022-06-01 02:56:30|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|0
1654052500000|2022-06-01 03:01:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654053450000|2022-06-01 03:17:30|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654053780000|2022-06-01 03:23:00|26.06|25.76|26.06|25.76|26.06|25.76|26.06|25.76|0
1654054080000|2022-06-01 03:28:00|26.07|25.77|26.09|25.79|26.09|25.79|26.07|25.77|0
1654054140000|2022-06-01 03:29:00|26.08|25.78|26.08|25.78|26.08|25.78|26.08|25.78|0
1654054150000|2022-06-01 03:29:10|26.06|25.76|26.09|25.79|26.09|25.79|26.06|25.76|0
1654054160000|2022-06-01 03:29:20|26.08|25.78|26.06|25.76|26.08|25.78|26.06|25.76|0
1654054200000|2022-06-01 03:30:00|26.07|25.77|26.06|25.76|26.07|25.77|26.06|25.76|0
1654054220000|2022-06-01 03:30:20|26.05|25.75|26.06|25.81|26.06|25.81|26.05|25.75|1
1654054260000|2022-06-01 03:31:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|0
1654054270000|2022-06-01 03:31:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654055320000|2022-06-01 03:48:40|26.08|25.83|26.11|25.81|26.11|25.83|26.08|25.81|0
1654055330000|2022-06-01 03:48:50|26.06|25.8|26.1|25.8|26.1|25.8|26.06|25.8|0
1654055340000|2022-06-01 03:49:00|26.11|25.81|26.06|25.81|26.11|25.81|26.06|25.81|0
1654055420000|2022-06-01 03:50:20|26.1|25.8|26.11|25.81|26.11|25.81|26.06|25.8|0
1654055430000|2022-06-01 03:50:30|26.08|25.83|26.09|25.79|26.11|25.83|26.06|25.79|0
1654055440000|2022-06-01 03:50:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654055470000|2022-06-01 03:51:10|26.06|25.8|26.1|25.8|26.1|25.8|26.06|25.8|0
1654055480000|2022-06-01 03:51:20|26.06|25.81|26.1|25.8|26.11|25.81|26.06|25.8|0
1654055490000|2022-06-01 03:51:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654056080000|2022-06-01 04:01:20|26.08|25.83|26.11|25.81|26.11|25.83|26.08|25.81|0
1654056340000|2022-06-01 04:05:40|26.08|25.83|26.11|25.81|26.11|25.83|26.08|25.81|0
1654056410000|2022-06-01 04:06:50|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|0
1654056500000|2022-06-01 04:08:20|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654056510000|2022-06-01 04:08:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654056520000|2022-06-01 04:08:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654056590000|2022-06-01 04:09:50|26.19|25.89|26.18|25.88|26.19|25.89|26.18|25.88|0
1654056610000|2022-06-01 04:10:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1654056810000|2022-06-01 04:13:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1654057840000|2022-06-01 04:30:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654057910000|2022-06-01 04:31:50|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1654058750000|2022-06-01 04:45:50|26.11|25.81|26.14|25.84|26.14|25.84|26.11|25.81|0
1654059000000|2022-06-01 04:50:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654059020000|2022-06-01 04:50:20|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1654059310000|2022-06-01 04:55:10|26.13|25.83|26.13|25.83|26.13|25.84|26.09|25.83|0
1654059330000|2022-06-01 04:55:30|26.12|25.82|26.12|25.82|26.13|25.83|26.12|25.82|0
1654059480000|2022-06-01 04:58:00|26.07|25.8|26.1|25.8|26.1|25.8|26.07|25.8|0
1654059490000|2022-06-01 04:58:10|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654059550000|2022-06-01 04:59:10|26.08|25.83|26.12|25.82|26.12|25.83|26.08|25.82|0
1654059570000|2022-06-01 04:59:30|26.08|25.83|26.12|25.82|26.12|25.83|26.08|25.82|0
1654059580000|2022-06-01 04:59:40|26.08|25.83|26.07|25.82|26.08|25.83|26.07|25.82|0
1654059590000|2022-06-01 04:59:50|26.12||26.12||26.12||26.12||0
1654059600000|2022-06-01 05:00:00|26.08|25.83|26.12|25.82|26.12|25.83|26.07|25.8|0
1654059610000|2022-06-01 05:00:10|26.08|25.83|26.05|25.8|26.08|25.83|26.05|25.8|0
1654059620000|2022-06-01 05:00:20|26.07|25.82|26.07|25.82|26.07|25.82|26.07|25.82|0
1654059690000|2022-06-01 05:01:30|26.08|25.83|26.07|25.82|26.08|25.83|26.07|25.82|0
1654059700000|2022-06-01 05:01:40|26.08|25.83|26.08|25.83|26.08|25.83|26.08|25.83|0
1654059750000|2022-06-01 05:02:30|26.07|25.82|26.07|25.82|26.07|25.82|26.07|25.82|0
1654059820000|2022-06-01 05:03:40|26.08|25.83|26.08|25.83|26.08|25.83|26.08|25.83|0
1654059830000|2022-06-01 05:03:50|26.07|25.82|26.07|25.82|26.08|25.83|26.07|25.82|0
1654059940000|2022-06-01 05:05:40|26.05|25.8|26.04|25.79|26.07|25.82|26.04|25.79|0
1654060040000|2022-06-01 05:07:20|26.05|25.8|26.07|25.82|26.07|25.82|26.05|25.8|0
1654060420000|2022-06-01 05:13:40|26.08|25.83|26.08|25.83|26.08|25.83|26.08|25.83|0
1654060480000|2022-06-01 05:14:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654060490000|2022-06-01 05:14:50|26.08|25.83|26.08|25.83|26.08|25.83|26.08|25.83|0
1654060550000|2022-06-01 05:15:50|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654060560000|2022-06-01 05:16:00|26.08|25.83|26.08|25.83|26.08|25.83|26.08|25.83|0
1654060570000|2022-06-01 05:16:10|26.07|25.82|26.07|25.82|26.08|25.83|26.07|25.82|0
1654060580000|2022-06-01 05:16:20|26.08|25.83|26.07|25.82|26.08|25.83|26.07|25.82|0
1654060590000|2022-06-01 05:16:30|26.08|25.83|26.08|25.83|26.08|25.83|26.08|25.83|0
1654060600000|2022-06-01 05:16:40|26.07|25.82|26.07|25.82|26.07|25.82|26.07|25.82|0
1654060610000|2022-06-01 05:16:50|26.08|25.83|26.08|25.83|26.08|25.83|26.08|25.83|0
1654060670000|2022-06-01 05:17:50|26.12|25.82|26.08|25.83|26.12|25.83|26.08|25.82|0
1654060740000|2022-06-01 05:19:00|26.12|25.82|26.08|25.83|26.12|25.83|26.08|25.82|0
1654060780000|2022-06-01 05:19:40|26.13||26.13||26.13||26.13||0
1654060790000|2022-06-01 05:19:50|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1654060800000|2022-06-01 05:20:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654060810000|2022-06-01 05:20:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1654060880000|2022-06-01 05:21:20|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1654060890000|2022-06-01 05:21:30|26.13|25.83|26.13|25.83|26.13|25.83|26.12|25.82|0
1654061010000|2022-06-01 05:23:30|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654061030000|2022-06-01 05:23:50|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654061040000|2022-06-01 05:24:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654061050000|2022-06-01 05:24:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654061100000|2022-06-01 05:25:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654061110000|2022-06-01 05:25:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654061130000|2022-06-01 05:25:30|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|0
1654061170000|2022-06-01 05:26:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|43
1654061420000|2022-06-01 05:30:20||25.92||25.92||25.92||25.92|0
1654061440000|2022-06-01 05:30:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|0
1654061450000|2022-06-01 05:30:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|0
1654061510000|2022-06-01 05:31:50|26.27|25.97|26.22|25.97|26.27|25.97|26.22|25.97|0
1654061520000|2022-06-01 05:32:00|26.25|25.95|26.25|25.95|26.25|25.95|26.25|25.95|0
1654061530000|2022-06-01 05:32:10|26.23|25.98|26.22|25.97|26.27|25.98|26.22|25.97|0
1654061540000|2022-06-01 05:32:20|26.25|25.95|26.27|25.97|26.27|25.97|26.25|25.95|0
1654062460000|2022-06-01 05:47:40|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|0
1654062540000|2022-06-01 05:49:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|0
1654063200000|2022-06-01 06:00:00|26.12|26.04|26.22|25.97|26.22|26.08|26.12|25.97|0
1654063210000|2022-06-01 06:00:10|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1654063230000|2022-06-01 06:00:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|3
1654063240000|2022-06-01 06:00:40|26.1|26.02|26.11|26.03|26.11|26.03|26.1|26.02|3
1654063330000|2022-06-01 06:02:10|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1654063350000|2022-06-01 06:02:30|26.06|25.98|26.08|26|26.08|26|26.06|25.98|0
1654063360000|2022-06-01 06:02:40|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|0
1654063380000|2022-06-01 06:03:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654063390000|2022-06-01 06:03:10|26.17|25.92|26.05|25.97|26.17|25.97|26.05|25.92|2
1654063420000|2022-06-01 06:03:40|||||||||1
1654063460000|2022-06-01 06:04:20|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654063490000|2022-06-01 06:04:50|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1654063500000|2022-06-01 06:05:00|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|0
1654063720000|2022-06-01 06:08:40|26|25.92|26|25.92|26|25.92|25.99|25.91|0
1654063780000|2022-06-01 06:09:40|25.99|25.91|26|25.92|26|25.92|25.99|25.91|0
1654063800000|2022-06-01 06:10:00|25.99|25.91|26|25.92|26|25.92|25.99|25.91|1
1654063970000|2022-06-01 06:12:50|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654064020000|2022-06-01 06:13:40|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654064070000|2022-06-01 06:14:30|25.99|25.91|25.97|25.89|26|25.92|25.97|25.89|2
1654064090000|2022-06-01 06:14:50|25.99|25.91|25.97|25.89|25.99|25.91|25.97|25.89|2
1654064240000|2022-06-01 06:17:20|25.99|25.91|25.97|25.89|26.02|25.94|25.97|25.89|4
1654064250000|2022-06-01 06:17:30|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|2
1654064260000|2022-06-01 06:17:40|26.01|25.93|25.98|25.9|26.01|25.93|25.98|25.9|2
1654064290000|2022-06-01 06:18:10|25.97|25.89|25.98|25.9|26|25.92|25.97|25.89|2
1654064300000|2022-06-01 06:18:20|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654064320000|2022-06-01 06:18:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|2
1654064330000|2022-06-01 06:18:50|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|0
1654064340000|2022-06-01 06:19:00|25.99|25.91|25.97|25.89|25.99|25.91|25.97|25.89|1
1654064360000|2022-06-01 06:19:20|25.98|25.9|25.98|25.9|25.99|25.91|25.97|25.89|4
1654064370000|2022-06-01 06:19:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654064380000|2022-06-01 06:19:40|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|0
1654064430000|2022-06-01 06:20:30|26|25.92|25.98|25.9|26|25.92|25.98|25.9|0
1654064460000|2022-06-01 06:21:00|26|25.92|26.01|25.93|26.01|25.93|25.98|25.9|0
1654064480000|2022-06-01 06:21:20|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1654064500000|2022-06-01 06:21:40|26|25.92|25.98|25.9|26|25.92|25.98|25.9|0
1654064510000|2022-06-01 06:21:50|25.97|25.89|25.98|25.9|25.98|25.9|25.97|25.89|1
1654064560000|2022-06-01 06:22:40|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1654064570000|2022-06-01 06:22:50|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1654064580000|2022-06-01 06:23:00|25.97|25.89|25.97|25.89|25.97|25.89|25.96|25.88|0
1654064590000|2022-06-01 06:23:10|25.96|25.88|25.96|25.88|25.97|25.89|25.96|25.88|0
1654064730000|2022-06-01 06:25:30|25.97|25.89|25.97|25.89|25.97|25.89|25.96|25.88|0
1654064740000|2022-06-01 06:25:40|25.96|25.88|25.97|25.89|25.98|25.9|25.96|25.88|1
1654064750000|2022-06-01 06:25:50|25.96|25.88|25.96|25.88|25.97|25.89|25.96|25.88|0
1654064820000|2022-06-01 06:27:00|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1654064830000|2022-06-01 06:27:10|25.97|25.89|25.97|25.89|25.97|25.89|25.96|25.88|0
1654064840000|2022-06-01 06:27:20|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1654064870000|2022-06-01 06:27:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654064880000|2022-06-01 06:28:00|25.97|25.89|25.97|25.89|25.97|25.89|25.96|25.88|0
1654064890000|2022-06-01 06:28:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654064920000|2022-06-01 06:28:40|||||||||2
1654064930000|2022-06-01 06:28:50|26|25.92|25.96|25.88|26|25.92|25.96|25.88|1
1654064940000|2022-06-01 06:29:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654064950000|2022-06-01 06:29:10|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1654064960000|2022-06-01 06:29:20|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1654064990000|2022-06-01 06:29:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654065010000|2022-06-01 06:30:10|25.97|25.89|25.97|25.89|25.97|25.89|25.96|25.88|0
1654065020000|2022-06-01 06:30:20|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1654065030000|2022-06-01 06:30:30|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654065070000|2022-06-01 06:31:10|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654065090000|2022-06-01 06:31:30|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1654065110000|2022-06-01 06:31:50|25.96|25.88|25.96|25.88|25.97|25.89|25.96|25.88|0
1654065120000|2022-06-01 06:32:00|25.97|25.89|25.97|25.89|25.98|25.9|25.97|25.89|2
1654065130000|2022-06-01 06:32:10|25.96|25.88|25.96|25.88|25.97|25.89|25.96|25.88|0
1654065140000|2022-06-01 06:32:20|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654065180000|2022-06-01 06:33:00|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1654065190000|2022-06-01 06:33:10|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1654065200000|2022-06-01 06:33:20|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1654065210000|2022-06-01 06:33:30|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654065220000|2022-06-01 06:33:40|25.97|25.89|25.96|25.88|25.97|25.89|25.96|25.88|0
1654065230000|2022-06-01 06:33:50|25.97|25.89|25.97|25.89|25.97|25.89|25.96|25.88|0
1654065240000|2022-06-01 06:34:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654065250000|2022-06-01 06:34:10|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654065300000|2022-06-01 06:35:00|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|2
1654065310000|2022-06-01 06:35:10|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|0
1654065330000|2022-06-01 06:35:30|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|0
1654065390000|2022-06-01 06:36:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1654065410000|2022-06-01 06:36:50|26.08|26|26.08|26|26.11|26.03|26.08|26|1
1654065420000|2022-06-01 06:37:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654065530000|2022-06-01 06:38:50|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|27
1654065560000|2022-06-01 06:39:20|26.04|25.96|26.06|25.98|26.06|25.98|26.01|25.93|9
1654065570000|2022-06-01 06:39:30|26.05|25.97|26.05|25.97|26.06|25.98|26.01|25.93|2
1654065580000|2022-06-01 06:39:40|26.03|25.95|26.05|25.97|26.06|25.98|26.03|25.95|0
1654065600000|2022-06-01 06:40:00|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|0
1654065670000|2022-06-01 06:41:10|26|25.92|26|25.92|26|25.92|26|25.92|0
1654065710000|2022-06-01 06:41:50|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654065720000|2022-06-01 06:42:00|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1654065810000|2022-06-01 06:43:30|26|25.92|26|25.92|26|25.92|25.99|25.91|0
1654065820000|2022-06-01 06:43:40|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1654065830000|2022-06-01 06:43:50|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654065840000|2022-06-01 06:44:00|26|25.92|25.99|25.91|26|25.92|25.99|25.91|1
1654065850000|2022-06-01 06:44:10|26|25.92|26|25.92|26|25.92|26|25.92|2
1654065860000|2022-06-01 06:44:20|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1654065870000|2022-06-01 06:44:30|26.01|25.93|26.01|25.93|26.01|25.93|26|25.92|0
1654065890000|2022-06-01 06:44:50|26|25.92|26|25.92|26|25.92|26|25.92|0
1654065900000|2022-06-01 06:45:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654065950000|2022-06-01 06:45:50|26|25.92|26|25.92|26|25.92|26|25.92|0
1654065960000|2022-06-01 06:46:00|25.99|25.91|26|25.92|26|25.92|25.99|25.91|0
1654065970000|2022-06-01 06:46:10|25.99|25.91|26|25.92|26|25.92|25.99|25.91|0
1654065980000|2022-06-01 06:46:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654065990000|2022-06-01 06:46:30|26|25.92|26|25.92|26|25.92|26|25.92|0
1654066010000|2022-06-01 06:46:50|25.99|25.91|26|25.92|26.01|25.93|25.99|25.91|0
1654066020000|2022-06-01 06:47:00|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1654066030000|2022-06-01 06:47:10|25.99|25.91|26|25.92|26|25.92|25.99|25.91|0
1654066040000|2022-06-01 06:47:20|25.99|25.91|25.99|25.91|26|25.92|25.99|25.91|0
1654066060000|2022-06-01 06:47:40|26.01|25.93|26|25.92|26.01|25.93|26|25.92|5
1654066080000|2022-06-01 06:48:00|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1654066100000|2022-06-01 06:48:20|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1654066110000|2022-06-01 06:48:30|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654066130000|2022-06-01 06:48:50|26|25.92|26|25.92|26|25.92|26|25.92|0
1654066140000|2022-06-01 06:49:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654066160000|2022-06-01 06:49:20|26|25.92|26|25.92|26|25.92|26|25.92|2
1654066180000|2022-06-01 06:49:40|25.99|25.91|26|25.92|26|25.92|25.99|25.91|0
1654066190000|2022-06-01 06:49:50|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654066200000|2022-06-01 06:50:00|26|25.92|26|25.92|26.01|25.93|26|25.92|0
1654066210000|2022-06-01 06:50:10|||||||||1
1654066220000|2022-06-01 06:50:20|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1654066240000|2022-06-01 06:50:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654066250000|2022-06-01 06:50:50|26.02|25.94|26.06|25.98|26.06|25.98|26.02|25.94|22
1654066390000|2022-06-01 06:53:10|||||||||19
1654066500000|2022-06-01 06:55:00|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1654066510000|2022-06-01 06:55:10|26.05|25.97|26.05|25.97|26.05|25.97|26.04|25.96|2
1654066520000|2022-06-01 06:55:20|26.04|25.96|26.04|25.96|26.06|25.98|26.04|25.96|4
1654066530000|2022-06-01 06:55:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654066540000|2022-06-01 06:55:40|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|0
1654066550000|2022-06-01 06:55:50|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654066580000|2022-06-01 06:56:20|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|0
1654066620000|2022-06-01 06:57:00|26.05|25.97|26.04|25.96|26.06|25.98|26.04|25.96|2
1654066670000|2022-06-01 06:57:50|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|9
1654066760000|2022-06-01 06:59:20|||||||||5
1654066780000|2022-06-01 06:59:40|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|0
1654066790000|2022-06-01 06:59:50|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|0
1654066800000|2022-06-01 07:00:00|26.02|25.94|25.99|25.91|26.04|25.96|25.99|25.91|15
1654066810000|2022-06-01 07:00:10|25.98|25.9|25.99|25.91|25.99|25.91|25.96|25.88|7
1654066820000|2022-06-01 07:00:20|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|2
1654066830000|2022-06-01 07:00:30|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|7
1654066840000|2022-06-01 07:00:40|25.98|25.9|25.98|25.9|25.99|25.91|25.96|25.88|6
1654066850000|2022-06-01 07:00:50|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1654066860000|2022-06-01 07:01:00|25.96|25.88|25.98|25.9|25.99|25.91|25.96|25.88|0
1654066870000|2022-06-01 07:01:10|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|0
1654066880000|2022-06-01 07:01:20|26.01|25.93|26.03|25.95|26.03|25.95|26|25.92|9
1654066890000|2022-06-01 07:01:30|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1654066900000|2022-06-01 07:01:40|26.01|25.93|26.01|25.93|26.01|25.93|25.99|25.91|0
1654066910000|2022-06-01 07:01:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|38
1654066940000|2022-06-01 07:02:20|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|3
1654066950000|2022-06-01 07:02:30|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1654066960000|2022-06-01 07:02:40|26.01|25.93|25.94|25.86|26.01|25.93|25.94|25.86|9
1654066980000|2022-06-01 07:03:00|25.98|25.9|25.98|25.9|25.98|25.9|25.95|25.87|3
1654066990000|2022-06-01 07:03:10|25.99|25.91|25.99|25.91|26|25.92|25.98|25.9|0
1654067040000|2022-06-01 07:04:00|26|25.92|25.99|25.91|26|25.92|25.98|25.9|0
1654067050000|2022-06-01 07:04:10|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1654067060000|2022-06-01 07:04:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1654067070000|2022-06-01 07:04:30|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|0
1654067080000|2022-06-01 07:04:40|25.99|25.91|25.99|25.91|25.99|25.91|25.98|25.9|0
1654067100000|2022-06-01 07:05:00|25.98|25.9|25.98|25.9|25.99|25.91|25.98|25.9|10
1654067110000|2022-06-01 07:05:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|11
1654067120000|2022-06-01 07:05:20|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|19
1654067130000|2022-06-01 07:05:30|26|25.92|26|25.92|26|25.92|26|25.92|3
1654067140000|2022-06-01 07:05:40|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|4
1654067150000|2022-06-01 07:05:50|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|3
1654067160000|2022-06-01 07:06:00|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1654067170000|2022-06-01 07:06:10|26.03|25.95|26.03|25.95|26.04|25.96|26.03|25.95|0
1654067180000|2022-06-01 07:06:20|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1654067210000|2022-06-01 07:06:50|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|0
1654067230000|2022-06-01 07:07:10|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1654067260000|2022-06-01 07:07:40|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1654067270000|2022-06-01 07:07:50|26.03|25.95|26.01|25.93|26.04|25.96|26.01|25.93|1
1654067280000|2022-06-01 07:08:00|26.03|25.95|26.03|25.95|26.04|25.96|26.01|25.93|0
1654067290000|2022-06-01 07:08:10|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|0
1654067320000|2022-06-01 07:08:40|26|25.92|26|25.92|26|25.92|26|25.92|17
1654067330000|2022-06-01 07:08:50|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|10
1654067360000|2022-06-01 07:09:20|26|25.92|26|25.92|26|25.92|25.99|25.91|0
1654067380000|2022-06-01 07:09:40|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|10
1654067400000|2022-06-01 07:10:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654067410000|2022-06-01 07:10:10|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1654067420000|2022-06-01 07:10:20|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|0
1654067450000|2022-06-01 07:10:50|||||||||1
1654067460000|2022-06-01 07:11:00|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|0
1654067470000|2022-06-01 07:11:10|25.99|25.91|26|25.92|26|25.92|25.99|25.91|0
1654067480000|2022-06-01 07:11:20|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654067490000|2022-06-01 07:11:30|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1654067500000|2022-06-01 07:11:40|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|1
1654067530000|2022-06-01 07:12:10|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|4
1654067540000|2022-06-01 07:12:20|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1654067550000|2022-06-01 07:12:30|26|25.92|26|25.92|26|25.92|25.99|25.91|0
1654067560000|2022-06-01 07:12:40|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|0
1654067570000|2022-06-01 07:12:50|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|12
1654067610000|2022-06-01 07:13:30|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|0
1654067620000|2022-06-01 07:13:40|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1654067640000|2022-06-01 07:14:00|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1654067650000|2022-06-01 07:14:10|26.04|25.96|26.01|25.93|26.04|25.96|26.01|25.93|2
1654067690000|2022-06-01 07:14:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|24
1654067700000|2022-06-01 07:15:00|26.01|25.93|26.04|25.96|26.05|25.97|26.01|25.93|11
1654067720000|2022-06-01 07:15:20|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|23
1654067740000|2022-06-01 07:15:40|||||||||1
1654067750000|2022-06-01 07:15:50|25.99|25.91|25.99|25.91|25.99|25.91|25.98|25.9|8
1654067760000|2022-06-01 07:16:00|25.98|25.9|26|25.92|26|25.92|25.96|25.88|7
1654067770000|2022-06-01 07:16:10|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654067780000|2022-06-01 07:16:20|25.98|25.9|26|25.92|26|25.92|25.98|25.9|0
1654067790000|2022-06-01 07:16:30|25.99|25.91|25.98|25.9|26|25.92|25.98|25.9|0
1654067800000|2022-06-01 07:16:40|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|9
1654067810000|2022-06-01 07:16:50|25.98|25.9|26|25.92|26|25.92|25.98|25.9|0
1654067820000|2022-06-01 07:17:00|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|28
1654067840000|2022-06-01 07:17:20|26.03|25.95|26.04|25.96|26.05|25.97|26.03|25.95|0
1654067850000|2022-06-01 07:17:30|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654067860000|2022-06-01 07:17:40|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|0
1654067870000|2022-06-01 07:17:50|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1654067880000|2022-06-01 07:18:00|26.02|25.94|26|25.92|26.02|25.94|25.99|25.91|0
1654067890000|2022-06-01 07:18:10|25.99|25.91|26|25.92|26|25.92|25.99|25.91|0
1654067900000|2022-06-01 07:18:20|25.99|25.91|25.99|25.91|26|25.92|25.99|25.91|0
1654067910000|2022-06-01 07:18:30|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1654067920000|2022-06-01 07:18:40|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1654067930000|2022-06-01 07:18:50|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1654067940000|2022-06-01 07:19:00|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1654067950000|2022-06-01 07:19:10|26|25.92|26.02|25.94|26.02|25.94|26|25.92|0
1654067960000|2022-06-01 07:19:20|26.03|25.95|26|25.92|26.03|25.95|25.99|25.91|6
1654067970000|2022-06-01 07:19:30|25.99|25.91|25.99|25.91|26|25.92|25.99|25.91|0
1654067990000|2022-06-01 07:19:50|26|25.92|25.99|25.91|26|25.92|25.99|25.91|108
1654068010000|2022-06-01 07:20:10|25.98|25.9|25.98|25.9|25.99|25.91|25.98|25.9|9
1654068020000|2022-06-01 07:20:20|25.97|25.89|25.97|25.89|25.98|25.9|25.97|25.89|0
1654068030000|2022-06-01 07:20:30|25.98|25.9|25.98|25.9|25.98|25.9|25.97|25.89|0
1654068040000|2022-06-01 07:20:40|25.97|25.89|26|25.92|26.02|25.94|25.97|25.89|0
1654068050000|2022-06-01 07:20:50|26.02|25.94|26.02|25.94|26.04|25.96|26.02|25.94|25
1654068060000|2022-06-01 07:21:00|26|25.92|26|25.92|26.02|25.94|26|25.92|4
1654068070000|2022-06-01 07:21:10|26.02|25.94|26.02|25.94|26.02|25.94|26|25.92|0
1654068110000|2022-06-01 07:21:50|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1654068120000|2022-06-01 07:22:00|26|25.92|26.03|25.95|26.03|25.95|26|25.92|1
1654068130000|2022-06-01 07:22:10|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1654068140000|2022-06-01 07:22:20|26.09|26.01|26.05|25.97|26.09|26.01|26.04|25.96|3
1654068150000|2022-06-01 07:22:30|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|0
1654068160000|2022-06-01 07:22:40|26.08|26|26.09|26.01|26.09|26.01|26.06|25.98|0
1654068170000|2022-06-01 07:22:50|26.07|25.99|26.07|25.99|26.07|25.99|26.04|25.96|4
1654068180000|2022-06-01 07:23:00|26.06|25.98|26.06|25.98|26.06|25.98|26.04|25.96|6
1654068190000|2022-06-01 07:23:10|26.05|25.97|26.05|25.97|26.06|25.98|26.04|25.96|0
1654068200000|2022-06-01 07:23:20|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|0
1654068210000|2022-06-01 07:23:30|||||||||1
1654068220000|2022-06-01 07:23:40|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|0
1654068230000|2022-06-01 07:23:50|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|0
1654068240000|2022-06-01 07:24:00|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|1
1654068300000|2022-06-01 07:25:00|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|0
1654068310000|2022-06-01 07:25:10|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|0
1654068320000|2022-06-01 07:25:20|26.05|25.97|26.05|25.97|26.07|25.99|26.04|25.96|0
1654068330000|2022-06-01 07:25:30|26.06|25.98|26.06|25.98|26.06|25.98|26.04|25.96|16
1654068340000|2022-06-01 07:25:40|26.07|25.99|26.04|25.96|26.07|25.99|26.04|25.96|0
1654068370000|2022-06-01 07:26:10|26.03|25.95|26|25.92|26.04|25.96|26|25.92|5
1654068380000|2022-06-01 07:26:20|26.01|25.93|26.01|25.93|26.03|25.95|25.99|25.91|0
1654068390000|2022-06-01 07:26:30|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1654068410000|2022-06-01 07:26:50|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654068420000|2022-06-01 07:27:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1654068450000|2022-06-01 07:27:30|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|0
1654068460000|2022-06-01 07:27:40|26.03|25.95|26.03|25.95|26.04|25.96|26.03|25.95|0
1654068470000|2022-06-01 07:27:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1654068480000|2022-06-01 07:28:00|26.03|25.95|26.04|25.96|26.04|25.96|26.01|25.93|3
1654068490000|2022-06-01 07:28:10|26.03|25.95|26.03|25.95|26.04|25.96|26.03|25.95|0
1654068500000|2022-06-01 07:28:20|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|0
1654068510000|2022-06-01 07:28:30|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1654068520000|2022-06-01 07:28:40|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1654068530000|2022-06-01 07:28:50|26|25.92|26.04|25.96|26.04|25.96|26|25.92|11
1654068600000|2022-06-01 07:30:00|26.05|25.97|26.04|25.96|26.07|25.99|26.04|25.96|4
1654068610000|2022-06-01 07:30:10|26.05|25.97|26.06|25.98|26.07|25.99|26.05|25.97|0
1654068620000|2022-06-01 07:30:20|26.07|25.99|26.06|25.98|26.07|25.99|26.05|25.97|0
1654068630000|2022-06-01 07:30:30|26.07|25.99|26.05|25.97|26.07|25.99|26.04|25.96|4
1654068640000|2022-06-01 07:30:40|26.04|25.96|26.05|25.97|26.06|25.98|26.04|25.96|2
1654068650000|2022-06-01 07:30:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1654068660000|2022-06-01 07:31:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654068670000|2022-06-01 07:31:10|26.04|25.96|26.05|25.97|26.05|25.97|26.04|25.96|0
1654068680000|2022-06-01 07:31:20|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|1
1654068690000|2022-06-01 07:31:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654068700000|2022-06-01 07:31:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1654068710000|2022-06-01 07:31:50|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654068720000|2022-06-01 07:32:00|26|25.92|26|25.92|26|25.92|25.99|25.91|0
1654068730000|2022-06-01 07:32:10|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654068740000|2022-06-01 07:32:20|||||||||11
1654068750000|2022-06-01 07:32:30|||||||||3
1654068760000|2022-06-01 07:32:40|26|25.92|26.01|25.93|26.01|25.93|26|25.92|5
1654068770000|2022-06-01 07:32:50|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1654068800000|2022-06-01 07:33:20|25.98|25.9|25.94|25.86|25.98|25.9|25.94|25.86|3
1654068910000|2022-06-01 07:35:10|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|0
1654068920000|2022-06-01 07:35:20|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|0
1654068930000|2022-06-01 07:35:30|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|15
1654068940000|2022-06-01 07:35:40|25.92|25.84|25.94|25.86|25.94|25.86|25.92|25.84|10
1654069020000|2022-06-01 07:37:00|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|0
1654069090000|2022-06-01 07:38:10|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|0
1654069100000|2022-06-01 07:38:20|25.95|25.87|25.99|25.91|25.99|25.91|25.94|25.86|24
1654069120000|2022-06-01 07:38:40|25.97|25.89|25.95|25.87|25.99|25.91|25.95|25.87|0
1654069130000|2022-06-01 07:38:50|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654069140000|2022-06-01 07:39:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654069190000|2022-06-01 07:39:50|26|25.92|25.99|25.91|26|25.92|25.99|25.91|8
1654069200000|2022-06-01 07:40:00|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|2
1654069220000|2022-06-01 07:40:20|||||||||1
1654069250000|2022-06-01 07:40:50|26|25.92|26.01|25.93|26.01|25.93|26|25.92|0
1654069260000|2022-06-01 07:41:00|26.02|25.94|26|25.92|26.02|25.94|26|25.92|0
1654069270000|2022-06-01 07:41:10|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|0
1654069280000|2022-06-01 07:41:20|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|1
1654069290000|2022-06-01 07:41:30|26.09|26.01|26.09|26.01|26.09|26.01|26.07|25.99|0
1654069300000|2022-06-01 07:41:40|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|0
1654069310000|2022-06-01 07:41:50|26.07|25.99|26.07|25.99|26.09|26.01|26.07|25.99|0
1654069320000|2022-06-01 07:42:00|26.09|26.01|26.09|26.01|26.09|26.01|26.07|25.99|0
1654069330000|2022-06-01 07:42:10|26.07|25.99|26.11|26.03|26.11|26.03|26.07|25.99|76
1654069340000|2022-06-01 07:42:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1654069350000|2022-06-01 07:42:30|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|2
1654069380000|2022-06-01 07:43:00|26.1|26.02|26.11|26.03|26.11|26.03|26.1|26.02|0
1654069390000|2022-06-01 07:43:10|26.1|26.02|26.11|26.03|26.11|26.03|26.09|26.01|5
1654069410000|2022-06-01 07:43:30|||||||||2
1654069440000|2022-06-01 07:44:00|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|1
1654069450000|2022-06-01 07:44:10|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|0
1654069470000|2022-06-01 07:44:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|1
1654069480000|2022-06-01 07:44:40|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|0
1654069490000|2022-06-01 07:44:50|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|0
1654069500000|2022-06-01 07:45:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1654069510000|2022-06-01 07:45:10|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|0
1654069520000|2022-06-01 07:45:20|26.1|26.02|26.11|26.03|26.11|26.03|26.09|26.01|2
1654069540000|2022-06-01 07:45:40|||||||||12
1654069550000|2022-06-01 07:45:50|26.1|26.02|26.1|26.02|26.11|26.03|26.09|26.01|2
1654069560000|2022-06-01 07:46:00|26.09|26.01|26.09|26.01|26.1|26.02|26.09|26.01|0
1654069570000|2022-06-01 07:46:10|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|0
1654069590000|2022-06-01 07:46:30|26.07|25.99|26.07|25.99|26.09|26.01|26.07|25.99|1
1654069600000|2022-06-01 07:46:40|26.09|26.01|26.09|26.01|26.09|26.01|26.07|25.99|0
1654069610000|2022-06-01 07:46:50|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|0
1654069630000|2022-06-01 07:47:10|26.1|26.02|26.1|26.02|26.1|26.02|26.09|26.01|50
1654069640000|2022-06-01 07:47:20|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654069700000|2022-06-01 07:48:20|26.08|26|26.06|25.98|26.09|26.01|26.06|25.98|129
1654069720000|2022-06-01 07:48:40|||||||||75
1654069730000|2022-06-01 07:48:50|26.08|26|26.06|25.98|26.08|26|26.06|25.98|0
1654069810000|2022-06-01 07:50:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|11
1654069820000|2022-06-01 07:50:20|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|44
1654069830000|2022-06-01 07:50:30|||||||||2
1654069850000|2022-06-01 07:50:50|26.03|25.95|26.04|25.96|26.05|25.97|26.03|25.95|68
1654069860000|2022-06-01 07:51:00|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1654069870000|2022-06-01 07:51:10|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|5
1654070000000|2022-06-01 07:53:20|26.07|25.99|26.1|26.02|26.1|26.02|26.07|25.99|69
1654070020000|2022-06-01 07:53:40|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1654070030000|2022-06-01 07:53:50|26.13|26.05|26.11|26.03|26.14|26.06|26.11|26.03|4
1654070040000|2022-06-01 07:54:00|||||||||1
1654070050000|2022-06-01 07:54:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1654070070000|2022-06-01 07:54:30|26.14|26.06|26.11|26.03|26.14|26.06|26.11|26.03|3
1654070090000|2022-06-01 07:54:50|26.1|26.02|26.1|26.02|26.11|26.03|26.09|26.01|0
1654070100000|2022-06-01 07:55:00|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654070110000|2022-06-01 07:55:10|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1654070120000|2022-06-01 07:55:20|||||||||1
1654070130000|2022-06-01 07:55:30|26.08|26|26.04|25.96|26.08|26|26.04|25.96|1
1654070150000|2022-06-01 07:55:50|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|5
1654070160000|2022-06-01 07:56:00|26.04|25.96|26.05|25.97|26.05|25.97|26.04|25.96|0
1654070170000|2022-06-01 07:56:10|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1654070260000|2022-06-01 07:57:40|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1654070280000|2022-06-01 07:58:00|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1654070330000|2022-06-01 07:58:50|||||||||7
1654070340000|2022-06-01 07:59:00|||||||||8
1654070350000|2022-06-01 07:59:10|||||||||8
1654070360000|2022-06-01 07:59:20|||||||||9
1654070370000|2022-06-01 07:59:30|||||||||1
1654070450000|2022-06-01 08:00:50|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|41
1654070460000|2022-06-01 08:01:00|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654070490000|2022-06-01 08:01:30|26.1|26.02|26.13|26.05|26.13|26.05|26.1|26.02|2
1654070500000|2022-06-01 08:01:40|26.14|26.06|26.11|26.03|26.14|26.06|26.11|26.03|0
1654070520000|2022-06-01 08:02:00|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|0
1654070570000|2022-06-01 08:02:50|26.1|26.02|26.11|26.03|26.11|26.03|26.1|26.02|38
1654070750000|2022-06-01 08:05:50|26.12|26.04|26.12|26.04|26.13|26.05|26.11|26.03|69
1654070760000|2022-06-01 08:06:00|26.13|26.05|26.16|26.08|26.17|26.09|26.13|26.05|9
1654070770000|2022-06-01 08:06:10|26.17|26.09|26.17|26.09|26.18|26.1|26.17|26.09|12
1654070780000|2022-06-01 08:06:20|26.18|26.1|26.18|26.1|26.18|26.1|26.17|26.09|0
1654070810000|2022-06-01 08:06:50|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|65
1654070820000|2022-06-01 08:07:00|||||||||8
1654070850000|2022-06-01 08:07:30|||||||||24
1654070860000|2022-06-01 08:07:40|||||||||6
1654070870000|2022-06-01 08:07:50|26.27|26.19|26.28|26.2|26.28|26.2|26.27|26.19|29
1654070880000|2022-06-01 08:08:00|||||||||10
1654070890000|2022-06-01 08:08:10|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|2
1654070920000|2022-06-01 08:08:40|26.33|26.25|26.28|26.2|26.33|26.25|26.28|26.2|128
1654070930000|2022-06-01 08:08:50|26.31|26.23|26.28|26.2|26.33|26.25|26.28|26.2|96
1654070940000|2022-06-01 08:09:00|||||||||28
1654070950000|2022-06-01 08:09:10|26.3|26.22|26.3|26.22|26.3|26.22|26.3|26.22|12
1654070960000|2022-06-01 08:09:20|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|0
1654070980000|2022-06-01 08:09:40|26.27|26.19|26.26|26.18|26.28|26.2|26.23|26.15|135
1654070990000|2022-06-01 08:09:50|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|5
1654071000000|2022-06-01 08:10:00|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|96
1654071010000|2022-06-01 08:10:10|26.23|26.15|26.26|26.18|26.26|26.18|26.23|26.15|15
1654071020000|2022-06-01 08:10:20|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|0
1654071030000|2022-06-01 08:10:30|26.23|26.15|26.23|26.15|26.25|26.17|26.23|26.15|0
1654071050000|2022-06-01 08:10:50|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|57
1654071060000|2022-06-01 08:11:00|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|8
1654071130000|2022-06-01 08:12:10|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|10
1654071140000|2022-06-01 08:12:20|26.27|26.19|26.27|26.19|26.28|26.2|26.27|26.19|19
1654071150000|2022-06-01 08:12:30|26.26|26.18|26.23|26.15|26.28|26.2|26.23|26.15|50
1654071170000|2022-06-01 08:12:50|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|17
1654071180000|2022-06-01 08:13:00|26.22|26.14|26.23|26.15|26.25|26.17|26.22|26.14|2
1654071190000|2022-06-01 08:13:10|26.26|26.18|26.23|26.15|26.26|26.18|26.23|26.15|0
1654071250000|2022-06-01 08:14:10|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654071260000|2022-06-01 08:14:20|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1654071270000|2022-06-01 08:14:30|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654071280000|2022-06-01 08:14:40|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|25
1654071300000|2022-06-01 08:15:00|26.27|26.19|26.23|26.15|26.27|26.19|26.23|26.15|0
1654071340000|2022-06-01 08:15:40|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|4
1654071360000|2022-06-01 08:16:00|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|15
1654071370000|2022-06-01 08:16:10|26.23|26.15|26.18|26.1|26.23|26.15|26.18|26.1|0
1654071390000|2022-06-01 08:16:30|||||||||1
1654071400000|2022-06-01 08:16:40|||||||||70
1654071410000|2022-06-01 08:16:50|26.2|26.12|26.23|26.15|26.23|26.15|26.2|26.12|24
1654071450000|2022-06-01 08:17:30|||||||||1
1654071460000|2022-06-01 08:17:40|||||||||3
1654071470000|2022-06-01 08:17:50|||||||||23
1654071480000|2022-06-01 08:18:00|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|12
1654071510000|2022-06-01 08:18:30|||||||||15
1654071530000|2022-06-01 08:18:50|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|19
1654071550000|2022-06-01 08:19:10|26.22|26.14|26.23|26.15|26.23|26.15|26.22|26.14|21
1654071600000|2022-06-01 08:20:00|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|5
1654071610000|2022-06-01 08:20:10|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1654071650000|2022-06-01 08:20:50|||||||||3
1654071670000|2022-06-01 08:21:10|26.22|26.14|26.22|26.14|26.22|26.14|26.21|26.13|10
1654071680000|2022-06-01 08:21:20|26.21|26.13|26.18|26.1|26.22|26.14|26.18|26.1|0
1654071690000|2022-06-01 08:21:30|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654071710000|2022-06-01 08:21:50|||||||||1
1654071740000|2022-06-01 08:22:20|||||||||1
1654071760000|2022-06-01 08:22:40|26.21|26.13|26.24|26.16|26.24|26.16|26.21|26.13|1
1654071830000|2022-06-01 08:23:50|||||||||1
1654071840000|2022-06-01 08:24:00|||||||||1
1654071870000|2022-06-01 08:24:30|26.22|26.14|26.19|26.11|26.22|26.14|26.19|26.11|18
1654071880000|2022-06-01 08:24:40|26.16|26.08|26.16|26.08|26.19|26.11|26.16|26.08|19
1654071890000|2022-06-01 08:24:50|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1654071900000|2022-06-01 08:25:00|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|0
1654071920000|2022-06-01 08:25:20|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|5
1654071930000|2022-06-01 08:25:30|26.11|26.03|26.14|26.06|26.14|26.06|26.11|26.03|4
1654071940000|2022-06-01 08:25:40|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|2
1654071950000|2022-06-01 08:25:50|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|3
1654071970000|2022-06-01 08:26:10|26.12|26.04|26.12|26.04|26.14|26.06|26.12|26.04|0
1654071980000|2022-06-01 08:26:20|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|0
1654072000000|2022-06-01 08:26:40|26.12|26.04|26.12|26.04|26.14|26.06|26.12|26.04|0
1654072010000|2022-06-01 08:26:50|26.11|26.03|26.14|26.06|26.14|26.06|26.11|26.03|15
1654072020000|2022-06-01 08:27:00|||||||||3
1654072030000|2022-06-01 08:27:10|||||||||14
1654072040000|2022-06-01 08:27:20|||||||||6
1654072050000|2022-06-01 08:27:30|||||||||6
1654072060000|2022-06-01 08:27:40|||||||||9
1654072070000|2022-06-01 08:27:50|||||||||1
1654072090000|2022-06-01 08:28:10|26.12|26.04|26.12|26.04|26.14|26.06|26.12|26.04|2
1654072100000|2022-06-01 08:28:20|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|0
1654072120000|2022-06-01 08:28:40|26.11|26.03|26.11|26.03|26.12|26.04|26.11|26.03|2
1654072130000|2022-06-01 08:28:50|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|1
1654072140000|2022-06-01 08:29:00|26.12|26.04|26.12|26.04|26.12|26.04|26.11|26.03|0
1654072150000|2022-06-01 08:29:10|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|0
1654072160000|2022-06-01 08:29:20|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|0
1654072170000|2022-06-01 08:29:30|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|19
1654072180000|2022-06-01 08:29:40|26.14|26.06|26.12|26.04|26.14|26.06|26.11|26.03|3
1654072190000|2022-06-01 08:29:50|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|0
1654072200000|2022-06-01 08:30:00|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1654072270000|2022-06-01 08:31:10|26.1|26.02|26.1|26.02|26.11|26.03|26.1|26.02|1
1654072280000|2022-06-01 08:31:20|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1654072290000|2022-06-01 08:31:30|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654072310000|2022-06-01 08:31:50|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|29
1654072320000|2022-06-01 08:32:00|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|59
1654072410000|2022-06-01 08:33:30|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|126
1654072540000|2022-06-01 08:35:40|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1654072560000|2022-06-01 08:36:00|||||||||8
1654072620000|2022-06-01 08:37:00|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|1
1654072630000|2022-06-01 08:37:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654072700000|2022-06-01 08:38:20|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|15
1654072710000|2022-06-01 08:38:30|26.09|26.01|26.09|26.01|26.1|26.02|26.07|25.99|8
1654072770000|2022-06-01 08:39:30|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|7
1654072780000|2022-06-01 08:39:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654072810000|2022-06-01 08:40:10|26.05|25.97|26.03|25.95|26.05|25.97|26.01|25.93|7
1654072820000|2022-06-01 08:40:20|26.01|25.93|26.05|25.97|26.05|25.97|26.01|25.93|1
1654072830000|2022-06-01 08:40:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|2
1654072860000|2022-06-01 08:41:00|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|7
1654072890000|2022-06-01 08:41:30|||||||||1
1654072900000|2022-06-01 08:41:40|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|10
1654072910000|2022-06-01 08:41:50|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|6
1654072920000|2022-06-01 08:42:00|26.06|25.98|26.06|25.98|26.07|25.99|26.06|25.98|10
1654072960000|2022-06-01 08:42:40|26.05|25.97|26.06|25.98|26.06|25.98|26.04|25.96|6
1654072970000|2022-06-01 08:42:50|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1654072980000|2022-06-01 08:43:00|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1654072990000|2022-06-01 08:43:10|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|0
1654073000000|2022-06-01 08:43:20|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654073020000|2022-06-01 08:43:40|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654073030000|2022-06-01 08:43:50|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654073070000|2022-06-01 08:44:30|26.05|25.97|26.05|25.97|26.05|25.97|26.04|25.96|3
1654073080000|2022-06-01 08:44:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654073090000|2022-06-01 08:44:50|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1654073100000|2022-06-01 08:45:00|26.05|25.97|26.04|25.96|26.06|25.98|26.04|25.96|0
1654073110000|2022-06-01 08:45:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|28
1654073130000|2022-06-01 08:45:30|||||||||1
1654073150000|2022-06-01 08:45:50|26.04|25.96|26.01|25.93|26.04|25.96|26.01|25.93|0
1654073220000|2022-06-01 08:47:00|26.04|25.96|26.01|25.93|26.04|25.96|26.01|25.93|25
1654073250000|2022-06-01 08:47:30|25.99|25.91|26|25.92|26|25.92|25.99|25.91|11
1654073270000|2022-06-01 08:47:50|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654073300000|2022-06-01 08:48:20|25.99|25.91|26|25.92|26|25.92|25.99|25.91|6
1654073310000|2022-06-01 08:48:30|25.99|25.91|25.96|25.88|25.99|25.91|25.96|25.88|0
1654073320000|2022-06-01 08:48:40|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1654073340000|2022-06-01 08:49:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1654073350000|2022-06-01 08:49:10|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|17
1654073410000|2022-06-01 08:50:10|25.95|25.87|25.96|25.88|25.98|25.9|25.95|25.87|35
1654073420000|2022-06-01 08:50:20|25.98|25.9|26|25.92|26|25.92|25.98|25.9|1
1654073430000|2022-06-01 08:50:30|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1654073440000|2022-06-01 08:50:40|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654073450000|2022-06-01 08:50:50|||||||||2
1654073530000|2022-06-01 08:52:10|26|25.92|26|25.92|26|25.92|25.99|25.91|1
1654073540000|2022-06-01 08:52:20|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1654073550000|2022-06-01 08:52:30|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654073560000|2022-06-01 08:52:40|||||||||1
1654073660000|2022-06-01 08:54:20|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1654073670000|2022-06-01 08:54:30|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654073770000|2022-06-01 08:56:10|26|25.92|26|25.92|26|25.92|26|25.92|4
1654073780000|2022-06-01 08:56:20|||||||||7
1654073790000|2022-06-01 08:56:30|26.01|25.93|26.01|25.93|26.01|25.93|26|25.92|12
1654073800000|2022-06-01 08:56:40|||||||||13
1654073810000|2022-06-01 08:56:50|||||||||3
1654073820000|2022-06-01 08:57:00|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|1
1654073830000|2022-06-01 08:57:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654073840000|2022-06-01 08:57:20|26|25.92|25.99|25.91|26|25.92|25.99|25.91|9
1654073850000|2022-06-01 08:57:30|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1654073880000|2022-06-01 08:58:00|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1654073890000|2022-06-01 08:58:10|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|0
1654073900000|2022-06-01 08:58:20|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654073930000|2022-06-01 08:58:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654073960000|2022-06-01 08:59:20|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1654073970000|2022-06-01 08:59:30|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|9
1654073980000|2022-06-01 08:59:40|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1654074020000|2022-06-01 09:00:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654074070000|2022-06-01 09:01:10|||||||||4
1654074140000|2022-06-01 09:02:20|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|0
1654074200000|2022-06-01 09:03:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654074210000|2022-06-01 09:03:30|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1654074220000|2022-06-01 09:03:40|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654074230000|2022-06-01 09:03:50|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1654074250000|2022-06-01 09:04:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654074300000|2022-06-01 09:05:00|||||||||1
1654074340000|2022-06-01 09:05:40|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|5
1654074400000|2022-06-01 09:06:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654074420000|2022-06-01 09:07:00|25.89|25.81|25.9|25.82|25.9|25.82|25.89|25.81|49
1654074430000|2022-06-01 09:07:10|25.89|25.81|25.89|25.81|25.9|25.82|25.89|25.81|0
1654074460000|2022-06-01 09:07:40|25.9|25.82|25.89|25.81|25.9|25.82|25.89|25.81|0
1654074480000|2022-06-01 09:08:00|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|74
1654074490000|2022-06-01 09:08:10|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|3
1654074500000|2022-06-01 09:08:20|25.85|25.77|25.85|25.77|25.86|25.78|25.84|25.76|6
1654074540000|2022-06-01 09:09:00|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|1
1654074560000|2022-06-01 09:09:20|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|0
1654074620000|2022-06-01 09:10:20|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|0
1654074680000|2022-06-01 09:11:20|||||||||1
1654074710000|2022-06-01 09:11:50|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|0
1654074830000|2022-06-01 09:13:50|||||||||1
1654074930000|2022-06-01 09:15:30|||||||||23
1654074940000|2022-06-01 09:15:40|25.85|25.77|25.84|25.76|25.85|25.77|25.84|25.76|34
1654074960000|2022-06-01 09:16:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1654074970000|2022-06-01 09:16:10|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1654075130000|2022-06-01 09:18:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654075140000|2022-06-01 09:19:00|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|0
1654075190000|2022-06-01 09:19:50|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|7
1654075200000|2022-06-01 09:20:00|25.81|25.73|25.81|25.73|25.81|25.73|25.8|25.72|2
1654075210000|2022-06-01 09:20:10|25.8|25.72|25.8|25.72|25.81|25.73|25.8|25.72|7
1654075220000|2022-06-01 09:20:20|25.81|25.73|25.8|25.72|25.81|25.73|25.8|25.72|18
1654075230000|2022-06-01 09:20:30|25.81|25.73|25.8|25.72|25.81|25.73|25.79|25.71|9
1654075240000|2022-06-01 09:20:40|25.81|25.73|25.8|25.72|25.81|25.73|25.8|25.72|0
1654075260000|2022-06-01 09:21:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654075270000|2022-06-01 09:21:10|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|6
1654075390000|2022-06-01 09:23:10|25.78|25.7|25.79|25.71|25.79|25.71|25.77|25.69|10
1654075510000|2022-06-01 09:25:10|||||||||22
1654075750000|2022-06-01 09:29:10|||||||||1
1654075860000|2022-06-01 09:31:00|25.75|25.67|25.74|25.66|25.76|25.68|25.74|25.66|6
1654075870000|2022-06-01 09:31:10|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|3
1654075880000|2022-06-01 09:31:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654075890000|2022-06-01 09:31:30|25.79|25.71|25.79|25.71|25.79|25.71|25.78|25.7|0
1654075910000|2022-06-01 09:31:50|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|3
1654075920000|2022-06-01 09:32:00|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|0
1654075930000|2022-06-01 09:32:10|||||||||10
1654075940000|2022-06-01 09:32:20|25.77|25.69|25.74|25.66|25.77|25.69|25.74|25.66|14
1654075950000|2022-06-01 09:32:30|||||||||7
1654075960000|2022-06-01 09:32:40|||||||||8
1654075970000|2022-06-01 09:32:50|||||||||5
1654075980000|2022-06-01 09:33:00|||||||||7
1654075990000|2022-06-01 09:33:10|||||||||2
1654076040000|2022-06-01 09:34:00|||||||||1
1654076050000|2022-06-01 09:34:10|||||||||1
1654076100000|2022-06-01 09:35:00|25.72|25.64|25.72|25.64|25.73|25.65|25.72|25.64|6
1654076110000|2022-06-01 09:35:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1654076160000|2022-06-01 09:36:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1654076180000|2022-06-01 09:36:20|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1654076200000|2022-06-01 09:36:40|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1654076230000|2022-06-01 09:37:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|3
1654076250000|2022-06-01 09:37:30|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1654076260000|2022-06-01 09:37:40|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|31
1654076330000|2022-06-01 09:38:50|||||||||1
1654076380000|2022-06-01 09:39:40|25.78|25.7|25.74|25.66|25.78|25.7|25.74|25.66|40
1654076400000|2022-06-01 09:40:00|25.77|25.69|25.79|25.71|25.79|25.71|25.77|25.69|5
1654076410000|2022-06-01 09:40:10|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|3
1654076420000|2022-06-01 09:40:20|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1654076430000|2022-06-01 09:40:30|25.79|25.71|25.79|25.71|25.79|25.71|25.78|25.7|0
1654076460000|2022-06-01 09:41:00|||||||||1
1654076510000|2022-06-01 09:41:50|||||||||1
1654076730000|2022-06-01 09:45:30|25.82|25.74|25.83|25.75|25.83|25.75|25.81|25.73|14
1654076740000|2022-06-01 09:45:40|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|36
1654076760000|2022-06-01 09:46:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1654076770000|2022-06-01 09:46:10|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|0
1654076780000|2022-06-01 09:46:20|25.81|25.73|25.81|25.73|25.81|25.73|25.79|25.71|0
1654076790000|2022-06-01 09:46:30|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1654076810000|2022-06-01 09:46:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654076820000|2022-06-01 09:47:00|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|0
1654076830000|2022-06-01 09:47:10|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|0
1654076840000|2022-06-01 09:47:20|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1654076860000|2022-06-01 09:47:40|||||||||1
1654076890000|2022-06-01 09:48:10|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654076900000|2022-06-01 09:48:20|25.79|25.71|25.79|25.71|25.81|25.73|25.79|25.71|0
1654076910000|2022-06-01 09:48:30|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654076950000|2022-06-01 09:49:10|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1654076960000|2022-06-01 09:49:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|16
1654076970000|2022-06-01 09:49:30|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|0
1654076980000|2022-06-01 09:49:40|25.82|25.74|25.83|25.75|25.84|25.76|25.82|25.74|0
1654077010000|2022-06-01 09:50:10|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|0
1654077020000|2022-06-01 09:50:20|25.87|25.79|25.84|25.76|25.87|25.79|25.84|25.76|0
1654077030000|2022-06-01 09:50:30|||||||||12
1654077270000|2022-06-01 09:54:30|||||||||1
1654077480000|2022-06-01 09:58:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1654077500000|2022-06-01 09:58:20|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|1
1654077510000|2022-06-01 09:58:30|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1654077550000|2022-06-01 09:59:10|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1654077580000|2022-06-01 09:59:40|25.89|25.81|25.89|25.81|25.89|25.81|25.87|25.79|189
1654077610000|2022-06-01 10:00:10|||||||||30
1654077620000|2022-06-01 10:00:20|||||||||38
1654077640000|2022-06-01 10:00:40|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|4
1654077650000|2022-06-01 10:00:50|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|0
1654077660000|2022-06-01 10:01:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654077670000|2022-06-01 10:01:10|25.88|25.8|25.88|25.8|25.88|25.8|25.87|25.79|1
1654077680000|2022-06-01 10:01:20|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654077690000|2022-06-01 10:01:30|25.88|25.8|25.88|25.8|25.88|25.8|25.87|25.79|0
1654077700000|2022-06-01 10:01:40|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654077710000|2022-06-01 10:01:50|25.88|25.8|25.89|25.81|25.89|25.81|25.87|25.79|0
1654077730000|2022-06-01 10:02:10|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|24
1654077740000|2022-06-01 10:02:20|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654077780000|2022-06-01 10:03:00|||||||||1
1654077970000|2022-06-01 10:06:10|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|5
1654078010000|2022-06-01 10:06:50|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|47
1654078100000|2022-06-01 10:08:20|25.92|25.84|25.89|25.81|25.92|25.84|25.89|25.81|54
1654078130000|2022-06-01 10:08:50|25.84|25.76|25.84|25.76|25.86|25.78|25.84|25.76|25
1654078150000|2022-06-01 10:09:10|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1654078160000|2022-06-01 10:09:20|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1654078170000|2022-06-01 10:09:30|25.84|25.76|25.86|25.78|25.88|25.8|25.84|25.76|0
1654078180000|2022-06-01 10:09:40|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654078190000|2022-06-01 10:09:50|25.86|25.78|25.86|25.78|25.87|25.79|25.86|25.78|1
1654078200000|2022-06-01 10:10:00|25.84|25.76|25.86|25.78|25.87|25.79|25.84|25.76|1
1654078210000|2022-06-01 10:10:10|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654078220000|2022-06-01 10:10:20|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|1
1654078230000|2022-06-01 10:10:30|25.89|25.81|25.88|25.8|25.89|25.81|25.88|25.8|16
1654078240000|2022-06-01 10:10:40|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|12
1654078250000|2022-06-01 10:10:50|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|8
1654078260000|2022-06-01 10:11:00|25.87|25.79|25.89|25.81|25.89|25.81|25.86|25.78|32
1654078270000|2022-06-01 10:11:10|||||||||3
1654078280000|2022-06-01 10:11:20|||||||||1
1654078390000|2022-06-01 10:13:10|||||||||87
1654078420000|2022-06-01 10:13:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|30
1654078460000|2022-06-01 10:14:20|||||||||1
1654078470000|2022-06-01 10:14:30|||||||||18
1654078530000|2022-06-01 10:15:30|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654078540000|2022-06-01 10:15:40|25.89|25.81|25.91|25.83|25.92|25.84|25.89|25.81|7
1654078550000|2022-06-01 10:15:50|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654078560000|2022-06-01 10:16:00|25.94|25.86|25.91|25.83|25.94|25.86|25.89|25.81|117
1654078570000|2022-06-01 10:16:10|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|0
1654078730000|2022-06-01 10:18:50|25.87|25.79|25.86|25.78|25.87|25.79|25.84|25.76|12
1654078740000|2022-06-01 10:19:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654078750000|2022-06-01 10:19:10|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1654078760000|2022-06-01 10:19:20|25.86|25.78|25.86|25.78|25.87|25.79|25.84|25.76|3
1654078770000|2022-06-01 10:19:30|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|0
1654078800000|2022-06-01 10:20:00|25.88|25.8|25.88|25.8|25.89|25.81|25.88|25.8|44
1654078810000|2022-06-01 10:20:10|25.89|25.81|25.89|25.81|25.89|25.81|25.88|25.8|0
1654078830000|2022-06-01 10:20:30|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|17
1654078860000|2022-06-01 10:21:00|||||||||1
1654078880000|2022-06-01 10:21:20|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654078930000|2022-06-01 10:22:10|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1654078940000|2022-06-01 10:22:20|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|11
1654078950000|2022-06-01 10:22:30|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|4
1654078960000|2022-06-01 10:22:40|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|1
1654078970000|2022-06-01 10:22:50|25.87|25.79|25.89|25.81|25.89|25.81|25.86|25.78|2
1654079010000|2022-06-01 10:23:30|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1654079020000|2022-06-01 10:23:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|15
1654079060000|2022-06-01 10:24:20|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|0
1654079070000|2022-06-01 10:24:30|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654079080000|2022-06-01 10:24:40|25.88|25.8|25.84|25.76|25.88|25.8|25.84|25.76|57
1654079130000|2022-06-01 10:25:30|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|40
1654079190000|2022-06-01 10:26:30|||||||||1
1654079240000|2022-06-01 10:27:20|||||||||1
1654079260000|2022-06-01 10:27:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|1
1654079270000|2022-06-01 10:27:50|25.91|25.83|25.94|25.86|25.94|25.86|25.91|25.83|0
1654079290000|2022-06-01 10:28:10|25.92|25.84|25.89|25.81|25.92|25.84|25.89|25.81|5
1654079300000|2022-06-01 10:28:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654079320000|2022-06-01 10:28:40|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|0
1654079400000|2022-06-01 10:30:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654079410000|2022-06-01 10:30:10|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1654079420000|2022-06-01 10:30:20|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|5
1654079430000|2022-06-01 10:30:30|25.88|25.8|25.89|25.81|25.89|25.81|25.87|25.79|0
1654079450000|2022-06-01 10:30:50|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|0
1654079460000|2022-06-01 10:31:00|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654079480000|2022-06-01 10:31:20|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654079580000|2022-06-01 10:33:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|3
1654079590000|2022-06-01 10:33:10|25.86|25.78|25.87|25.79|25.87|25.79|25.84|25.76|0
1654079640000|2022-06-01 10:34:00|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|2
1654079660000|2022-06-01 10:34:20|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654079740000|2022-06-01 10:35:40|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|3
1654079760000|2022-06-01 10:36:00|25.87|25.79|25.87|25.79|25.87|25.79|25.86|25.78|0
1654079770000|2022-06-01 10:36:10|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|1
1654079780000|2022-06-01 10:36:20|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1654079790000|2022-06-01 10:36:30|25.84|25.76|25.84|25.76|25.87|25.79|25.84|25.76|62
1654079810000|2022-06-01 10:36:50|25.85|25.77|25.86|25.78|25.86|25.78|25.85|25.77|0
1654079830000|2022-06-01 10:37:10|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654079910000|2022-06-01 10:38:30|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|1
1654079930000|2022-06-01 10:38:50|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654079940000|2022-06-01 10:39:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654079950000|2022-06-01 10:39:10|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1654079960000|2022-06-01 10:39:20|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|10
1654080000000|2022-06-01 10:40:00|25.9|25.82|25.87|25.79|25.9|25.82|25.87|25.79|2
1654080010000|2022-06-01 10:40:10|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|5
1654080020000|2022-06-01 10:40:20|||||||||2
1654080040000|2022-06-01 10:40:40|25.86|25.78|25.86|25.78|25.87|25.79|25.86|25.78|8
1654080060000|2022-06-01 10:41:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654080520000|2022-06-01 10:48:40|||||||||1
1654080540000|2022-06-01 10:49:00|||||||||2
1654080560000|2022-06-01 10:49:20|||||||||4
1654080610000|2022-06-01 10:50:10|25.88|25.8|25.9|25.82|25.91|25.83|25.88|25.8|0
1654080620000|2022-06-01 10:50:20|25.88|25.8|25.88|25.8|25.88|25.8|25.87|25.79|0
1654080630000|2022-06-01 10:50:30|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654080640000|2022-06-01 10:50:40|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654080650000|2022-06-01 10:50:50|25.88|25.8|25.89|25.81|25.89|25.81|25.87|25.79|0
1654080680000|2022-06-01 10:51:20|||||||||7
1654080690000|2022-06-01 10:51:30|||||||||13
1654080700000|2022-06-01 10:51:40|||||||||16
1654080710000|2022-06-01 10:51:50|||||||||5
1654080720000|2022-06-01 10:52:00|||||||||6
1654080730000|2022-06-01 10:52:10|||||||||3
1654080740000|2022-06-01 10:52:20|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|4
1654080750000|2022-06-01 10:52:30|||||||||10
1654080760000|2022-06-01 10:52:40|||||||||4
1654080770000|2022-06-01 10:52:50|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|26
1654080790000|2022-06-01 10:53:10|25.92|25.84|25.92|25.84|25.92|25.84|25.9|25.82|0
1654080850000|2022-06-01 10:54:10|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|1
1654080910000|2022-06-01 10:55:10|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1654080930000|2022-06-01 10:55:30|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654080960000|2022-06-01 10:56:00|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|10
1654080970000|2022-06-01 10:56:10|25.92|25.84|25.93|25.85|25.94|25.86|25.92|25.84|2
1654080980000|2022-06-01 10:56:20|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654081020000|2022-06-01 10:57:00|||||||||1
1654081040000|2022-06-01 10:57:20|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|0
1654081050000|2022-06-01 10:57:30|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|10
1654081060000|2022-06-01 10:57:40|25.9|25.82|25.9|25.82|25.92|25.84|25.89|25.81|0
1654081070000|2022-06-01 10:57:50|25.92|25.84|25.92|25.84|25.92|25.84|25.9|25.82|0
1654081120000|2022-06-01 10:58:40|||||||||1
1654081160000|2022-06-01 10:59:20|||||||||1
1654081180000|2022-06-01 10:59:40|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|0
1654081240000|2022-06-01 11:00:40|||||||||22
1654081310000|2022-06-01 11:01:50|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|21
1654081320000|2022-06-01 11:02:00|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654081330000|2022-06-01 11:02:10|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654081340000|2022-06-01 11:02:20|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654081480000|2022-06-01 11:04:40|||||||||1
1654081570000|2022-06-01 11:06:10|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|97
1654081630000|2022-06-01 11:07:10|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1654081640000|2022-06-01 11:07:20|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|0
1654081830000|2022-06-01 11:10:30|||||||||45
1654081840000|2022-06-01 11:10:40|||||||||1
1654081880000|2022-06-01 11:11:20|||||||||1
1654081930000|2022-06-01 11:12:10|25.8|25.72|25.81|25.73|25.82|25.74|25.8|25.72|41
1654081940000|2022-06-01 11:12:20|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1654081990000|2022-06-01 11:13:10|25.82|25.74|25.85|25.77|25.85|25.77|25.82|25.74|5
1654082060000|2022-06-01 11:14:20|||||||||20
1654082110000|2022-06-01 11:15:10|||||||||41
1654082330000|2022-06-01 11:18:50|||||||||1
1654082370000|2022-06-01 11:19:30|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|97
1654082480000|2022-06-01 11:21:20|||||||||9
1654082490000|2022-06-01 11:21:30|||||||||14
1654082500000|2022-06-01 11:21:40|||||||||16
1654082510000|2022-06-01 11:21:50|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|80
1654082520000|2022-06-01 11:22:00|||||||||6
1654082530000|2022-06-01 11:22:10|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|29
1654082540000|2022-06-01 11:22:20|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|8
1654082550000|2022-06-01 11:22:30|||||||||1
1654082720000|2022-06-01 11:25:20|||||||||43
1654082750000|2022-06-01 11:25:50|25.8|25.72|25.85|25.77|25.85|25.77|25.8|25.72|69
1654082990000|2022-06-01 11:29:50|||||||||1
1654083040000|2022-06-01 11:30:40|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|143
1654083060000|2022-06-01 11:31:00|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|77
1654083160000|2022-06-01 11:32:40|||||||||1
1654083240000|2022-06-01 11:34:00|||||||||2
1654083320000|2022-06-01 11:35:20|||||||||43
1654083480000|2022-06-01 11:38:00|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|147
1654083490000|2022-06-01 11:38:10|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|9
1654083540000|2022-06-01 11:39:00|||||||||1
1654083600000|2022-06-01 11:40:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|134
1654083650000|2022-06-01 11:40:50|||||||||2
1654083770000|2022-06-01 11:42:50|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|105
1654083790000|2022-06-01 11:43:10|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|5
1654083840000|2022-06-01 11:44:00|||||||||1
1654083980000|2022-06-01 11:46:20|||||||||12
1654084020000|2022-06-01 11:47:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|8
1654084090000|2022-06-01 11:48:10|25.83|25.75|25.83|25.75|25.85|25.77|25.83|25.75|56
1654084100000|2022-06-01 11:48:20|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1654084110000|2022-06-01 11:48:30|25.85|25.77|25.84|25.76|25.85|25.77|25.83|25.75|60
1654084120000|2022-06-01 11:48:40|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|36
1654084170000|2022-06-01 11:49:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|60
1654084180000|2022-06-01 11:49:40|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1654084190000|2022-06-01 11:49:50|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1654084250000|2022-06-01 11:50:50|||||||||1
1654084260000|2022-06-01 11:51:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|7
1654084320000|2022-06-01 11:52:00|||||||||1
1654084540000|2022-06-01 11:55:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|7
1654084550000|2022-06-01 11:55:50|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|1
1654084580000|2022-06-01 11:56:20|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|51
1654084620000|2022-06-01 11:57:00|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|60
1654084640000|2022-06-01 11:57:20|25.81|25.73|25.8|25.72|25.81|25.73|25.8|25.72|0
1654084650000|2022-06-01 11:57:30|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|8
1654084680000|2022-06-01 11:58:00|||||||||2
1654084820000|2022-06-01 12:00:20|||||||||38
1654084950000|2022-06-01 12:02:30|25.76|25.68|25.73|25.65|25.76|25.68|25.73|25.65|97
1654084960000|2022-06-01 12:02:40|25.74|25.66|25.78|25.7|25.78|25.7|25.74|25.66|77
1654084970000|2022-06-01 12:02:50|||||||||94
1654085000000|2022-06-01 12:03:20|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|9
1654085100000|2022-06-01 12:05:00|||||||||59
1654085110000|2022-06-01 12:05:10|||||||||11
1654085130000|2022-06-01 12:05:30|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|382
1654085180000|2022-06-01 12:06:20|25.75|25.67|25.78|25.7|25.78|25.7|25.75|25.67|0
1654085300000|2022-06-01 12:08:20|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|2
1654085310000|2022-06-01 12:08:30|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|60
1654085360000|2022-06-01 12:09:20|25.75|25.67|25.75|25.67|25.75|25.67|25.74|25.66|60
1654085370000|2022-06-01 12:09:30|25.74|25.66|25.78|25.7|25.78|25.7|25.73|25.65|18
1654085430000|2022-06-01 12:10:30|||||||||1
1654085530000|2022-06-01 12:12:10|||||||||1
1654085610000|2022-06-01 12:13:30|||||||||1
1654085720000|2022-06-01 12:15:20|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654085730000|2022-06-01 12:15:30|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|32
1654085740000|2022-06-01 12:15:40|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|3
1654085750000|2022-06-01 12:15:50|25.75|25.67|25.78|25.7|25.78|25.7|25.75|25.67|0
1654085810000|2022-06-01 12:16:50|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654085830000|2022-06-01 12:17:10|||||||||1
1654085840000|2022-06-01 12:17:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654085910000|2022-06-01 12:18:30|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|4
1654086000000|2022-06-01 12:20:00|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|28
1654086010000|2022-06-01 12:20:10|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|79
1654086020000|2022-06-01 12:20:20|25.79|25.71|25.8|25.72|25.8|25.72|25.78|25.7|1
1654086030000|2022-06-01 12:20:30|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|2
1654086100000|2022-06-01 12:21:40|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|0
1654086130000|2022-06-01 12:22:10|25.78|25.7|25.78|25.7|25.79|25.71|25.78|25.7|66
1654086150000|2022-06-01 12:22:30|25.75|25.67|25.75|25.67|25.76|25.68|25.73|25.65|83
1654086160000|2022-06-01 12:22:40|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654086190000|2022-06-01 12:23:10|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654086200000|2022-06-01 12:23:20|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|4
1654086310000|2022-06-01 12:25:10|||||||||16
1654086350000|2022-06-01 12:25:50|25.7|25.62|25.72|25.64|25.73|25.65|25.7|25.62|75
1654086360000|2022-06-01 12:26:00|25.73|25.65|25.73|25.65|25.73|25.65|25.72|25.64|3
1654086380000|2022-06-01 12:26:20|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|6
1654086410000|2022-06-01 12:26:50|25.68|25.6|25.65|25.57|25.68|25.6|25.65|25.57|63
1654086420000|2022-06-01 12:27:00|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|15
1654086430000|2022-06-01 12:27:10|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|17
1654086440000|2022-06-01 12:27:20|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|62
1654086450000|2022-06-01 12:27:30|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654086510000|2022-06-01 12:28:30|25.69|25.61|25.69|25.61|25.69|25.61|25.68|25.6|0
1654086520000|2022-06-01 12:28:40|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654086560000|2022-06-01 12:29:20|25.7|25.62|25.73|25.65|25.73|25.65|25.7|25.62|3
1654086570000|2022-06-01 12:29:30|25.72|25.64|25.72|25.64|25.73|25.65|25.72|25.64|7
1654086600000|2022-06-01 12:30:00|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1654086610000|2022-06-01 12:30:10|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|61
1654086640000|2022-06-01 12:30:40|25.75|25.67|25.78|25.7|25.78|25.7|25.75|25.67|195
1654086790000|2022-06-01 12:33:10|25.77|25.69|25.75|25.67|25.77|25.69|25.75|25.67|50
1654086800000|2022-06-01 12:33:20|25.77|25.69|25.77|25.69|25.77|25.69|25.75|25.67|1
1654086830000|2022-06-01 12:33:50|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654086840000|2022-06-01 12:34:00|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|6
1654086900000|2022-06-01 12:35:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|3
1654086910000|2022-06-01 12:35:10|||||||||5
1654086920000|2022-06-01 12:35:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|10
1654086930000|2022-06-01 12:35:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|5
1654086960000|2022-06-01 12:36:00|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654087020000|2022-06-01 12:37:00|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|15
1654087030000|2022-06-01 12:37:10|25.75|25.67|25.78|25.7|25.78|25.7|25.75|25.67|7
1654087050000|2022-06-01 12:37:30|||||||||4
1654087060000|2022-06-01 12:37:40|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|16
1654087070000|2022-06-01 12:37:50|25.78|25.7|25.78|25.7|25.78|25.7|25.77|25.69|0
1654087080000|2022-06-01 12:38:00|25.77|25.69|25.77|25.69|25.78|25.7|25.76|25.68|4
1654087100000|2022-06-01 12:38:20|25.78|25.7|25.78|25.7|25.78|25.7|25.77|25.69|0
1654087110000|2022-06-01 12:38:30|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1654087120000|2022-06-01 12:38:40|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|0
1654087140000|2022-06-01 12:39:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654087150000|2022-06-01 12:39:10|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|0
1654087160000|2022-06-01 12:39:20|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654087170000|2022-06-01 12:39:30|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|0
1654087180000|2022-06-01 12:39:40|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|1
1654087190000|2022-06-01 12:39:50|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654087200000|2022-06-01 12:40:00|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|0
1654087210000|2022-06-01 12:40:10|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654087220000|2022-06-01 12:40:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654087230000|2022-06-01 12:40:30|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|55
1654087300000|2022-06-01 12:41:40|||||||||1
1654087330000|2022-06-01 12:42:10|25.73|25.65|25.73|25.65|25.74|25.66|25.73|25.65|28
1654087640000|2022-06-01 12:47:20|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|7
1654087650000|2022-06-01 12:47:30|25.78|25.7|25.77|25.69|25.78|25.7|25.76|25.68|2
1654087660000|2022-06-01 12:47:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654087690000|2022-06-01 12:48:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1654087710000|2022-06-01 12:48:30|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654087740000|2022-06-01 12:49:00|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|1
1654087820000|2022-06-01 12:50:20|||||||||1
1654087920000|2022-06-01 12:52:00|||||||||3
1654087990000|2022-06-01 12:53:10|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654088010000|2022-06-01 12:53:30|25.74|25.66|25.75|25.67|25.76|25.68|25.74|25.66|10
1654088030000|2022-06-01 12:53:50|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654088080000|2022-06-01 12:54:40|||||||||1
1654088090000|2022-06-01 12:54:50|25.74|25.66|25.78|25.7|25.78|25.7|25.74|25.66|15
1654088100000|2022-06-01 12:55:00|25.76|25.68|25.75|25.67|25.76|25.68|25.75|25.67|0
1654088110000|2022-06-01 12:55:10|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|2
1654088130000|2022-06-01 12:55:30|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654088150000|2022-06-01 12:55:50|25.74|25.66|25.73|25.65|25.74|25.66|25.73|25.65|1
1654088160000|2022-06-01 12:56:00|||||||||9
1654088180000|2022-06-01 12:56:20|25.74|25.66|25.75|25.67|25.75|25.67|25.74|25.66|4
1654088220000|2022-06-01 12:57:00|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|5
1654088230000|2022-06-01 12:57:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1654088250000|2022-06-01 12:57:30|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|205
1654088300000|2022-06-01 12:58:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654088310000|2022-06-01 12:58:30|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654088340000|2022-06-01 12:59:00|||||||||1
1654088410000|2022-06-01 13:00:10|||||||||63
1654088480000|2022-06-01 13:01:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|3
1654088490000|2022-06-01 13:01:30|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|9
1654088500000|2022-06-01 13:01:40|25.79|25.71|25.78|25.7|25.8|25.72|25.75|25.67|32
1654088510000|2022-06-01 13:01:50|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654088600000|2022-06-01 13:03:20|||||||||1
1654088710000|2022-06-01 13:05:10|||||||||6
1654088790000|2022-06-01 13:06:30|||||||||208
1654088820000|2022-06-01 13:07:00|||||||||1
1654088850000|2022-06-01 13:07:30|||||||||1
1654088900000|2022-06-01 13:08:20|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|94
1654088930000|2022-06-01 13:08:50|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|3
1654088940000|2022-06-01 13:09:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|6
1654088950000|2022-06-01 13:09:10|||||||||18
1654089050000|2022-06-01 13:10:50|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|46
1654089060000|2022-06-01 13:11:00|25.68|25.6|25.68|25.6|25.68|25.6|25.67|25.59|12
1654089090000|2022-06-01 13:11:30|||||||||1
1654089110000|2022-06-01 13:11:50|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|23
1654089120000|2022-06-01 13:12:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|1
1654089140000|2022-06-01 13:12:20|||||||||28
1654089150000|2022-06-01 13:12:30|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|40
1654089170000|2022-06-01 13:12:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1654089180000|2022-06-01 13:13:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654089190000|2022-06-01 13:13:10|||||||||10
1654089240000|2022-06-01 13:14:00|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|0
1654089250000|2022-06-01 13:14:10|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|0
1654089260000|2022-06-01 13:14:20|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|0
1654089320000|2022-06-01 13:15:20|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|50
1654089330000|2022-06-01 13:15:30|25.63|25.55|25.68|25.6|25.68|25.6|25.63|25.55|16
1654089340000|2022-06-01 13:15:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1654089420000|2022-06-01 13:17:00|||||||||1
1654089450000|2022-06-01 13:17:30|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1654089460000|2022-06-01 13:17:40|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|43
1654089480000|2022-06-01 13:18:00|25.64|25.56|25.65|25.57|25.65|25.57|25.63|25.55|58
1654089590000|2022-06-01 13:19:50|25.64|25.56|25.64|25.56|25.65|25.57|25.63|25.55|2
1654089600000|2022-06-01 13:20:00|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|2
1654089610000|2022-06-01 13:20:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1654089650000|2022-06-01 13:20:50|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|42
1654089690000|2022-06-01 13:21:30|||||||||1
1654089720000|2022-06-01 13:22:00|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|12
1654089730000|2022-06-01 13:22:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1654089760000|2022-06-01 13:22:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1654089780000|2022-06-01 13:23:00|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1654089790000|2022-06-01 13:23:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1654089800000|2022-06-01 13:23:20|25.65|25.57|25.65|25.57|25.65|25.57|25.64|25.56|2
1654089810000|2022-06-01 13:23:30|||||||||1
1654089820000|2022-06-01 13:23:40|25.64|25.56|25.64|25.56|25.65|25.57|25.64|25.56|0
1654089830000|2022-06-01 13:23:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1654089850000|2022-06-01 13:24:10|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|68
1654089860000|2022-06-01 13:24:20|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|0
1654089870000|2022-06-01 13:24:30|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|3
1654089880000|2022-06-01 13:24:40|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|0
1654089890000|2022-06-01 13:24:50|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1654090050000|2022-06-01 13:27:30|||||||||15
1654090110000|2022-06-01 13:28:30|||||||||1
1654090120000|2022-06-01 13:28:40|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|266
1654090130000|2022-06-01 13:28:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1654090220000|2022-06-01 13:30:20|25.65|25.57|25.65|25.57|25.65|25.57|25.64|25.56|35
1654090230000|2022-06-01 13:30:30|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|10
1654090240000|2022-06-01 13:30:40|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|14
1654090250000|2022-06-01 13:30:50|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|2
1654090260000|2022-06-01 13:31:00|||||||||1
1654090270000|2022-06-01 13:31:10|25.62|25.54|25.61|25.53|25.63|25.55|25.61|25.53|9
1654090280000|2022-06-01 13:31:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1654090290000|2022-06-01 13:31:30|||||||||8
1654090300000|2022-06-01 13:31:40|||||||||32
1654090310000|2022-06-01 13:31:50|25.53|25.45|25.55|25.47|25.57|25.49|25.53|25.45|101
1654090320000|2022-06-01 13:32:00|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|0
1654090340000|2022-06-01 13:32:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654090350000|2022-06-01 13:32:30|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1654090380000|2022-06-01 13:33:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|2
1654090390000|2022-06-01 13:33:10|25.5|25.42|25.55|25.47|25.55|25.47|25.5|25.42|6
1654090420000|2022-06-01 13:33:40|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|10
1654090430000|2022-06-01 13:33:50|||||||||18
1654090450000|2022-06-01 13:34:10|25.55|25.47|25.58|25.5|25.58|25.5|25.55|25.47|51
1654090460000|2022-06-01 13:34:20|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1654090480000|2022-06-01 13:34:40|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|3
1654090500000|2022-06-01 13:35:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|1
1654090510000|2022-06-01 13:35:10|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|0
1654090520000|2022-06-01 13:35:20|||||||||28
1654090530000|2022-06-01 13:35:30|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1654090540000|2022-06-01 13:35:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654090550000|2022-06-01 13:35:50|25.54|25.46|25.55|25.47|25.55|25.47|25.53|25.45|13
1654090560000|2022-06-01 13:36:00|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|2
1654090570000|2022-06-01 13:36:10|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|5
1654090580000|2022-06-01 13:36:20|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|0
1654090590000|2022-06-01 13:36:30|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|16
1654090610000|2022-06-01 13:36:50|25.49|25.41|25.5|25.42|25.5|25.42|25.48|25.4|0
1654090620000|2022-06-01 13:37:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1654090650000|2022-06-01 13:37:30|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|6
1654090660000|2022-06-01 13:37:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654090670000|2022-06-01 13:37:50|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|0
1654090690000|2022-06-01 13:38:10|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1654090700000|2022-06-01 13:38:20|||||||||1
1654090710000|2022-06-01 13:38:30|25.49|25.41|25.5|25.42|25.5|25.42|25.48|25.4|151
1654090720000|2022-06-01 13:38:40|25.53|25.45|25.53|25.45|25.53|25.45|25.52|25.44|0
1654090730000|2022-06-01 13:38:50|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|0
1654090740000|2022-06-01 13:39:00|25.52|25.44|25.5|25.42|25.53|25.45|25.5|25.42|2
1654090750000|2022-06-01 13:39:10|25.53|25.45|25.53|25.45|25.53|25.45|25.52|25.44|0
1654090760000|2022-06-01 13:39:20|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|81
1654090770000|2022-06-01 13:39:30|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|16
1654090780000|2022-06-01 13:39:40|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|100
1654090800000|2022-06-01 13:40:00|25.63|25.55|25.6|25.52|25.63|25.55|25.58|25.5|7
1654090810000|2022-06-01 13:40:10|25.59|25.51|25.63|25.55|25.63|25.55|25.59|25.51|2
1654090820000|2022-06-01 13:40:20|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1654090840000|2022-06-01 13:40:40|25.62|25.54|25.6|25.52|25.62|25.54|25.58|25.5|26
1654090850000|2022-06-01 13:40:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|2
1654090860000|2022-06-01 13:41:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1654090880000|2022-06-01 13:41:20|25.57|25.49|25.53|25.45|25.57|25.49|25.53|25.45|131
1654090890000|2022-06-01 13:41:30|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|5
1654090910000|2022-06-01 13:41:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|55
1654090930000|2022-06-01 13:42:10|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|39
1654090940000|2022-06-01 13:42:20|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|39
1654090950000|2022-06-01 13:42:30|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|1
1654090960000|2022-06-01 13:42:40|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1654090970000|2022-06-01 13:42:50|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1654091040000|2022-06-01 13:44:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|13
1654091050000|2022-06-01 13:44:10|25.58|25.5|25.63|25.55|25.63|25.55|25.58|25.5|14
1654091060000|2022-06-01 13:44:20|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|0
1654091070000|2022-06-01 13:44:30|||||||||1
1654091080000|2022-06-01 13:44:40|25.6|25.52|25.63|25.55|25.63|25.55|25.6|25.52|4
1654091100000|2022-06-01 13:45:00|25.58|25.5|25.59|25.51|25.63|25.55|25.58|25.5|5
1654091110000|2022-06-01 13:45:10|25.62|25.54|25.62|25.54|25.62|25.54|25.58|25.5|12
1654091120000|2022-06-01 13:45:20|25.63|25.55|25.58|25.5|25.63|25.55|25.58|25.5|0
1654091130000|2022-06-01 13:45:30|25.6|25.52|25.63|25.55|25.63|25.55|25.58|25.5|75
1654091150000|2022-06-01 13:45:50|25.62|25.54|25.58|25.5|25.62|25.54|25.58|25.5|6
1654091220000|2022-06-01 13:47:00|25.6|25.52|25.58|25.5|25.63|25.55|25.58|25.5|86
1654091230000|2022-06-01 13:47:10|25.56|25.48|25.56|25.48|25.58|25.5|25.54|25.46|71
1654091240000|2022-06-01 13:47:20|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1654091270000|2022-06-01 13:47:50|25.62|25.54|25.63|25.55|25.63|25.55|25.6|25.52|14
1654091280000|2022-06-01 13:48:00|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1654091290000|2022-06-01 13:48:10|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|10
1654091300000|2022-06-01 13:48:20|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1654091310000|2022-06-01 13:48:30|25.62|25.54|25.61|25.53|25.62|25.54|25.58|25.5|8
1654091320000|2022-06-01 13:48:40|25.62|25.54|25.63|25.55|25.63|25.55|25.61|25.53|0
1654091330000|2022-06-01 13:48:50|25.62|25.54|25.58|25.5|25.62|25.54|25.58|25.5|0
1654091340000|2022-06-01 13:49:00|25.62|25.54|25.59|25.51|25.62|25.54|25.58|25.5|43
1654091350000|2022-06-01 13:49:10|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|7
1654091360000|2022-06-01 13:49:20|25.59|25.51|25.63|25.55|25.63|25.55|25.59|25.51|0
1654091400000|2022-06-01 13:50:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|19
1654091410000|2022-06-01 13:50:10|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|8
1654091420000|2022-06-01 13:50:20|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|0
1654091450000|2022-06-01 13:50:50|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1654091460000|2022-06-01 13:51:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|1
1654091470000|2022-06-01 13:51:10|25.65|25.57|25.65|25.57|25.65|25.57|25.64|25.56|2
1654091480000|2022-06-01 13:51:20|25.67|25.59|25.65|25.57|25.67|25.59|25.65|25.57|0
1654091490000|2022-06-01 13:51:30|25.64|25.56|25.63|25.55|25.65|25.57|25.63|25.55|9
1654091500000|2022-06-01 13:51:40|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|1
1654091520000|2022-06-01 13:52:00|25.62|25.54|25.58|25.5|25.62|25.54|25.58|25.5|65
1654091540000|2022-06-01 13:52:20|||||||||1
1654091600000|2022-06-01 13:53:20|||||||||70
1654091610000|2022-06-01 13:53:30|25.57|25.49|25.56|25.48|25.58|25.5|25.53|25.45|101
1654091620000|2022-06-01 13:53:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1654091640000|2022-06-01 13:54:00|||||||||1
1654091650000|2022-06-01 13:54:10|25.54|25.46|25.54|25.46|25.57|25.49|25.54|25.46|11
1654091660000|2022-06-01 13:54:20|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654091680000|2022-06-01 13:54:40|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|9
1654091700000|2022-06-01 13:55:00|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|0
1654091720000|2022-06-01 13:55:20|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|0
1654091730000|2022-06-01 13:55:30|25.51|25.43|25.51|25.43|25.53|25.45|25.51|25.43|6
1654091740000|2022-06-01 13:55:40|25.52|25.44|25.53|25.45|25.53|25.45|25.51|25.43|0
1654091830000|2022-06-01 13:57:10|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|10
1654091860000|2022-06-01 13:57:40|25.55|25.47|25.58|25.5|25.58|25.5|25.55|25.47|16
1654091870000|2022-06-01 13:57:50|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1654091880000|2022-06-01 13:58:00|25.57|25.49|25.57|25.49|25.57|25.49|25.56|25.48|0
1654091890000|2022-06-01 13:58:10|25.56|25.48|25.53|25.45|25.57|25.49|25.53|25.45|0
1654091950000|2022-06-01 13:59:10|25.54|25.46|25.54|25.46|25.54|25.46|25.53|25.45|50
1654091960000|2022-06-01 13:59:20|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654091990000|2022-06-01 13:59:50|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|10
1654092000000|2022-06-01 14:00:00|25.54|25.46|25.58|25.5|25.58|25.5|25.53|25.45|0
1654092010000|2022-06-01 14:00:10|25.57|25.49|25.58|25.5|25.58|25.5|25.56|25.48|0
1654092020000|2022-06-01 14:00:20|25.59|25.51|25.63|25.55|25.63|25.55|25.58|25.5|6
1654092030000|2022-06-01 14:00:30|25.62|25.54|25.69|25.61|25.69|25.61|25.62|25.54|77
1654092040000|2022-06-01 14:00:40|25.7|25.62|25.65|25.57|25.7|25.62|25.65|25.57|1
1654092050000|2022-06-01 14:00:50|25.67|25.59|25.68|25.6|25.68|25.6|25.65|25.57|7
1654092060000|2022-06-01 14:01:00|25.67|25.59|25.7|25.62|25.7|25.62|25.67|25.59|12
1654092080000|2022-06-01 14:01:20|25.68|25.6|25.65|25.57|25.68|25.6|25.65|25.57|57
1654092100000|2022-06-01 14:01:40|25.64|25.56|25.6|25.52|25.64|25.56|25.6|25.52|0
1654092120000|2022-06-01 14:02:00|25.59|25.51|25.54|25.46|25.6|25.52|25.54|25.46|3
1654092130000|2022-06-01 14:02:10|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|5
1654092140000|2022-06-01 14:02:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|12
1654092180000|2022-06-01 14:03:00|25.58|25.5|25.6|25.52|25.6|25.52|25.57|25.49|44
1654092210000|2022-06-01 14:03:30|25.59|25.51|25.55|25.47|25.6|25.52|25.55|25.47|41
1654092220000|2022-06-01 14:03:40|25.58|25.5|25.6|25.52|25.6|25.52|25.55|25.47|37
1654092240000|2022-06-01 14:04:00|||||||||5
1654092250000|2022-06-01 14:04:10|25.62|25.54|25.65|25.57|25.65|25.57|25.62|25.54|22
1654092260000|2022-06-01 14:04:20|||||||||1
1654092280000|2022-06-01 14:04:40|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|3
1654092290000|2022-06-01 14:04:50|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|1
1654092300000|2022-06-01 14:05:00|||||||||1
1654092310000|2022-06-01 14:05:10|25.67|25.59|25.65|25.57|25.7|25.62|25.65|25.57|16
1654092320000|2022-06-01 14:05:20|25.67|25.59|25.7|25.62|25.7|25.62|25.67|25.59|6
1654092330000|2022-06-01 14:05:30|||||||||1
1654092340000|2022-06-01 14:05:40|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|26
1654092370000|2022-06-01 14:06:10|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|50
1654092380000|2022-06-01 14:06:20|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|10
1654092390000|2022-06-01 14:06:30|||||||||3
1654092400000|2022-06-01 14:06:40|25.72|25.64|25.7|25.62|25.75|25.67|25.7|25.62|13
1654092410000|2022-06-01 14:06:50|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|9
1654092440000|2022-06-01 14:07:20|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|32
1654092450000|2022-06-01 14:07:30|25.75|25.67|25.75|25.67|25.75|25.67|25.73|25.65|0
1654092460000|2022-06-01 14:07:40|||||||||10
1654092470000|2022-06-01 14:07:50|||||||||1
1654092480000|2022-06-01 14:08:00|||||||||1
1654092490000|2022-06-01 14:08:10|25.73|25.65|25.7|25.62|25.75|25.67|25.7|25.62|0
1654092500000|2022-06-01 14:08:20|25.73|25.65|25.75|25.67|25.75|25.67|25.73|25.65|7
1654092520000|2022-06-01 14:08:40|25.76|25.68|25.8|25.72|25.8|25.72|25.76|25.68|4
1654092530000|2022-06-01 14:08:50|25.79|25.71|25.81|25.73|25.82|25.74|25.79|25.71|12
1654092540000|2022-06-01 14:09:00|25.82|25.74|25.82|25.74|25.82|25.74|25.8|25.72|10
1654092550000|2022-06-01 14:09:10|25.81|25.73|25.81|25.73|25.82|25.74|25.81|25.73|2
1654092560000|2022-06-01 14:09:20|25.82|25.74|25.82|25.74|25.85|25.77|25.82|25.74|0
1654092570000|2022-06-01 14:09:30|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1654092580000|2022-06-01 14:09:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|2
1654092590000|2022-06-01 14:09:50|||||||||1
1654092600000|2022-06-01 14:10:00|25.78|25.7|25.79|25.71|25.8|25.72|25.78|25.7|63
1654092610000|2022-06-01 14:10:10|25.78|25.7|25.78|25.7|25.79|25.71|25.78|25.7|0
1654092620000|2022-06-01 14:10:20|25.76|25.68|25.78|25.7|25.78|25.7|25.75|25.67|119
1654092650000|2022-06-01 14:10:50|25.79|25.71|25.83|25.75|25.83|25.75|25.78|25.7|97
1654092670000|2022-06-01 14:11:10|25.79|25.71|25.8|25.72|25.8|25.72|25.78|25.7|54
1654092680000|2022-06-01 14:11:20|25.79|25.71|25.83|25.75|25.83|25.75|25.79|25.71|3
1654092740000|2022-06-01 14:12:20|||||||||1
1654092750000|2022-06-01 14:12:30|25.88|25.8|25.88|25.8|25.88|25.8|25.86|25.78|39
1654092760000|2022-06-01 14:12:40|25.85|25.77|25.88|25.8|25.9|25.82|25.85|25.77|37
1654092780000|2022-06-01 14:13:00|25.89|25.81|25.93|25.85|25.93|25.85|25.88|25.8|26
1654092790000|2022-06-01 14:13:10|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|9
1654092810000|2022-06-01 14:13:30|25.95|25.87|25.98|25.9|25.98|25.9|25.95|25.87|162
1654092820000|2022-06-01 14:13:40|||||||||1
1654092830000|2022-06-01 14:13:50|25.96|25.88|25.98|25.9|25.98|25.9|25.95|25.87|124
1654092840000|2022-06-01 14:14:00|25.96|25.88|25.95|25.87|25.98|25.9|25.95|25.87|16
1654092850000|2022-06-01 14:14:10|25.98|25.9|25.9|25.82|25.98|25.9|25.9|25.82|69
1654092860000|2022-06-01 14:14:20|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|17
1654092880000|2022-06-01 14:14:40|25.9|25.82|25.93|25.85|25.93|25.85|25.9|25.82|43
1654092890000|2022-06-01 14:14:50|25.91|25.83|25.93|25.85|25.93|25.85|25.9|25.82|9
1654092900000|2022-06-01 14:15:00|25.98|25.9|25.98|25.9|25.98|25.9|25.94|25.86|117
1654092910000|2022-06-01 14:15:10|25.95|25.87|25.95|25.87|25.98|25.9|25.95|25.87|141
1654092920000|2022-06-01 14:15:20|25.96|25.88|25.98|25.9|25.98|25.9|25.94|25.86|7
1654092930000|2022-06-01 14:15:30|25.95|25.87|25.93|25.85|25.96|25.88|25.93|25.85|21
1654092940000|2022-06-01 14:15:40|25.94|25.86|25.95|25.87|25.98|25.9|25.94|25.86|1
1654092950000|2022-06-01 14:15:50|25.94|25.86|25.94|25.86|25.95|25.87|25.93|25.85|1
1654092960000|2022-06-01 14:16:00|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|6
1654092970000|2022-06-01 14:16:10|||||||||1
1654092990000|2022-06-01 14:16:30|26.01|25.93|25.98|25.9|26.03|25.95|25.98|25.9|47
1654093000000|2022-06-01 14:16:40|26|25.92|26.03|25.95|26.03|25.95|26|25.92|5
1654093020000|2022-06-01 14:17:00|||||||||10
1654093050000|2022-06-01 14:17:30|||||||||1
1654093060000|2022-06-01 14:17:40|26|25.92|26|25.92|26|25.92|25.98|25.9|11
1654093070000|2022-06-01 14:17:50|25.99|25.91|26.03|25.95|26.03|25.95|25.98|25.9|34
1654093080000|2022-06-01 14:18:00|26.01|25.93|26.01|25.93|26.03|25.95|26|25.92|15
1654093090000|2022-06-01 14:18:10|25.99|25.91|26.03|25.95|26.03|25.95|25.99|25.91|37
1654093100000|2022-06-01 14:18:20|26.01|25.93|25.99|25.91|26.01|25.93|25.98|25.9|0
1654093110000|2022-06-01 14:18:30|25.98|25.9|26.03|25.95|26.03|25.95|25.98|25.9|6
1654093130000|2022-06-01 14:18:50|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|0
1654093140000|2022-06-01 14:19:00|26|25.92|26.03|25.95|26.03|25.95|25.98|25.9|8
1654093150000|2022-06-01 14:19:10|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1654093160000|2022-06-01 14:19:20|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|64
1654093170000|2022-06-01 14:19:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|26
1654093180000|2022-06-01 14:19:40|26.06|25.98|26.03|25.95|26.08|26|26.03|25.95|43
1654093190000|2022-06-01 14:19:50|||||||||3
1654093200000|2022-06-01 14:20:00|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|129
1654093210000|2022-06-01 14:20:10|25.99|25.91|26.03|25.95|26.03|25.95|25.99|25.91|10
1654093220000|2022-06-01 14:20:20|26|25.92|25.99|25.91|26.03|25.95|25.98|25.9|21
1654093230000|2022-06-01 14:20:30|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1654093250000|2022-06-01 14:20:50|25.99|25.91|25.99|25.91|26|25.92|25.99|25.91|1
1654093260000|2022-06-01 14:21:00|26|25.92|26.03|25.95|26.03|25.95|26|25.92|18
1654093290000|2022-06-01 14:21:30|||||||||2
1654093300000|2022-06-01 14:21:40|||||||||17
1654093310000|2022-06-01 14:21:50|||||||||15
1654093320000|2022-06-01 14:22:00|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|16
1654093340000|2022-06-01 14:22:20|26.04|25.96|26.03|25.95|26.05|25.97|26.03|25.95|28
1654093350000|2022-06-01 14:22:30|26.04|25.96|26.05|25.97|26.06|25.98|26.04|25.96|0
1654093390000|2022-06-01 14:23:10|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|17
1654093400000|2022-06-01 14:23:20|25.99|25.91|25.99|25.91|26.03|25.95|25.99|25.91|0
1654093410000|2022-06-01 14:23:30|25.98|25.9|25.99|25.91|26|25.92|25.98|25.9|1
1654093420000|2022-06-01 14:23:40|26|25.92|25.99|25.91|26|25.92|25.98|25.9|2
1654093430000|2022-06-01 14:23:50|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1654093440000|2022-06-01 14:24:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|8
1654093450000|2022-06-01 14:24:10|26|25.92|26.01|25.93|26.01|25.93|26|25.92|4
1654093460000|2022-06-01 14:24:20|26.03|25.95|26|25.92|26.03|25.95|26|25.92|0
1654093470000|2022-06-01 14:24:30|26.03|25.95|26.03|25.95|26.03|25.95|26.01|25.93|1
1654093480000|2022-06-01 14:24:40|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1654093490000|2022-06-01 14:24:50|26.04|25.96|26.04|25.96|26.04|25.96|26.03|25.95|6
1654093500000|2022-06-01 14:25:00|26.03|25.95|26.03|25.95|26.04|25.96|26.03|25.95|13
1654093510000|2022-06-01 14:25:10|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|3
1654093530000|2022-06-01 14:25:30|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|28
1654093540000|2022-06-01 14:25:40|26|25.92|26.03|25.95|26.03|25.95|26|25.92|100
1654093550000|2022-06-01 14:25:50|26.04|25.96|26.05|25.97|26.05|25.97|26.04|25.96|2
1654093560000|2022-06-01 14:26:00|||||||||4
1654093590000|2022-06-01 14:26:30|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|65
1654093600000|2022-06-01 14:26:40|26.08|26|26.1|26.02|26.1|26.02|26.05|25.97|4
1654093610000|2022-06-01 14:26:50|26.09|26.01|26.1|26.02|26.1|26.02|26.06|25.98|2
1654093620000|2022-06-01 14:27:00|||||||||6
1654093630000|2022-06-01 14:27:10|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|29
1654093640000|2022-06-01 14:27:20|26.06|25.98|26.09|26.01|26.1|26.02|26.05|25.97|7
1654093650000|2022-06-01 14:27:30|26.1|26.02|26.1|26.02|26.1|26.02|26.05|25.97|10
1654093660000|2022-06-01 14:27:40|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|8
1654093670000|2022-06-01 14:27:50|26.08|26|26.1|26.02|26.1|26.02|26.08|26|3
1654093700000|2022-06-01 14:28:20|26.07|25.99|26.1|26.02|26.1|26.02|26.07|25.99|2
1654093710000|2022-06-01 14:28:30|||||||||1
1654093720000|2022-06-01 14:28:40|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|15
1654093730000|2022-06-01 14:28:50|26.1|26.02|26.11|26.03|26.12|26.04|26.1|26.02|11
1654093740000|2022-06-01 14:29:00|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|0
1654093750000|2022-06-01 14:29:10|26.12|26.04|26.1|26.02|26.12|26.04|26.05|25.97|554
1654093760000|2022-06-01 14:29:20|26.08|26|26.06|25.98|26.08|26|26.05|25.97|7
1654093770000|2022-06-01 14:29:30|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1654093780000|2022-06-01 14:29:40|26.06|25.98|26.05|25.97|26.07|25.99|26.05|25.97|3
1654093790000|2022-06-01 14:29:50|26.02|25.94|26.05|25.97|26.05|25.97|26.02|25.94|3
1654093800000|2022-06-01 14:30:00|26.06|25.98|26.07|25.99|26.09|26.01|26.06|25.98|41
1654093810000|2022-06-01 14:30:10|26.09|26.01|26.01|25.93|26.09|26.01|26.01|25.93|122
1654093820000|2022-06-01 14:30:20|26|25.92|26.01|25.93|26.01|25.93|25.97|25.89|0
1654093830000|2022-06-01 14:30:30|26|25.92|25.97|25.89|26.01|25.93|25.97|25.89|0
1654093840000|2022-06-01 14:30:40|25.98|25.9|26.01|25.93|26.01|25.93|25.97|25.89|0
1654093850000|2022-06-01 14:30:50|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|11
1654093860000|2022-06-01 14:31:00|25.97|25.89|26.02|25.94|26.02|25.94|25.97|25.89|5
1654093870000|2022-06-01 14:31:10|26.01|25.93|26.02|25.94|26.02|25.94|26|25.92|38
1654093880000|2022-06-01 14:31:20|26.03|25.95|26.02|25.94|26.04|25.96|26.02|25.94|1
1654093890000|2022-06-01 14:31:30|26.03|25.95|26.02|25.94|26.03|25.95|26.02|25.94|0
1654093900000|2022-06-01 14:31:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1654093910000|2022-06-01 14:31:50|26.02|25.94|26.02|25.94|26.02|25.94|26.01|25.93|6
1654093920000|2022-06-01 14:32:00|26.03|25.95|26.07|25.99|26.07|25.99|26.02|25.94|21
1654093930000|2022-06-01 14:32:10|26.06|25.98|26.07|25.99|26.07|25.99|26.06|25.98|0
1654093950000|2022-06-01 14:32:30|26.09|26.01|26.12|26.04|26.12|26.04|26.09|26.01|36
1654093960000|2022-06-01 14:32:40|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|9
1654093980000|2022-06-01 14:33:00|26.16|26.08|26.12|26.04|26.16|26.08|26.12|26.04|11
1654093990000|2022-06-01 14:33:10|||||||||4
1654094010000|2022-06-01 14:33:30|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|50
1654094020000|2022-06-01 14:33:40|26.09|26.01|26.11|26.03|26.12|26.04|26.07|25.99|5
1654094030000|2022-06-01 14:33:50|26.12|26.04|26.07|25.99|26.12|26.04|26.07|25.99|57
1654094040000|2022-06-01 14:34:00|26.11|26.03|26.07|25.99|26.12|26.04|26.07|25.99|60
1654094050000|2022-06-01 14:34:10|26.08|26|26.12|26.04|26.12|26.04|26.08|26|0
1654094060000|2022-06-01 14:34:20|||||||||2
1654094070000|2022-06-01 14:34:30|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|37
1654094090000|2022-06-01 14:34:50|26.16|26.08|26.17|26.09|26.17|26.09|26.15|26.07|205
1654094100000|2022-06-01 14:35:00|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|2
1654094110000|2022-06-01 14:35:10|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|1
1654094120000|2022-06-01 14:35:20|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|314
1654094130000|2022-06-01 14:35:30|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|5
1654094140000|2022-06-01 14:35:40|||||||||1
1654094150000|2022-06-01 14:35:50|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|54
1654094160000|2022-06-01 14:36:00|26.24|26.16|26.24|26.16|26.27|26.19|26.22|26.14|59
1654094180000|2022-06-01 14:36:20|||||||||256
1654094220000|2022-06-01 14:37:00|26.23|26.15|26.24|26.16|26.24|26.16|26.22|26.14|35
1654094250000|2022-06-01 14:37:30|26.21|26.13|26.24|26.16|26.24|26.16|26.21|26.13|0
1654094260000|2022-06-01 14:37:40|26.23|26.15|26.19|26.11|26.23|26.15|26.19|26.11|1
1654094270000|2022-06-01 14:37:50|26.2|26.12|26.19|26.11|26.2|26.12|26.19|26.11|1
1654094290000|2022-06-01 14:38:10|||||||||12
1654094350000|2022-06-01 14:39:10|26.18|26.1|26.14|26.06|26.18|26.1|26.14|26.06|11
1654094370000|2022-06-01 14:39:30|26.11|26.03|26.14|26.06|26.14|26.06|26.11|26.03|167
1654094390000|2022-06-01 14:39:50|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|160
1654094400000|2022-06-01 14:40:00|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|197
1654094410000|2022-06-01 14:40:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|100
1654094420000|2022-06-01 14:40:20|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|30
1654094430000|2022-06-01 14:40:30|26.16|26.08|26.15|26.07|26.16|26.08|26.15|26.07|73
1654094440000|2022-06-01 14:40:40|26.14|26.06|26.11|26.03|26.16|26.08|26.11|26.03|3
1654094450000|2022-06-01 14:40:50|26.13|26.05|26.15|26.07|26.16|26.08|26.11|26.03|50
1654094460000|2022-06-01 14:41:00|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|11
1654094470000|2022-06-01 14:41:10|26.13|26.05|26.13|26.05|26.14|26.06|26.11|26.03|2
1654094480000|2022-06-01 14:41:20|26.14|26.06|26.11|26.03|26.14|26.06|26.11|26.03|0
1654094490000|2022-06-01 14:41:30|||||||||2
1654094500000|2022-06-01 14:41:40|26.14|26.06|26.13|26.05|26.14|26.06|26.13|26.05|0
1654094510000|2022-06-01 14:41:50|26.11|26.03|26.11|26.03|26.13|26.05|26.11|26.03|0
1654094520000|2022-06-01 14:42:00|26.13|26.05|26.14|26.06|26.15|26.07|26.13|26.05|23
1654094530000|2022-06-01 14:42:10|26.15|26.07|26.16|26.08|26.16|26.08|26.14|26.06|5
1654094550000|2022-06-01 14:42:30|26.15|26.07|26.15|26.07|26.15|26.07|26.14|26.06|1
1654094560000|2022-06-01 14:42:40|26.14|26.06|26.11|26.03|26.15|26.07|26.09|26.01|12
1654094570000|2022-06-01 14:42:50|26.1|26.02|26.11|26.03|26.11|26.03|26.1|26.02|1
1654094580000|2022-06-01 14:43:00|26.13|26.05|26.15|26.07|26.16|26.08|26.13|26.05|4
1654094590000|2022-06-01 14:43:10|26.14|26.06|26.11|26.03|26.15|26.07|26.11|26.03|2
1654094600000|2022-06-01 14:43:20|26.1|26.02|26.1|26.02|26.11|26.03|26.1|26.02|6
1654094610000|2022-06-01 14:43:30|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654094620000|2022-06-01 14:43:40|26.08|26|26.08|26|26.08|26|26.08|26|0
1654094630000|2022-06-01 14:43:50|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|8
1654094640000|2022-06-01 14:44:00|26.05|25.97|26.06|25.98|26.06|25.98|26.04|25.96|3
1654094650000|2022-06-01 14:44:10|26.04|25.96|26.05|25.97|26.06|25.98|26.04|25.96|0
1654094660000|2022-06-01 14:44:20|26.06|25.98|26.08|26|26.08|26|26.05|25.97|0
1654094670000|2022-06-01 14:44:30|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|1
1654094680000|2022-06-01 14:44:40|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|1
1654094690000|2022-06-01 14:44:50|26.05|25.97|26.05|25.97|26.06|25.98|26.04|25.96|3
1654094700000|2022-06-01 14:45:00|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1654094710000|2022-06-01 14:45:10|26.05|25.97|26.05|25.97|26.05|25.97|26.04|25.96|0
1654094720000|2022-06-01 14:45:20|26.06|25.98|26.06|25.98|26.06|25.98|26.04|25.96|1
1654094730000|2022-06-01 14:45:30|26.05|25.97|26.06|25.98|26.06|25.98|26.04|25.96|0
1654094740000|2022-06-01 14:45:40|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|3
1654094750000|2022-06-01 14:45:50|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|0
1654094760000|2022-06-01 14:46:00|26.05|25.97|26.05|25.97|26.06|25.98|26.04|25.96|1
1654094770000|2022-06-01 14:46:10|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|0
1654094790000|2022-06-01 14:46:30|||||||||4
1654094810000|2022-06-01 14:46:50|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|4
1654094820000|2022-06-01 14:47:00|26.08|26|26.1|26.02|26.1|26.02|26.06|25.98|3
1654094830000|2022-06-01 14:47:10|26.09|26.01|26.08|26|26.1|26.02|26.08|26|0
1654094840000|2022-06-01 14:47:20|26.09|26.01|26.08|26|26.11|26.03|26.08|26|8
1654094850000|2022-06-01 14:47:30|26.06|25.98|26.06|25.98|26.06|25.98|26.04|25.96|13
1654094860000|2022-06-01 14:47:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654094870000|2022-06-01 14:47:50|26.08|26|26.11|26.03|26.11|26.03|26.08|26|6
1654094880000|2022-06-01 14:48:00|26.1|26.02|26.09|26.01|26.11|26.03|26.09|26.01|5
1654094890000|2022-06-01 14:48:10|26.1|26.02|26.1|26.02|26.11|26.03|26.09|26.01|3
1654094900000|2022-06-01 14:48:20|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1654094910000|2022-06-01 14:48:30|26.11|26.03|26.1|26.02|26.11|26.03|26.09|26.01|3
1654094920000|2022-06-01 14:48:40|26.09|26.01|26.1|26.02|26.11|26.03|26.09|26.01|2
1654094930000|2022-06-01 14:48:50|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|0
1654094940000|2022-06-01 14:49:00|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1654094950000|2022-06-01 14:49:10|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1654094960000|2022-06-01 14:49:20|26.13|26.05|26.11|26.03|26.16|26.08|26.11|26.03|16
1654094970000|2022-06-01 14:49:30|26.14|26.06|26.14|26.06|26.14|26.06|26.11|26.03|0
1654094980000|2022-06-01 14:49:40|26.13|26.05|26.16|26.08|26.16|26.08|26.11|26.03|0
1654094990000|2022-06-01 14:49:50|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|23
1654095000000|2022-06-01 14:50:00|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|6
1654095010000|2022-06-01 14:50:10|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|5
1654095020000|2022-06-01 14:50:20|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|1
1654095030000|2022-06-01 14:50:30|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1654095050000|2022-06-01 14:50:50|||||||||81
1654095060000|2022-06-01 14:51:00|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1654095070000|2022-06-01 14:51:10|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|2
1654095080000|2022-06-01 14:51:20|26.16|26.08|26.15|26.07|26.19|26.11|26.15|26.07|0
1654095090000|2022-06-01 14:51:30|26.16|26.08|26.16|26.08|26.16|26.08|26.15|26.07|2
1654095100000|2022-06-01 14:51:40|26.15|26.07|26.15|26.07|26.16|26.08|26.14|26.06|1
1654095110000|2022-06-01 14:51:50|26.14|26.06|26.11|26.03|26.15|26.07|26.11|26.03|4
1654095120000|2022-06-01 14:52:00|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1654095140000|2022-06-01 14:52:20|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|1
1654095150000|2022-06-01 14:52:30|26.13|26.05|26.13|26.05|26.14|26.06|26.13|26.05|1
1654095160000|2022-06-01 14:52:40|26.14|26.06|26.11|26.03|26.14|26.06|26.11|26.03|0
1654095170000|2022-06-01 14:52:50|26.13|26.05|26.13|26.05|26.14|26.06|26.13|26.05|0
1654095180000|2022-06-01 14:53:00|26.11|26.03|26.11|26.03|26.13|26.05|26.11|26.03|9
1654095190000|2022-06-01 14:53:10|||||||||2
1654095200000|2022-06-01 14:53:20|26.13|26.05|26.14|26.06|26.14|26.06|26.13|26.05|16
1654095210000|2022-06-01 14:53:30|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1654095240000|2022-06-01 14:54:00|26.1|26.02|26.08|26|26.11|26.03|26.06|25.98|66
1654095250000|2022-06-01 14:54:10|26.09|26.01|26.09|26.01|26.1|26.02|26.06|25.98|0
1654095260000|2022-06-01 14:54:20|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1654095270000|2022-06-01 14:54:30|26.08|26|26.05|25.97|26.08|26|26.05|25.97|0
1654095280000|2022-06-01 14:54:40|26.04|25.96|26.04|25.96|26.05|25.97|26.04|25.96|0
1654095290000|2022-06-01 14:54:50|||||||||3
1654095300000|2022-06-01 14:55:00|26.05|25.97|26.04|25.96|26.06|25.98|26.04|25.96|101
1654095320000|2022-06-01 14:55:20|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|154
1654095330000|2022-06-01 14:55:30|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1654095340000|2022-06-01 14:55:40|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|132
1654095360000|2022-06-01 14:56:00|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1654095370000|2022-06-01 14:56:10|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|50
1654095380000|2022-06-01 14:56:20|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|13
1654095390000|2022-06-01 14:56:30|||||||||2
1654095410000|2022-06-01 14:56:50|25.98|25.9|25.94|25.86|25.99|25.91|25.94|25.86|95
1654095420000|2022-06-01 14:57:00|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|3
1654095450000|2022-06-01 14:57:30|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|14
1654095470000|2022-06-01 14:57:50|25.98|25.9|25.97|25.89|25.99|25.91|25.97|25.89|226
1654095490000|2022-06-01 14:58:10|25.96|25.88|25.96|25.88|25.97|25.89|25.94|25.86|1
1654095500000|2022-06-01 14:58:20|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1654095510000|2022-06-01 14:58:30|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654095520000|2022-06-01 14:58:40|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1654095540000|2022-06-01 14:59:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1654095550000|2022-06-01 14:59:10|25.99|25.91|25.97|25.89|25.99|25.91|25.97|25.89|91
1654095560000|2022-06-01 14:59:20|25.98|25.9|25.98|25.9|25.98|25.9|25.97|25.89|5
1654095570000|2022-06-01 14:59:30|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|20
1654095580000|2022-06-01 14:59:40|||||||||1
1654095590000|2022-06-01 14:59:50|||||||||2
1654095620000|2022-06-01 15:00:20|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|33
1654095630000|2022-06-01 15:00:30|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|62
1654095640000|2022-06-01 15:00:40|26.01|25.93|26|25.92|26.04|25.96|25.99|25.91|5
1654095650000|2022-06-01 15:00:50|26.01|25.93|26.03|25.95|26.04|25.96|26|25.92|0
1654095660000|2022-06-01 15:01:00|26.04|25.96|26|25.92|26.04|25.96|25.99|25.91|90
1654095670000|2022-06-01 15:01:10|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|1
1654095680000|2022-06-01 15:01:20|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|2
1654095690000|2022-06-01 15:01:30|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|0
1654095700000|2022-06-01 15:01:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|12
1654095710000|2022-06-01 15:01:50|26.01|25.93|26.06|25.98|26.06|25.98|26.01|25.93|89
1654095720000|2022-06-01 15:02:00|26.08|26|26.11|26.03|26.11|26.03|26.08|26|18
1654095730000|2022-06-01 15:02:10|||||||||1
1654095740000|2022-06-01 15:02:20|26.13|26.05|26.14|26.06|26.14|26.06|26.13|26.05|0
1654095760000|2022-06-01 15:02:40|||||||||1
1654095790000|2022-06-01 15:03:10|||||||||1
1654095810000|2022-06-01 15:03:30|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|0
1654095820000|2022-06-01 15:03:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|50
1654095830000|2022-06-01 15:03:50|26.07|25.99|26.07|25.99|26.08|26|26.07|25.99|79
1654095850000|2022-06-01 15:04:10|||||||||1
1654095880000|2022-06-01 15:04:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|3
1654095890000|2022-06-01 15:04:50|26.1|26.02|26.09|26.01|26.1|26.02|26.09|26.01|0
1654095900000|2022-06-01 15:05:00|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|0
1654095920000|2022-06-01 15:05:20|26.07|25.99|26.07|25.99|26.08|26|26.07|25.99|19
1654095930000|2022-06-01 15:05:30|||||||||1
1654095940000|2022-06-01 15:05:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|5
1654095950000|2022-06-01 15:05:50|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|5
1654095960000|2022-06-01 15:06:00|||||||||1
1654096000000|2022-06-01 15:06:40|||||||||3
1654096010000|2022-06-01 15:06:50|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|12
1654096020000|2022-06-01 15:07:00|26.09|26.01|26.09|26.01|26.1|26.02|26.09|26.01|0
1654096040000|2022-06-01 15:07:20|26.11|26.03|26.14|26.06|26.14|26.06|26.11|26.03|1
1654096070000|2022-06-01 15:07:50|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|2
1654096080000|2022-06-01 15:08:00|26.16|26.08|26.16|26.08|26.19|26.11|26.16|26.08|31
1654096090000|2022-06-01 15:08:10|26.14|26.06|26.16|26.08|26.16|26.08|26.14|26.06|6
1654096100000|2022-06-01 15:08:20|26.14|26.06|26.14|26.06|26.15|26.07|26.14|26.06|19
1654096110000|2022-06-01 15:08:30|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|0
1654096140000|2022-06-01 15:09:00|26.16|26.08|26.15|26.07|26.16|26.08|26.14|26.06|70
1654096150000|2022-06-01 15:09:10|26.16|26.08|26.16|26.08|26.2|26.12|26.16|26.08|2
1654096170000|2022-06-01 15:09:30|26.17|26.09|26.17|26.09|26.17|26.09|26.16|26.08|0
1654096180000|2022-06-01 15:09:40|26.18|26.1|26.21|26.13|26.21|26.13|26.17|26.09|42
1654096190000|2022-06-01 15:09:50|26.22|26.14|26.21|26.13|26.22|26.14|26.21|26.13|73
1654096220000|2022-06-01 15:10:20|26.17|26.09|26.19|26.11|26.19|26.11|26.17|26.09|223
1654096230000|2022-06-01 15:10:30|26.2|26.12|26.19|26.11|26.2|26.12|26.17|26.09|5
1654096240000|2022-06-01 15:10:40|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1654096250000|2022-06-01 15:10:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1654096260000|2022-06-01 15:11:00|26.19|26.11|26.15|26.07|26.19|26.11|26.14|26.06|54
1654096270000|2022-06-01 15:11:10|26.16|26.08|26.16|26.08|26.16|26.08|26.15|26.07|0
1654096320000|2022-06-01 15:12:00|26.14|26.06|26.14|26.06|26.14|26.06|26.11|26.03|65
1654096330000|2022-06-01 15:12:10|26.12|26.04|26.12|26.04|26.14|26.06|26.11|26.03|1
1654096340000|2022-06-01 15:12:20|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654096350000|2022-06-01 15:12:30|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|17
1654096360000|2022-06-01 15:12:40|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|4
1654096370000|2022-06-01 15:12:50|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|5
1654096380000|2022-06-01 15:13:00|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|4
1654096390000|2022-06-01 15:13:10|26.14|26.06|26.11|26.03|26.14|26.06|26.11|26.03|0
1654096400000|2022-06-01 15:13:20|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1654096410000|2022-06-01 15:13:30|26.12|26.04|26.1|26.02|26.12|26.04|26.09|26.01|2
1654096420000|2022-06-01 15:13:40|26.09|26.01|26.09|26.01|26.1|26.02|26.09|26.01|0
1654096430000|2022-06-01 15:13:50|26.1|26.02|26.11|26.03|26.11|26.03|26.09|26.01|5
1654096440000|2022-06-01 15:14:00|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|9
1654096450000|2022-06-01 15:14:10|26.14|26.06|26.11|26.03|26.16|26.08|26.11|26.03|3
1654096460000|2022-06-01 15:14:20|26.12|26.04|26.12|26.04|26.14|26.06|26.11|26.03|0
1654096470000|2022-06-01 15:14:30|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1654096490000|2022-06-01 15:14:50|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|1
1654096500000|2022-06-01 15:15:00|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|0
1654096510000|2022-06-01 15:15:10|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|2
1654096530000|2022-06-01 15:15:30|26.17|26.09|26.18|26.1|26.18|26.1|26.16|26.08|22
1654096540000|2022-06-01 15:15:40|26.17|26.09|26.21|26.13|26.21|26.13|26.17|26.09|122
1654096550000|2022-06-01 15:15:50|26.22|26.14|26.21|26.13|26.22|26.14|26.21|26.13|15
1654096560000|2022-06-01 15:16:00|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|0
1654096570000|2022-06-01 15:16:10|26.21|26.13|26.2|26.12|26.21|26.13|26.18|26.1|0
1654096580000|2022-06-01 15:16:20|26.18|26.1|26.21|26.13|26.21|26.13|26.18|26.1|0
1654096600000|2022-06-01 15:16:40|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|9
1654096610000|2022-06-01 15:16:50|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|21
1654096620000|2022-06-01 15:17:00|||||||||5
1654096640000|2022-06-01 15:17:20|26.27|26.19|26.26|26.18|26.27|26.19|26.26|26.18|17
1654096650000|2022-06-01 15:17:30|26.23|26.15|26.23|26.15|26.25|26.17|26.23|26.15|1
1654096660000|2022-06-01 15:17:40|26.26|26.18|26.27|26.19|26.28|26.2|26.26|26.18|6
1654096670000|2022-06-01 15:17:50|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|0
1654096680000|2022-06-01 15:18:00|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1654096700000|2022-06-01 15:18:20|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|2
1654096710000|2022-06-01 15:18:30|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|8
1654096720000|2022-06-01 15:18:40|||||||||1
1654096730000|2022-06-01 15:18:50|||||||||1
1654096740000|2022-06-01 15:19:00|26.27|26.19|26.28|26.2|26.28|26.2|26.26|26.18|5
1654096750000|2022-06-01 15:19:10|26.27|26.19|26.28|26.2|26.28|26.2|26.27|26.19|1
1654096760000|2022-06-01 15:19:20|26.27|26.19|26.28|26.2|26.28|26.2|26.27|26.19|1
1654096780000|2022-06-01 15:19:40|26.27|26.19|26.28|26.2|26.28|26.2|26.27|26.19|1
1654096800000|2022-06-01 15:20:00|||||||||2
1654096810000|2022-06-01 15:20:10|||||||||2
1654096820000|2022-06-01 15:20:20|||||||||11
1654096830000|2022-06-01 15:20:30|||||||||1
1654096850000|2022-06-01 15:20:50|||||||||1
1654096860000|2022-06-01 15:21:00|26.32|26.24|26.33|26.25|26.33|26.25|26.31|26.23|83
1654096870000|2022-06-01 15:21:10|26.32|26.24|26.28|26.2|26.32|26.24|26.28|26.2|0
1654096880000|2022-06-01 15:21:20|26.3|26.22|26.28|26.2|26.3|26.22|26.28|26.2|4
1654096890000|2022-06-01 15:21:30|||||||||10
1654096920000|2022-06-01 15:22:00|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|7
1654096930000|2022-06-01 15:22:10|||||||||13
1654096960000|2022-06-01 15:22:40|||||||||2
1654096970000|2022-06-01 15:22:50|26.34|26.26|26.37|26.29|26.38|26.3|26.34|26.26|20
1654096980000|2022-06-01 15:23:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|3
1654096990000|2022-06-01 15:23:10|||||||||1
1654097000000|2022-06-01 15:23:20|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|13
1654097010000|2022-06-01 15:23:30|||||||||11
1654097020000|2022-06-01 15:23:40|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|6
1654097030000|2022-06-01 15:23:50|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|5
1654097040000|2022-06-01 15:24:00|26.4|26.32|26.39|26.31|26.4|26.32|26.38|26.3|14
1654097050000|2022-06-01 15:24:10|26.4|26.32|26.4|26.32|26.4|26.32|26.39|26.31|14
1654097060000|2022-06-01 15:24:20|26.39|26.31|26.4|26.32|26.4|26.32|26.38|26.3|3
1654097070000|2022-06-01 15:24:30|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|1
1654097080000|2022-06-01 15:24:40|26.39|26.31|26.39|26.31|26.4|26.32|26.38|26.3|2
1654097090000|2022-06-01 15:24:50|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|10
1654097100000|2022-06-01 15:25:00|||||||||5
1654097110000|2022-06-01 15:25:10|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|3
1654097120000|2022-06-01 15:25:20|26.4|26.32|26.4|26.32|26.4|26.32|26.38|26.3|4
1654097130000|2022-06-01 15:25:30|26.39|26.31|26.39|26.31|26.4|26.32|26.39|26.31|11
1654097140000|2022-06-01 15:25:40|26.4|26.32|26.38|26.3|26.4|26.32|26.38|26.3|0
1654097150000|2022-06-01 15:25:50|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|6
1654097160000|2022-06-01 15:26:00|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|4
1654097170000|2022-06-01 15:26:10|||||||||10
1654097180000|2022-06-01 15:26:20|||||||||2
1654097190000|2022-06-01 15:26:30|||||||||1
1654097200000|2022-06-01 15:26:40|||||||||3
1654097210000|2022-06-01 15:26:50|26.43|26.35|26.41|26.33|26.43|26.35|26.4|26.32|141
1654097220000|2022-06-01 15:27:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|18
1654097230000|2022-06-01 15:27:10|26.41|26.33|26.41|26.33|26.43|26.35|26.4|26.32|8
1654097240000|2022-06-01 15:27:20|26.4|26.32|26.43|26.35|26.43|26.35|26.4|26.32|1
1654097250000|2022-06-01 15:27:30|||||||||12
1654097260000|2022-06-01 15:27:40|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|3
1654097280000|2022-06-01 15:28:00|||||||||1
1654097290000|2022-06-01 15:28:10|||||||||26
1654097310000|2022-06-01 15:28:30|||||||||17
1654097320000|2022-06-01 15:28:40|26.37|26.29|26.37|26.29|26.38|26.3|26.35|26.27|35
1654097330000|2022-06-01 15:28:50|26.38|26.3|26.38|26.3|26.38|26.3|26.35|26.27|12
1654097340000|2022-06-01 15:29:00|26.39|26.31|26.4|26.32|26.4|26.32|26.38|26.3|2
1654097350000|2022-06-01 15:29:10|||||||||22
1654097360000|2022-06-01 15:29:20|26.42|26.34|26.4|26.32|26.45|26.37|26.4|26.32|77
1654097370000|2022-06-01 15:29:30|||||||||32
1654097380000|2022-06-01 15:29:40|||||||||3
1654097390000|2022-06-01 15:29:50|26.38|26.3|26.35|26.27|26.4|26.32|26.35|26.27|34
1654097400000|2022-06-01 15:30:00|||||||||16
1654097410000|2022-06-01 15:30:10|26.36|26.28|26.39|26.31|26.4|26.32|26.36|26.28|7
1654097420000|2022-06-01 15:30:20|26.38|26.3|26.33|26.25|26.38|26.3|26.33|26.25|1
1654097430000|2022-06-01 15:30:30|26.34|26.26|26.33|26.25|26.37|26.29|26.33|26.25|1
1654097440000|2022-06-01 15:30:40|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|22
1654097450000|2022-06-01 15:30:50|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|3
1654097460000|2022-06-01 15:31:00|26.38|26.3|26.33|26.25|26.38|26.3|26.33|26.25|0
1654097470000|2022-06-01 15:31:10|26.35|26.27|26.31|26.23|26.35|26.27|26.31|26.23|6
1654097480000|2022-06-01 15:31:20|26.32|26.24|26.33|26.25|26.35|26.27|26.32|26.24|0
1654097490000|2022-06-01 15:31:30|26.32|26.24|26.32|26.24|26.33|26.25|26.32|26.24|0
1654097500000|2022-06-01 15:31:40|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|1
1654097510000|2022-06-01 15:31:50|26.27|26.19|26.28|26.2|26.28|26.2|26.27|26.19|2
1654097520000|2022-06-01 15:32:00|26.27|26.19|26.26|26.18|26.27|26.19|26.26|26.18|1
1654097540000|2022-06-01 15:32:20|26.28|26.2|26.32|26.24|26.32|26.24|26.28|26.2|8
1654097550000|2022-06-01 15:32:30|26.28|26.2|26.32|26.24|26.33|26.25|26.28|26.2|1
1654097560000|2022-06-01 15:32:40|26.31|26.23|26.32|26.24|26.32|26.24|26.31|26.23|2
1654097570000|2022-06-01 15:32:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|1
1654097580000|2022-06-01 15:33:00|26.32|26.24|26.33|26.25|26.33|26.25|26.32|26.24|0
1654097600000|2022-06-01 15:33:20|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|3
1654097610000|2022-06-01 15:33:30|26.35|26.27|26.33|26.25|26.35|26.27|26.33|26.25|0
1654097620000|2022-06-01 15:33:40|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1654097630000|2022-06-01 15:33:50|26.36|26.28|26.38|26.3|26.38|26.3|26.36|26.28|2
1654097640000|2022-06-01 15:34:00|26.33|26.25|26.33|26.25|26.36|26.28|26.33|26.25|21
1654097650000|2022-06-01 15:34:10|26.31|26.23|26.31|26.23|26.33|26.25|26.31|26.23|128
1654097660000|2022-06-01 15:34:20|26.32|26.24|26.36|26.28|26.36|26.28|26.32|26.24|0
1654097670000|2022-06-01 15:34:30|26.35|26.27|26.31|26.23|26.35|26.27|26.31|26.23|0
1654097680000|2022-06-01 15:34:40|26.33|26.25|26.33|26.25|26.33|26.25|26.32|26.24|3
1654097690000|2022-06-01 15:34:50|26.35|26.27|26.36|26.28|26.36|26.28|26.33|26.25|0
1654097700000|2022-06-01 15:35:00|26.31|26.23|26.31|26.23|26.31|26.23|26.28|26.2|9
1654097710000|2022-06-01 15:35:10|26.33|26.25|26.33|26.25|26.35|26.27|26.32|26.24|7
1654097720000|2022-06-01 15:35:20|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|2
1654097730000|2022-06-01 15:35:30|26.37|26.29|26.38|26.3|26.38|26.3|26.36|26.28|10
1654097740000|2022-06-01 15:35:40|26.4|26.32|26.38|26.3|26.41|26.33|26.38|26.3|0
1654097760000|2022-06-01 15:36:00|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|2
1654097790000|2022-06-01 15:36:30|26.4|26.32|26.38|26.3|26.4|26.32|26.38|26.3|0
1654097800000|2022-06-01 15:36:40|26.43|26.35|26.4|26.32|26.43|26.35|26.4|26.32|5
1654097810000|2022-06-01 15:36:50|26.42|26.34|26.38|26.3|26.42|26.34|26.38|26.3|6
1654097820000|2022-06-01 15:37:00|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|6
1654097830000|2022-06-01 15:37:10|26.37|26.29|26.36|26.28|26.38|26.3|26.35|26.27|6
1654097840000|2022-06-01 15:37:20|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|1
1654097850000|2022-06-01 15:37:30|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1654097870000|2022-06-01 15:37:50|26.35|26.27|26.32|26.24|26.35|26.27|26.31|26.23|23
1654097880000|2022-06-01 15:38:00|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1654097890000|2022-06-01 15:38:10|26.32|26.24|26.32|26.24|26.32|26.24|26.31|26.23|13
1654097900000|2022-06-01 15:38:20|26.31|26.23|26.32|26.24|26.32|26.24|26.31|26.23|15
1654097910000|2022-06-01 15:38:30|26.31|26.23|26.3|26.22|26.31|26.23|26.27|26.19|3
1654097920000|2022-06-01 15:38:40|||||||||8
1654097930000|2022-06-01 15:38:50|26.31|26.23|26.3|26.22|26.31|26.23|26.3|26.22|6
1654097940000|2022-06-01 15:39:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|1
1654098000000|2022-06-01 15:40:00|26.33|26.25|26.36|26.28|26.36|26.28|26.32|26.24|13
1654098010000|2022-06-01 15:40:10|26.35|26.27|26.35|26.27|26.35|26.27|26.33|26.25|0
1654098020000|2022-06-01 15:40:20|26.36|26.28|26.36|26.28|26.36|26.28|26.35|26.27|0
1654098040000|2022-06-01 15:40:40|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|118
1654098050000|2022-06-01 15:40:50|||||||||3
1654098060000|2022-06-01 15:41:00|26.42|26.34|26.38|26.3|26.42|26.34|26.38|26.3|35
1654098070000|2022-06-01 15:41:10|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|0
1654098100000|2022-06-01 15:41:40|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|0
1654098110000|2022-06-01 15:41:50|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|0
1654098120000|2022-06-01 15:42:00|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|0
1654098130000|2022-06-01 15:42:10|||||||||1
1654098140000|2022-06-01 15:42:20|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|1
1654098150000|2022-06-01 15:42:30|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1654098160000|2022-06-01 15:42:40|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|1
1654098170000|2022-06-01 15:42:50|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|21
1654098190000|2022-06-01 15:43:10|26.44|26.36|26.45|26.37|26.45|26.37|26.43|26.35|0
1654098200000|2022-06-01 15:43:20|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|0
1654098210000|2022-06-01 15:43:30|26.43|26.35|26.44|26.36|26.45|26.37|26.43|26.35|0
1654098220000|2022-06-01 15:43:40|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|0
1654098260000|2022-06-01 15:44:20|26.44|26.36|26.45|26.37|26.45|26.37|26.43|26.35|1
1654098270000|2022-06-01 15:44:30|||||||||1
1654098280000|2022-06-01 15:44:40|||||||||3
1654098290000|2022-06-01 15:44:50|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|6
1654098300000|2022-06-01 15:45:00|26.47|26.39|26.48|26.4|26.48|26.4|26.45|26.37|2
1654098310000|2022-06-01 15:45:10|26.47|26.39|26.47|26.39|26.48|26.4|26.47|26.39|0
1654098320000|2022-06-01 15:45:20|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1654098330000|2022-06-01 15:45:30|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|1
1654098340000|2022-06-01 15:45:40|26.43|26.35|26.43|26.35|26.44|26.36|26.43|26.35|0
1654098350000|2022-06-01 15:45:50|26.44|26.36|26.42|26.34|26.44|26.36|26.4|26.32|5
1654098360000|2022-06-01 15:46:00|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|3
1654098370000|2022-06-01 15:46:10|26.44|26.36|26.42|26.34|26.44|26.36|26.4|26.32|22
1654098380000|2022-06-01 15:46:20|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1654098390000|2022-06-01 15:46:30|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|0
1654098410000|2022-06-01 15:46:50|26.42|26.34|26.45|26.37|26.45|26.37|26.42|26.34|2
1654098420000|2022-06-01 15:47:00|26.44|26.36|26.4|26.32|26.45|26.37|26.4|26.32|10
1654098430000|2022-06-01 15:47:10|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1654098440000|2022-06-01 15:47:20|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|2
1654098460000|2022-06-01 15:47:40|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1654098470000|2022-06-01 15:47:50|26.48|26.4|26.48|26.4|26.48|26.4|26.45|26.37|34
1654098480000|2022-06-01 15:48:00|26.45|26.37|26.48|26.4|26.48|26.4|26.45|26.37|25
1654098520000|2022-06-01 15:48:40|26.45|26.37|26.48|26.4|26.48|26.4|26.45|26.37|10
1654098530000|2022-06-01 15:48:50|26.47|26.39|26.45|26.37|26.48|26.4|26.45|26.37|0
1654098540000|2022-06-01 15:49:00|26.44|26.36|26.44|26.36|26.44|26.36|26.43|26.35|0
1654098550000|2022-06-01 15:49:10|26.42|26.34|26.45|26.37|26.45|26.37|26.42|26.34|14
1654098560000|2022-06-01 15:49:20|||||||||1
1654098570000|2022-06-01 15:49:30|26.47|26.39|26.47|26.39|26.48|26.4|26.47|26.39|0
1654098580000|2022-06-01 15:49:40|26.48|26.4|26.48|26.4|26.48|26.4|26.45|26.37|0
1654098590000|2022-06-01 15:49:50|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1654098600000|2022-06-01 15:50:00|26.5|26.42|26.53|26.45|26.53|26.45|26.5|26.42|10
1654098620000|2022-06-01 15:50:20|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|32
1654098630000|2022-06-01 15:50:30|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1654098640000|2022-06-01 15:50:40|26.52|26.44|26.52|26.44|26.53|26.45|26.5|26.42|1
1654098650000|2022-06-01 15:50:50|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1654098660000|2022-06-01 15:51:00|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|2
1654098670000|2022-06-01 15:51:10|26.49|26.41|26.47|26.39|26.49|26.41|26.45|26.37|8
1654098680000|2022-06-01 15:51:20|26.48|26.4|26.47|26.39|26.48|26.4|26.47|26.39|2
1654098690000|2022-06-01 15:51:30|26.48|26.4|26.48|26.4|26.49|26.41|26.47|26.39|0
1654098700000|2022-06-01 15:51:40|26.47|26.39|26.5|26.42|26.5|26.42|26.47|26.39|0
1654098720000|2022-06-01 15:52:00|||||||||1
1654098740000|2022-06-01 15:52:20|26.49|26.41|26.45|26.37|26.49|26.41|26.45|26.37|3
1654098750000|2022-06-01 15:52:30|26.47|26.39|26.49|26.41|26.49|26.41|26.45|26.37|0
1654098760000|2022-06-01 15:52:40|26.48|26.4|26.49|26.41|26.5|26.42|26.47|26.39|0
1654098770000|2022-06-01 15:52:50|26.48|26.4|26.47|26.39|26.49|26.41|26.47|26.39|0
1654098780000|2022-06-01 15:53:00|26.48|26.4|26.5|26.42|26.5|26.42|26.47|26.39|0
1654098790000|2022-06-01 15:53:10|26.52|26.44|26.5|26.42|26.53|26.45|26.5|26.42|10
1654098800000|2022-06-01 15:53:20|26.49|26.41|26.49|26.41|26.49|26.41|26.48|26.4|1
1654098810000|2022-06-01 15:53:30|26.48|26.4|26.5|26.42|26.5|26.42|26.47|26.39|8
1654098820000|2022-06-01 15:53:40|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|0
1654098830000|2022-06-01 15:53:50|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1654098840000|2022-06-01 15:54:00|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|2
1654098850000|2022-06-01 15:54:10|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|0
1654098860000|2022-06-01 15:54:20|26.48|26.4|26.45|26.37|26.49|26.41|26.45|26.37|0
1654098890000|2022-06-01 15:54:50|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1654098900000|2022-06-01 15:55:00|26.47|26.39|26.47|26.39|26.47|26.39|26.45|26.37|1
1654098910000|2022-06-01 15:55:10|26.48|26.4|26.45|26.37|26.48|26.4|26.45|26.37|0
1654098940000|2022-06-01 15:55:40|26.44|26.36|26.45|26.37|26.45|26.37|26.42|26.34|4
1654098960000|2022-06-01 15:56:00|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|3
1654098970000|2022-06-01 15:56:10|26.42|26.34|26.45|26.37|26.45|26.37|26.42|26.34|2
1654098990000|2022-06-01 15:56:30|26.44|26.36|26.45|26.37|26.45|26.37|26.44|26.36|0
1654099020000|2022-06-01 15:57:00|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|6
1654099030000|2022-06-01 15:57:10|26.48|26.4|26.47|26.39|26.48|26.4|26.45|26.37|0
1654099040000|2022-06-01 15:57:20|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|1
1654099080000|2022-06-01 15:58:00|26.48|26.4|26.5|26.42|26.5|26.42|26.47|26.39|23
1654099100000|2022-06-01 15:58:20|26.48|26.4|26.5|26.42|26.5|26.42|26.47|26.39|0
1654099130000|2022-06-01 15:58:50|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|3
1654099140000|2022-06-01 15:59:00|26.53|26.45|26.53|26.45|26.53|26.45|26.52|26.44|0
1654099150000|2022-06-01 15:59:10|26.52|26.44|26.52|26.44|26.53|26.45|26.52|26.44|0
1654099160000|2022-06-01 15:59:20|26.53|26.45|26.5|26.42|26.53|26.45|26.5|26.42|0
1654099190000|2022-06-01 15:59:50|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|3
1654099220000|2022-06-01 16:00:20|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|1
1654099250000|2022-06-01 16:00:50|26.55|26.47|26.57|26.49|26.57|26.49|26.54|26.46|1
1654099260000|2022-06-01 16:01:00|26.55|26.47|26.58|26.5|26.58|26.5|26.55|26.47|0
1654099270000|2022-06-01 16:01:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1654099280000|2022-06-01 16:01:20|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|0
1654099290000|2022-06-01 16:01:30|26.59|26.51|26.59|26.51|26.59|26.51|26.58|26.5|0
1654099300000|2022-06-01 16:01:40|26.58|26.5|26.63|26.55|26.63|26.55|26.58|26.5|3
1654099330000|2022-06-01 16:02:10|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1654099350000|2022-06-01 16:02:30|26.62|26.54|26.62|26.54|26.63|26.55|26.62|26.54|4
1654099360000|2022-06-01 16:02:40|26.6|26.52|26.63|26.55|26.63|26.55|26.59|26.51|2
1654099370000|2022-06-01 16:02:50|26.62|26.54|26.63|26.55|26.63|26.55|26.6|26.52|0
1654099380000|2022-06-01 16:03:00|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|2
1654099390000|2022-06-01 16:03:10|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1654099400000|2022-06-01 16:03:20|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1654099410000|2022-06-01 16:03:30|26.64|26.56|26.64|26.56|26.64|26.56|26.63|26.55|0
1654099420000|2022-06-01 16:03:40|26.66|26.58|26.68|26.6|26.68|26.6|26.66|26.58|60
1654099450000|2022-06-01 16:04:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|2
1654099460000|2022-06-01 16:04:20|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|4
1654099470000|2022-06-01 16:04:30|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1654099480000|2022-06-01 16:04:40|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|2
1654099490000|2022-06-01 16:04:50|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|0
1654099510000|2022-06-01 16:05:10|26.66|26.58|26.66|26.58|26.66|26.58|26.65|26.57|1
1654099520000|2022-06-01 16:05:20|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|0
1654099530000|2022-06-01 16:05:30|26.66|26.58|26.68|26.6|26.68|26.6|26.65|26.57|0
1654099550000|2022-06-01 16:05:50|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|1
1654099560000|2022-06-01 16:06:00|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1654099570000|2022-06-01 16:06:10|26.61|26.53|26.61|26.53|26.63|26.55|26.61|26.53|0
1654099580000|2022-06-01 16:06:20|26.63|26.55|26.61|26.53|26.63|26.55|26.6|26.52|0
1654099590000|2022-06-01 16:06:30|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1654099640000|2022-06-01 16:07:20|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|0
1654099650000|2022-06-01 16:07:30|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1654099660000|2022-06-01 16:07:40|26.61|26.53|26.58|26.5|26.61|26.53|26.58|26.5|0
1654099670000|2022-06-01 16:07:50|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|10
1654099680000|2022-06-01 16:08:00|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|0
1654099690000|2022-06-01 16:08:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|1
1654099700000|2022-06-01 16:08:20|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|1
1654099710000|2022-06-01 16:08:30|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|0
1654099720000|2022-06-01 16:08:40|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1654099760000|2022-06-01 16:09:20|26.59|26.51|26.62|26.54|26.63|26.55|26.59|26.51|4
1654099770000|2022-06-01 16:09:30|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|20
1654099800000|2022-06-01 16:10:00|26.62|26.54|26.68|26.6|26.68|26.6|26.62|26.54|2
1654099830000|2022-06-01 16:10:30|26.72|26.64|26.73|26.65|26.73|26.65|26.72|26.64|1
1654099840000|2022-06-01 16:10:40|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1654099850000|2022-06-01 16:10:50|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1654099860000|2022-06-01 16:11:00|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|0
1654099880000|2022-06-01 16:11:20|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|4
1654099890000|2022-06-01 16:11:30|26.7|26.62|26.7|26.62|26.71|26.63|26.68|26.6|0
1654099900000|2022-06-01 16:11:40|26.68|26.6|26.71|26.63|26.71|26.63|26.68|26.6|0
1654099910000|2022-06-01 16:11:50|26.7|26.62|26.73|26.65|26.73|26.65|26.68|26.6|5
1654099930000|2022-06-01 16:12:10|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1654099940000|2022-06-01 16:12:20|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|0
1654099950000|2022-06-01 16:12:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1654099980000|2022-06-01 16:13:00|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1654099990000|2022-06-01 16:13:10|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|0
1654100000000|2022-06-01 16:13:20|26.66|26.58|26.66|26.58|26.66|26.58|26.65|26.57|1
1654100010000|2022-06-01 16:13:30|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1654100030000|2022-06-01 16:13:50|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1654100050000|2022-06-01 16:14:10|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1654100060000|2022-06-01 16:14:20|26.63|26.55|26.65|26.57|26.65|26.57|26.63|26.55|2
1654100070000|2022-06-01 16:14:30|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1654100080000|2022-06-01 16:14:40|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|1
1654100100000|2022-06-01 16:15:00|||||||||1
1654100120000|2022-06-01 16:15:20|26.59|26.51|26.59|26.51|26.59|26.51|26.58|26.5|34
1654100130000|2022-06-01 16:15:30|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|0
1654100140000|2022-06-01 16:15:40|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|50
1654100150000|2022-06-01 16:15:50|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|60
1654100160000|2022-06-01 16:16:00|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654100170000|2022-06-01 16:16:10|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1654100200000|2022-06-01 16:16:40|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654100210000|2022-06-01 16:16:50|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|11
1654100220000|2022-06-01 16:17:00|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1654100230000|2022-06-01 16:17:10|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|7
1654100240000|2022-06-01 16:17:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654100260000|2022-06-01 16:17:40|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1654100280000|2022-06-01 16:18:00|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|6
1654100290000|2022-06-01 16:18:10|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1654100300000|2022-06-01 16:18:20|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|0
1654100310000|2022-06-01 16:18:30|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1654100320000|2022-06-01 16:18:40|||||||||3
1654100330000|2022-06-01 16:18:50|26.59|26.51|26.57|26.49|26.61|26.53|26.57|26.49|0
1654100340000|2022-06-01 16:19:00|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|0
1654100350000|2022-06-01 16:19:10|26.57|26.49|26.57|26.49|26.59|26.51|26.57|26.49|0
1654100360000|2022-06-01 16:19:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654100380000|2022-06-01 16:19:40|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|0
1654100390000|2022-06-01 16:19:50|26.52|26.44|26.52|26.44|26.52|26.44|26.48|26.4|29
1654100400000|2022-06-01 16:20:00|26.53|26.45|26.53|26.45|26.53|26.45|26.52|26.44|6
1654100410000|2022-06-01 16:20:10|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|34
1654100420000|2022-06-01 16:20:20|26.52|26.44|26.52|26.44|26.53|26.45|26.52|26.44|0
1654100430000|2022-06-01 16:20:30|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|0
1654100440000|2022-06-01 16:20:40|26.51|26.43|26.52|26.44|26.52|26.44|26.51|26.43|0
1654100450000|2022-06-01 16:20:50|26.51|26.43|26.49|26.41|26.51|26.43|26.48|26.4|8
1654100460000|2022-06-01 16:21:00|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|0
1654100470000|2022-06-01 16:21:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1654100480000|2022-06-01 16:21:20|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|3
1654100490000|2022-06-01 16:21:30|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1654100500000|2022-06-01 16:21:40|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|0
1654100520000|2022-06-01 16:22:00|26.51|26.43|26.49|26.41|26.52|26.44|26.48|26.4|0
1654100540000|2022-06-01 16:22:20|26.48|26.4|26.47|26.39|26.48|26.4|26.47|26.39|0
1654100550000|2022-06-01 16:22:30|26.46|26.38|26.44|26.36|26.46|26.38|26.43|26.35|9
1654100560000|2022-06-01 16:22:40|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|0
1654100570000|2022-06-01 16:22:50|26.44|26.36|26.46|26.38|26.46|26.38|26.44|26.36|0
1654100620000|2022-06-01 16:23:40|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|0
1654100630000|2022-06-01 16:23:50|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|0
1654100640000|2022-06-01 16:24:00|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|1
1654100650000|2022-06-01 16:24:10|26.47|26.39|26.48|26.4|26.48|26.4|26.47|26.39|1
1654100700000|2022-06-01 16:25:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|6
1654100710000|2022-06-01 16:25:10|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|1
1654100750000|2022-06-01 16:25:50|26.51|26.43|26.53|26.45|26.53|26.45|26.51|26.43|1
1654100760000|2022-06-01 16:26:00|26.52|26.44|26.53|26.45|26.53|26.45|26.52|26.44|0
1654100770000|2022-06-01 16:26:10|26.55|26.47|26.53|26.45|26.58|26.5|26.53|26.45|5
1654100800000|2022-06-01 16:26:40|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|2
1654100810000|2022-06-01 16:26:50|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1654100820000|2022-06-01 16:27:00|26.5|26.42|26.5|26.42|26.51|26.43|26.5|26.42|0
1654100830000|2022-06-01 16:27:10|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|6
1654100840000|2022-06-01 16:27:20|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1654100850000|2022-06-01 16:27:30|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1654100870000|2022-06-01 16:27:50|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1654100920000|2022-06-01 16:28:40|26.49|26.41|26.49|26.41|26.49|26.41|26.46|26.38|1
1654100940000|2022-06-01 16:29:00|26.5|26.42|26.5|26.42|26.51|26.43|26.5|26.42|0
1654100960000|2022-06-01 16:29:20|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1654100970000|2022-06-01 16:29:30|26.54|26.46|26.55|26.47|26.55|26.47|26.51|26.43|1
1654100980000|2022-06-01 16:29:40|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1654100990000|2022-06-01 16:29:50|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1654101000000|2022-06-01 16:30:00|26.57|26.49|26.57|26.49|26.57|26.49|26.56|26.48|12
1654101010000|2022-06-01 16:30:10|26.58|26.5|26.55|26.47|26.58|26.5|26.55|26.47|10
1654101020000|2022-06-01 16:30:20|26.54|26.46|26.55|26.47|26.56|26.48|26.54|26.46|0
1654101030000|2022-06-01 16:30:30|26.56|26.48|26.51|26.43|26.56|26.48|26.51|26.43|2
1654101040000|2022-06-01 16:30:40|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1654101050000|2022-06-01 16:30:50|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|3
1654101060000|2022-06-01 16:31:00|26.49|26.41|26.46|26.38|26.49|26.41|26.46|26.38|0
1654101070000|2022-06-01 16:31:10|26.48|26.4|26.49|26.41|26.49|26.41|26.48|26.4|0
1654101080000|2022-06-01 16:31:20|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|0
1654101090000|2022-06-01 16:31:30|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1654101100000|2022-06-01 16:31:40|26.46|26.38|26.46|26.38|26.48|26.4|26.46|26.38|0
1654101110000|2022-06-01 16:31:50|26.48|26.4|26.48|26.4|26.48|26.4|26.46|26.38|0
1654101120000|2022-06-01 16:32:00|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1654101130000|2022-06-01 16:32:10|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|8
1654101140000|2022-06-01 16:32:20|26.44|26.36|26.46|26.38|26.46|26.38|26.44|26.36|6
1654101150000|2022-06-01 16:32:30|26.45|26.37|26.46|26.38|26.46|26.38|26.45|26.37|0
1654101160000|2022-06-01 16:32:40|26.48|26.4|26.48|26.4|26.48|26.4|26.46|26.38|0
1654101170000|2022-06-01 16:32:50|26.46|26.38|26.45|26.37|26.46|26.38|26.45|26.37|0
1654101180000|2022-06-01 16:33:00|26.44|26.36|26.46|26.38|26.46|26.38|26.43|26.35|0
1654101200000|2022-06-01 16:33:20|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|0
1654101210000|2022-06-01 16:33:30|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|2
1654101220000|2022-06-01 16:33:40|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|0
1654101240000|2022-06-01 16:34:00|26.53|26.45|26.55|26.47|26.55|26.47|26.52|26.44|8
1654101250000|2022-06-01 16:34:10|26.56|26.48|26.56|26.48|26.56|26.48|26.55|26.47|0
1654101260000|2022-06-01 16:34:20|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1654101270000|2022-06-01 16:34:30|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|0
1654101280000|2022-06-01 16:34:40|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|0
1654101290000|2022-06-01 16:34:50|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1654101300000|2022-06-01 16:35:00|26.53|26.45|26.55|26.47|26.55|26.47|26.52|26.44|1
1654101310000|2022-06-01 16:35:10|26.54|26.46|26.54|26.46|26.55|26.47|26.52|26.44|0
1654101320000|2022-06-01 16:35:20|26.55|26.47|26.52|26.44|26.55|26.47|26.51|26.43|1
1654101330000|2022-06-01 16:35:30|26.51|26.43|26.51|26.43|26.52|26.44|26.51|26.43|0
1654101340000|2022-06-01 16:35:40|26.5|26.42|26.49|26.41|26.51|26.43|26.49|26.41|0
1654101350000|2022-06-01 16:35:50|26.5|26.42|26.51|26.43|26.51|26.43|26.49|26.41|0
1654101390000|2022-06-01 16:36:30|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|2
1654101420000|2022-06-01 16:37:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|1
1654101430000|2022-06-01 16:37:10|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|0
1654101440000|2022-06-01 16:37:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654101450000|2022-06-01 16:37:30|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1654101460000|2022-06-01 16:37:40|26.57|26.49|26.57|26.49|26.58|26.5|26.57|26.49|0
1654101470000|2022-06-01 16:37:50|26.58|26.5|26.6|26.52|26.6|26.52|26.57|26.49|0
1654101480000|2022-06-01 16:38:00|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1654101490000|2022-06-01 16:38:10|26.61|26.53|26.58|26.5|26.61|26.53|26.57|26.49|0
1654101500000|2022-06-01 16:38:20|26.6|26.52|26.61|26.53|26.61|26.53|26.57|26.49|0
1654101510000|2022-06-01 16:38:30|||||||||1
1654101520000|2022-06-01 16:38:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1654101530000|2022-06-01 16:38:50|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|0
1654101540000|2022-06-01 16:39:00|26.6|26.52|26.61|26.53|26.61|26.53|26.59|26.51|0
1654101550000|2022-06-01 16:39:10|26.6|26.52|26.59|26.51|26.61|26.53|26.59|26.51|0
1654101560000|2022-06-01 16:39:20|26.6|26.52|26.61|26.53|26.61|26.53|26.59|26.51|0
1654101580000|2022-06-01 16:39:40|26.6|26.52|26.6|26.52|26.6|26.52|26.59|26.51|0
1654101590000|2022-06-01 16:39:50|26.59|26.51|26.61|26.53|26.61|26.53|26.57|26.49|0
1654101600000|2022-06-01 16:40:00|26.6|26.52|26.59|26.51|26.61|26.53|26.59|26.51|0
1654101610000|2022-06-01 16:40:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1654101620000|2022-06-01 16:40:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|2
1654101660000|2022-06-01 16:41:00|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1654101670000|2022-06-01 16:41:10|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1654101680000|2022-06-01 16:41:20|26.56|26.48|26.61|26.53|26.61|26.53|26.56|26.48|1
1654101690000|2022-06-01 16:41:30|26.6|26.52|26.59|26.51|26.6|26.52|26.56|26.48|1
1654101700000|2022-06-01 16:41:40|26.6|26.52|26.61|26.53|26.61|26.53|26.59|26.51|0
1654101720000|2022-06-01 16:42:00|||||||||4
1654101740000|2022-06-01 16:42:20|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|1
1654101750000|2022-06-01 16:42:30|26.64|26.56|26.64|26.56|26.65|26.57|26.62|26.54|0
1654101760000|2022-06-01 16:42:40|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1654101770000|2022-06-01 16:42:50|26.66|26.58|26.66|26.58|26.66|26.58|26.64|26.56|0
1654101800000|2022-06-01 16:43:20|26.65|26.57|26.65|26.57|26.65|26.57|26.64|26.56|1
1654101810000|2022-06-01 16:43:30|26.66|26.58|26.65|26.57|26.66|26.58|26.64|26.56|0
1654101820000|2022-06-01 16:43:40|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|0
1654101830000|2022-06-01 16:43:50|26.63|26.55|26.65|26.57|26.65|26.57|26.63|26.55|0
1654101840000|2022-06-01 16:44:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1654101900000|2022-06-01 16:45:00|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|1
1654101940000|2022-06-01 16:45:40|||||||||1
1654101970000|2022-06-01 16:46:10|||||||||2
1654101980000|2022-06-01 16:46:20|||||||||1
1654102020000|2022-06-01 16:47:00|26.7|26.62|26.7|26.62|26.71|26.63|26.67|26.59|3
1654102040000|2022-06-01 16:47:20|26.68|26.6|26.66|26.58|26.68|26.6|26.66|26.58|0
1654102080000|2022-06-01 16:48:00|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|2
1654102140000|2022-06-01 16:49:00|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|5
1654102150000|2022-06-01 16:49:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1654102190000|2022-06-01 16:49:50|||||||||3
1654102250000|2022-06-01 16:50:50|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|1
1654102300000|2022-06-01 16:51:40|||||||||1
1654102320000|2022-06-01 16:52:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1654102330000|2022-06-01 16:52:10|26.73|26.65|26.75|26.67|26.76|26.68|26.73|26.65|0
1654102340000|2022-06-01 16:52:20|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|5
1654102350000|2022-06-01 16:52:30|26.72|26.64|26.71|26.63|26.74|26.66|26.71|26.63|0
1654102410000|2022-06-01 16:53:30|26.7|26.62|26.68|26.6|26.7|26.62|26.66|26.58|1
1654102420000|2022-06-01 16:53:40|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|0
1654102440000|2022-06-01 16:54:00|26.68|26.6|26.69|26.61|26.69|26.61|26.68|26.6|1
1654102450000|2022-06-01 16:54:10|26.68|26.6|26.66|26.58|26.68|26.6|26.66|26.58|0
1654102470000|2022-06-01 16:54:30|||||||||1
1654102530000|2022-06-01 16:55:30|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|3
1654102610000|2022-06-01 16:56:50|||||||||1
1654102620000|2022-06-01 16:57:00|26.65|26.57|26.64|26.56|26.66|26.58|26.63|26.55|1
1654102630000|2022-06-01 16:57:10|26.63|26.55|26.63|26.55|26.64|26.56|26.61|26.53|0
1654102650000|2022-06-01 16:57:30|26.6|26.52|26.63|26.55|26.63|26.55|26.6|26.52|0
1654102660000|2022-06-01 16:57:40|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1654102680000|2022-06-01 16:58:00|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|2
1654102690000|2022-06-01 16:58:10|26.65|26.57|26.63|26.55|26.66|26.58|26.63|26.55|0
1654102700000|2022-06-01 16:58:20|26.64|26.56|26.63|26.55|26.65|26.57|26.63|26.55|0
1654102710000|2022-06-01 16:58:30|26.64|26.56|26.65|26.57|26.65|26.57|26.63|26.55|3
1654102720000|2022-06-01 16:58:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1654102730000|2022-06-01 16:58:50|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1654102740000|2022-06-01 16:59:00|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1654102770000|2022-06-01 16:59:30|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|0
1654102780000|2022-06-01 16:59:40|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1654102790000|2022-06-01 16:59:50|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1654102800000|2022-06-01 17:00:00|26.6|26.52|26.63|26.55|26.63|26.55|26.6|26.52|0
1654102810000|2022-06-01 17:00:10|26.61|26.53|26.64|26.56|26.66|26.58|26.61|26.53|5
1654102820000|2022-06-01 17:00:20|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|0
1654102830000|2022-06-01 17:00:30|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|0
1654102840000|2022-06-01 17:00:40|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|6
1654102850000|2022-06-01 17:00:50|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654102860000|2022-06-01 17:01:00|26.55|26.47|26.53|26.45|26.55|26.47|26.53|26.45|5
1654102880000|2022-06-01 17:01:20|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1654102890000|2022-06-01 17:01:30|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|0
1654102920000|2022-06-01 17:02:00|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|4
1654102930000|2022-06-01 17:02:10|26.58|26.5|26.58|26.5|26.58|26.5|26.56|26.48|0
1654102940000|2022-06-01 17:02:20|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|2
1654102950000|2022-06-01 17:02:30|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|3
1654102960000|2022-06-01 17:02:40|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|6
1654102970000|2022-06-01 17:02:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654102980000|2022-06-01 17:03:00|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|3
1654103000000|2022-06-01 17:03:20|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1654103010000|2022-06-01 17:03:30|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|2
1654103020000|2022-06-01 17:03:40|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1654103090000|2022-06-01 17:04:50|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|1
1654103100000|2022-06-01 17:05:00|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|1
1654103110000|2022-06-01 17:05:10|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1654103120000|2022-06-01 17:05:20|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1654103160000|2022-06-01 17:06:00|26.49|26.41|26.48|26.4|26.5|26.42|26.48|26.4|1
1654103190000|2022-06-01 17:06:30|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|1
1654103210000|2022-06-01 17:06:50|26.46|26.38|26.45|26.37|26.46|26.38|26.44|26.36|1
1654103230000|2022-06-01 17:07:10|26.44|26.36|26.45|26.37|26.45|26.37|26.44|26.36|0
1654103240000|2022-06-01 17:07:20|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1654103250000|2022-06-01 17:07:30|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|17
1654103260000|2022-06-01 17:07:40|26.42|26.34|26.42|26.34|26.42|26.34|26.4|26.32|0
1654103270000|2022-06-01 17:07:50|26.4|26.32|26.4|26.32|26.42|26.34|26.4|26.32|0
1654103280000|2022-06-01 17:08:00|26.42|26.34|26.4|26.32|26.43|26.35|26.4|26.32|1
1654103290000|2022-06-01 17:08:10|26.42|26.34|26.42|26.34|26.42|26.34|26.39|26.31|0
1654103300000|2022-06-01 17:08:20|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|0
1654103310000|2022-06-01 17:08:30|26.44|26.36|26.42|26.34|26.44|26.36|26.42|26.34|0
1654103320000|2022-06-01 17:08:40|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|0
1654103330000|2022-06-01 17:08:50|26.43|26.35|26.44|26.36|26.44|26.36|26.42|26.34|0
1654103340000|2022-06-01 17:09:00|26.45|26.37|26.44|26.36|26.47|26.39|26.44|26.36|2
1654103360000|2022-06-01 17:09:20|26.42|26.34|26.42|26.34|26.43|26.35|26.42|26.34|3
1654103370000|2022-06-01 17:09:30|26.4|26.32|26.39|26.31|26.42|26.34|26.39|26.31|0
1654103400000|2022-06-01 17:10:00|26.34|26.26|26.38|26.3|26.39|26.31|26.34|26.26|4
1654103410000|2022-06-01 17:10:10|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1654103440000|2022-06-01 17:10:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1654103450000|2022-06-01 17:10:50|26.33|26.25|26.33|26.25|26.33|26.25|26.32|26.24|10
1654103460000|2022-06-01 17:11:00|26.34|26.26|26.33|26.25|26.34|26.26|26.33|26.25|0
1654103480000|2022-06-01 17:11:20|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1654103530000|2022-06-01 17:12:10|26.35|26.27|26.34|26.26|26.35|26.27|26.34|26.26|1
1654103540000|2022-06-01 17:12:20|26.35|26.27|26.37|26.29|26.39|26.31|26.35|26.27|0
1654103550000|2022-06-01 17:12:30|26.38|26.3|26.37|26.29|26.39|26.31|26.37|26.29|0
1654103560000|2022-06-01 17:12:40|26.38|26.3|26.38|26.3|26.39|26.31|26.38|26.3|0
1654103570000|2022-06-01 17:12:50|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|0
1654103580000|2022-06-01 17:13:00|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|0
1654103600000|2022-06-01 17:13:20|26.38|26.3|26.37|26.29|26.38|26.3|26.35|26.27|0
1654103610000|2022-06-01 17:13:30|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1654103620000|2022-06-01 17:13:40|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|0
1654103630000|2022-06-01 17:13:50|26.39|26.31|26.36|26.28|26.39|26.31|26.36|26.28|0
1654103640000|2022-06-01 17:14:00|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|0
1654103690000|2022-06-01 17:14:50|26.41|26.33|26.4|26.32|26.41|26.33|26.39|26.31|5
1654103700000|2022-06-01 17:15:00|26.39|26.31|26.39|26.31|26.4|26.32|26.38|26.3|1
1654103710000|2022-06-01 17:15:10|26.38|26.3|26.36|26.28|26.38|26.3|26.36|26.28|0
1654103720000|2022-06-01 17:15:20|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1654103740000|2022-06-01 17:15:40|26.34|26.26|26.34|26.26|26.35|26.27|26.34|26.26|0
1654103750000|2022-06-01 17:15:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1654103760000|2022-06-01 17:16:00|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1654103790000|2022-06-01 17:16:30|26.31|26.23|26.3|26.22|26.31|26.23|26.29|26.21|3
1654103810000|2022-06-01 17:16:50|||||||||1
1654103820000|2022-06-01 17:17:00|26.29|26.21|26.3|26.22|26.3|26.22|26.29|26.21|0
1654103830000|2022-06-01 17:17:10|26.29|26.21|26.28|26.2|26.3|26.22|26.28|26.2|0
1654103840000|2022-06-01 17:17:20|26.26|26.18|26.24|26.16|26.26|26.18|26.24|26.16|10
1654103850000|2022-06-01 17:17:30|26.23|26.15|26.24|26.16|26.24|26.16|26.23|26.15|0
1654103870000|2022-06-01 17:17:50|26.23|26.15|26.23|26.15|26.24|26.16|26.23|26.15|0
1654103880000|2022-06-01 17:18:00|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1654103890000|2022-06-01 17:18:10|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1654103900000|2022-06-01 17:18:20|26.24|26.16|26.24|26.16|26.24|26.16|26.23|26.15|0
1654103910000|2022-06-01 17:18:30|26.26|26.18|26.26|26.18|26.26|26.18|26.25|26.17|3
1654103940000|2022-06-01 17:19:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654103950000|2022-06-01 17:19:10|26.24|26.16|26.25|26.17|26.25|26.17|26.24|26.16|0
1654103960000|2022-06-01 17:19:20|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1654103970000|2022-06-01 17:19:30|26.26|26.18|26.26|26.18|26.26|26.18|26.25|26.17|0
1654103980000|2022-06-01 17:19:40|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|1
1654103990000|2022-06-01 17:19:50|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|0
1654104000000|2022-06-01 17:20:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654104010000|2022-06-01 17:20:10|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1654104040000|2022-06-01 17:20:40|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1654104050000|2022-06-01 17:20:50|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|20
1654104060000|2022-06-01 17:21:00|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|9
1654104090000|2022-06-01 17:21:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1654104100000|2022-06-01 17:21:40|26.18|26.1|26.19|26.11|26.19|26.11|26.18|26.1|5
1654104110000|2022-06-01 17:21:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1654104120000|2022-06-01 17:22:00|26.18|26.1|26.23|26.15|26.23|26.15|26.18|26.1|2
1654104130000|2022-06-01 17:22:10|26.22|26.14|26.22|26.14|26.23|26.15|26.22|26.14|0
1654104140000|2022-06-01 17:22:20|26.23|26.15|26.23|26.15|26.23|26.15|26.22|26.14|0
1654104150000|2022-06-01 17:22:30|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1654104160000|2022-06-01 17:22:40|26.23|26.15|26.22|26.14|26.25|26.17|26.22|26.14|0
1654104170000|2022-06-01 17:22:50|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654104180000|2022-06-01 17:23:00|||||||||1
1654104190000|2022-06-01 17:23:10|26.24|26.16|26.22|26.14|26.25|26.17|26.22|26.14|0
1654104200000|2022-06-01 17:23:20|26.23|26.15|26.25|26.17|26.25|26.17|26.23|26.15|0
1654104230000|2022-06-01 17:23:50|26.28|26.2|26.26|26.18|26.28|26.2|26.26|26.18|7
1654104240000|2022-06-01 17:24:00|26.28|26.2|26.28|26.2|26.28|26.2|26.27|26.19|0
1654104290000|2022-06-01 17:24:50|26.27|26.19|26.27|26.19|26.27|26.19|26.26|26.18|0
1654104300000|2022-06-01 17:25:00|26.26|26.18|26.26|26.18|26.27|26.19|26.25|26.17|1
1654104310000|2022-06-01 17:25:10|26.25|26.17|26.25|26.17|26.26|26.18|26.25|26.17|0
1654104320000|2022-06-01 17:25:20|26.26|26.18|26.23|26.15|26.26|26.18|26.23|26.15|0
1654104380000|2022-06-01 17:26:20|26.28|26.2|26.27|26.19|26.28|26.2|26.27|26.19|13
1654104390000|2022-06-01 17:26:30|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1654104400000|2022-06-01 17:26:40|26.25|26.17|26.26|26.18|26.26|26.18|26.25|26.17|0
1654104410000|2022-06-01 17:26:50|26.25|26.17|26.23|26.15|26.25|26.17|26.23|26.15|0
1654104420000|2022-06-01 17:27:00|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|25
1654104440000|2022-06-01 17:27:20|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654104450000|2022-06-01 17:27:30|26.17|26.09|26.2|26.12|26.2|26.12|26.16|26.08|0
1654104460000|2022-06-01 17:27:40|26.19|26.11|26.17|26.09|26.2|26.12|26.17|26.09|0
1654104480000|2022-06-01 17:28:00|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654104520000|2022-06-01 17:28:40|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1654104530000|2022-06-01 17:28:50|26.17|26.09|26.19|26.11|26.19|26.11|26.16|26.08|0
1654104540000|2022-06-01 17:29:00|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1654104550000|2022-06-01 17:29:10|26.17|26.09|26.19|26.11|26.19|26.11|26.16|26.08|0
1654104560000|2022-06-01 17:29:20|26.17|26.09|26.19|26.11|26.19|26.11|26.17|26.09|0
1654104570000|2022-06-01 17:29:30|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|10
1654104600000|2022-06-01 17:30:00|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|0
1654104610000|2022-06-01 17:30:10|26.18|26.1|26.2|26.12|26.2|26.12|26.17|26.09|0
1654104620000|2022-06-01 17:30:20|26.17|26.09|26.19|26.11|26.19|26.11|26.17|26.09|1
1654104630000|2022-06-01 17:30:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|1
1654104640000|2022-06-01 17:30:40|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|0
1654104660000|2022-06-01 17:31:00|26.21|26.13|26.2|26.12|26.21|26.13|26.2|26.12|0
1654104670000|2022-06-01 17:31:10|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1654104680000|2022-06-01 17:31:20|26.2|26.12|26.22|26.14|26.24|26.16|26.2|26.12|0
1654104690000|2022-06-01 17:31:30|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1654104700000|2022-06-01 17:31:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|2
1654104710000|2022-06-01 17:31:50|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1654104720000|2022-06-01 17:32:00|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|0
1654104730000|2022-06-01 17:32:10|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|0
1654104750000|2022-06-01 17:32:30|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|0
1654104760000|2022-06-01 17:32:40|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1654104770000|2022-06-01 17:32:50|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654104780000|2022-06-01 17:33:00|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1654104790000|2022-06-01 17:33:10|||||||||1
1654104810000|2022-06-01 17:33:30|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654104820000|2022-06-01 17:33:40|26.17|26.09|26.19|26.11|26.19|26.11|26.17|26.09|0
1654104840000|2022-06-01 17:34:00|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1654104850000|2022-06-01 17:34:10|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|2
1654104870000|2022-06-01 17:34:30|26.12|26.04|26.14|26.06|26.14|26.06|26.09|26.01|7
1654104880000|2022-06-01 17:34:40|26.12|26.04|26.12|26.04|26.14|26.06|26.12|26.04|0
1654104900000|2022-06-01 17:35:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654104910000|2022-06-01 17:35:10|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|7
1654104930000|2022-06-01 17:35:30|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1654104990000|2022-06-01 17:36:30|26.06|25.98|26.08|26|26.08|26|26.06|25.98|6
1654105000000|2022-06-01 17:36:40|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|0
1654105050000|2022-06-01 17:37:30|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|2
1654105070000|2022-06-01 17:37:50|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1654105080000|2022-06-01 17:38:00|||||||||20
1654105090000|2022-06-01 17:38:10|||||||||2
1654105100000|2022-06-01 17:38:20|||||||||2
1654105140000|2022-06-01 17:39:00|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1654105150000|2022-06-01 17:39:10|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|0
1654105170000|2022-06-01 17:39:30|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|17
1654105180000|2022-06-01 17:39:40|26.11|26.03|26.07|25.99|26.11|26.03|26.07|25.99|0
1654105190000|2022-06-01 17:39:50|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1654105200000|2022-06-01 17:40:00|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|0
1654105210000|2022-06-01 17:40:10|26.09|26.01|26.09|26.01|26.09|26.01|26.07|25.99|0
1654105220000|2022-06-01 17:40:20|26.1|26.02|26.1|26.02|26.1|26.02|26.09|26.01|0
1654105230000|2022-06-01 17:40:30|26.09|26.01|26.07|25.99|26.1|26.02|26.07|25.99|0
1654105240000|2022-06-01 17:40:40|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|1
1654105260000|2022-06-01 17:41:00|26.06|25.98|26.11|26.03|26.11|26.03|26.06|25.98|1
1654105270000|2022-06-01 17:41:10|26.1|26.02|26.11|26.03|26.11|26.03|26.1|26.02|0
1654105290000|2022-06-01 17:41:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1654105300000|2022-06-01 17:41:40|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|20
1654105320000|2022-06-01 17:42:00|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|2
1654105330000|2022-06-01 17:42:10|26.12|26.04|26.12|26.04|26.12|26.04|26.11|26.03|0
1654105340000|2022-06-01 17:42:20|26.11|26.03|26.11|26.03|26.12|26.04|26.11|26.03|0
1654105350000|2022-06-01 17:42:30|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|0
1654105360000|2022-06-01 17:42:40|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|1
1654105370000|2022-06-01 17:42:50|26.11|26.03|26.1|26.02|26.11|26.03|26.09|26.01|0
1654105380000|2022-06-01 17:43:00|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|9
1654105390000|2022-06-01 17:43:10|26.1|26.02|26.13|26.05|26.13|26.05|26.09|26.01|0
1654105400000|2022-06-01 17:43:20|26.14|26.06|26.14|26.06|26.14|26.06|26.13|26.05|6
1654105410000|2022-06-01 17:43:30|26.16|26.08|26.16|26.08|26.16|26.08|26.14|26.06|5
1654105440000|2022-06-01 17:44:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654105450000|2022-06-01 17:44:10|26.16|26.08|26.16|26.08|26.16|26.08|26.15|26.07|0
1654105460000|2022-06-01 17:44:20|26.18|26.1|26.14|26.06|26.18|26.1|26.14|26.06|0
1654105470000|2022-06-01 17:44:30|26.15|26.07|26.15|26.07|26.15|26.07|26.14|26.06|0
1654105480000|2022-06-01 17:44:40|26.14|26.06|26.15|26.07|26.15|26.07|26.13|26.05|0
1654105490000|2022-06-01 17:44:50|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|0
1654105500000|2022-06-01 17:45:00|26.11|26.03|26.13|26.05|26.13|26.05|26.11|26.03|3
1654105510000|2022-06-01 17:45:10|26.12|26.04|26.12|26.04|26.13|26.05|26.12|26.04|0
1654105520000|2022-06-01 17:45:20|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|0
1654105530000|2022-06-01 17:45:30|26.09|26.01|26.09|26.01|26.1|26.02|26.09|26.01|5
1654105540000|2022-06-01 17:45:40|26.11|26.03|26.1|26.02|26.12|26.04|26.1|26.02|2
1654105550000|2022-06-01 17:45:50|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1654105560000|2022-06-01 17:46:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|15
1654105570000|2022-06-01 17:46:10|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1654105580000|2022-06-01 17:46:20|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1654105590000|2022-06-01 17:46:30|26.1|26.02|26.09|26.01|26.1|26.02|26.08|26|0
1654105600000|2022-06-01 17:46:40|26.08|26|26.09|26.01|26.09|26.01|26.08|26|0
1654105620000|2022-06-01 17:47:00|26.08|26|26.08|26|26.08|26|26.08|26|0
1654105630000|2022-06-01 17:47:10|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654105640000|2022-06-01 17:47:20|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|5
1654105650000|2022-06-01 17:47:30|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|6
1654105660000|2022-06-01 17:47:40|26.07|25.99|26.06|25.98|26.07|25.99|26.06|25.98|0
1654105670000|2022-06-01 17:47:50|26.07|25.99|26.09|26.01|26.09|26.01|26.06|25.98|0
1654105710000|2022-06-01 17:48:30|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|2
1654105720000|2022-06-01 17:48:40|26.13|26.05|26.16|26.08|26.16|26.08|26.13|26.05|0
1654105740000|2022-06-01 17:49:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654105750000|2022-06-01 17:49:10|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|8
1654105770000|2022-06-01 17:49:30|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|6
1654105780000|2022-06-01 17:49:40|26.18|26.1|26.15|26.07|26.18|26.1|26.14|26.06|2
1654105790000|2022-06-01 17:49:50|26.18|26.1|26.18|26.1|26.18|26.1|26.14|26.06|13
1654105800000|2022-06-01 17:50:00|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|0
1654105810000|2022-06-01 17:50:10|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|0
1654105820000|2022-06-01 17:50:20|26.13|26.05|26.14|26.06|26.14|26.06|26.12|26.04|0
1654105850000|2022-06-01 17:50:50|26.13|26.05|26.14|26.06|26.14|26.06|26.13|26.05|0
1654105860000|2022-06-01 17:51:00|26.13|26.05|26.14|26.06|26.14|26.06|26.13|26.05|0
1654105870000|2022-06-01 17:51:10|26.17|26.09|26.18|26.1|26.18|26.1|26.17|26.09|4
1654105880000|2022-06-01 17:51:20|26.2|26.12|26.2|26.12|26.2|26.12|26.19|26.11|0
1654105890000|2022-06-01 17:51:30|26.23|26.15|26.23|26.15|26.23|26.15|26.22|26.14|0
1654105900000|2022-06-01 17:51:40|26.22|26.14|26.22|26.14|26.23|26.15|26.22|26.14|0
1654105910000|2022-06-01 17:51:50|26.23|26.15|26.22|26.14|26.23|26.15|26.22|26.14|0
1654105920000|2022-06-01 17:52:00|26.23|26.15|26.22|26.14|26.24|26.16|26.22|26.14|1
1654105930000|2022-06-01 17:52:10|26.23|26.15|26.22|26.14|26.23|26.15|26.22|26.14|0
1654105940000|2022-06-01 17:52:20|26.23|26.15|26.23|26.15|26.23|26.15|26.22|26.14|0
1654105950000|2022-06-01 17:52:30|26.22|26.14|26.22|26.14|26.24|26.16|26.22|26.14|0
1654105960000|2022-06-01 17:52:40|26.23|26.15|26.22|26.14|26.23|26.15|26.22|26.14|0
1654105970000|2022-06-01 17:52:50|26.23|26.15|26.24|26.16|26.24|26.16|26.22|26.14|0
1654105980000|2022-06-01 17:53:00|26.26|26.18|26.24|26.16|26.28|26.2|26.24|26.16|2
1654105990000|2022-06-01 17:53:10|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|0
1654106000000|2022-06-01 17:53:20|26.23|26.15|26.24|26.16|26.26|26.18|26.22|26.14|0
1654106020000|2022-06-01 17:53:40|26.29|26.21|26.29|26.21|26.29|26.21|26.27|26.19|29
1654106030000|2022-06-01 17:53:50|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1654106040000|2022-06-01 17:54:00|26.27|26.19|26.27|26.19|26.28|26.2|26.27|26.19|0
1654106050000|2022-06-01 17:54:10|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1654106060000|2022-06-01 17:54:20|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|1
1654106070000|2022-06-01 17:54:30|26.29|26.21|26.3|26.22|26.32|26.24|26.28|26.2|0
1654106080000|2022-06-01 17:54:40|26.31|26.23|26.32|26.24|26.32|26.24|26.31|26.23|0
1654106090000|2022-06-01 17:54:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|1
1654106100000|2022-06-01 17:55:00|26.36|26.28|26.35|26.27|26.36|26.28|26.33|26.25|9
1654106110000|2022-06-01 17:55:10|26.32|26.24|26.35|26.27|26.35|26.27|26.32|26.24|0
1654106120000|2022-06-01 17:55:20|26.33|26.25|26.33|26.25|26.35|26.27|26.33|26.25|0
1654106130000|2022-06-01 17:55:30|26.32|26.24|26.31|26.23|26.32|26.24|26.3|26.22|1
1654106140000|2022-06-01 17:55:40|26.3|26.22|26.3|26.22|26.31|26.23|26.3|26.22|0
1654106160000|2022-06-01 17:56:00|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1654106170000|2022-06-01 17:56:10|26.3|26.22|26.25|26.17|26.3|26.22|26.25|26.17|1
1654106180000|2022-06-01 17:56:20|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1654106200000|2022-06-01 17:56:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654106220000|2022-06-01 17:57:00|26.29|26.21|26.27|26.19|26.29|26.21|26.26|26.18|1
1654106230000|2022-06-01 17:57:10|26.29|26.21|26.3|26.22|26.3|26.22|26.28|26.2|0
1654106240000|2022-06-01 17:57:20|26.29|26.21|26.26|26.18|26.29|26.21|26.26|26.18|0
1654106250000|2022-06-01 17:57:30|26.27|26.19|26.24|26.16|26.27|26.19|26.24|26.16|0
1654106280000|2022-06-01 17:58:00|26.23|26.15|26.19|26.11|26.24|26.16|26.19|26.11|0
1654106300000|2022-06-01 17:58:20|26.18|26.1|26.18|26.1|26.19|26.11|26.18|26.1|1
1654106310000|2022-06-01 17:58:30|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654106320000|2022-06-01 17:58:40|26.22|26.14|26.23|26.15|26.23|26.15|26.2|26.12|0
1654106330000|2022-06-01 17:58:50|26.22|26.14|26.2|26.12|26.22|26.14|26.2|26.12|0
1654106340000|2022-06-01 17:59:00|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|0
1654106350000|2022-06-01 17:59:10|26.21|26.13|26.24|26.16|26.24|26.16|26.21|26.13|10
1654106380000|2022-06-01 17:59:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1654106400000|2022-06-01 18:00:00|26.27|26.19|26.28|26.2|26.28|26.2|26.27|26.19|0
1654106410000|2022-06-01 18:00:10|26.26|26.18|26.24|26.16|26.26|26.18|26.24|26.16|0
1654106420000|2022-06-01 18:00:20|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1654106430000|2022-06-01 18:00:30|26.22|26.14|26.18|26.1|26.22|26.14|26.18|26.1|2
1654106440000|2022-06-01 18:00:40|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654106450000|2022-06-01 18:00:50|26.22|26.14|26.23|26.15|26.23|26.15|26.2|26.12|1
1654106460000|2022-06-01 18:01:00|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1654106470000|2022-06-01 18:01:10|26.23|26.15|26.2|26.12|26.23|26.15|26.2|26.12|0
1654106480000|2022-06-01 18:01:20|26.18|26.1|26.22|26.14|26.22|26.14|26.17|26.09|0
1654106490000|2022-06-01 18:01:30|26.2|26.12|26.22|26.14|26.23|26.15|26.2|26.12|0
1654106500000|2022-06-01 18:01:40|26.2|26.12|26.2|26.12|26.22|26.14|26.2|26.12|0
1654106510000|2022-06-01 18:01:50|26.23|26.15|26.22|26.14|26.23|26.15|26.2|26.12|0
1654106520000|2022-06-01 18:02:00|26.23|26.15|26.22|26.14|26.23|26.15|26.22|26.14|0
1654106530000|2022-06-01 18:02:10|26.2|26.12|26.22|26.14|26.22|26.14|26.2|26.12|0
1654106540000|2022-06-01 18:02:20|26.2|26.12|26.2|26.12|26.22|26.14|26.2|26.12|0
1654106550000|2022-06-01 18:02:30|26.19|26.11|26.18|26.1|26.22|26.14|26.18|26.1|0
1654106560000|2022-06-01 18:02:40|26.2|26.12|26.19|26.11|26.22|26.14|26.19|26.11|0
1654106570000|2022-06-01 18:02:50|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1654106590000|2022-06-01 18:03:10|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|0
1654106600000|2022-06-01 18:03:20|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|0
1654106610000|2022-06-01 18:03:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1654106620000|2022-06-01 18:03:40|26.19|26.11|26.18|26.1|26.19|26.11|26.18|26.1|0
1654106630000|2022-06-01 18:03:50|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654106640000|2022-06-01 18:04:00|26.18|26.1|26.17|26.09|26.18|26.1|26.15|26.07|0
1654106650000|2022-06-01 18:04:10|26.18|26.1|26.18|26.1|26.18|26.1|26.15|26.07|0
1654106660000|2022-06-01 18:04:20|26.15|26.07|26.17|26.09|26.18|26.1|26.15|26.07|0
1654106670000|2022-06-01 18:04:30|26.15|26.07|26.17|26.09|26.18|26.1|26.15|26.07|0
1654106680000|2022-06-01 18:04:40|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654106690000|2022-06-01 18:04:50|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|0
1654106700000|2022-06-01 18:05:00|26.14|26.06|26.14|26.06|26.15|26.07|26.14|26.06|0
1654106710000|2022-06-01 18:05:10|26.13|26.05|26.14|26.06|26.14|26.06|26.13|26.05|0
1654106720000|2022-06-01 18:05:20|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|0
1654106750000|2022-06-01 18:05:50|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1654106760000|2022-06-01 18:06:00|26.1|26.02|26.13|26.05|26.13|26.05|26.1|26.02|0
1654106770000|2022-06-01 18:06:10|26.11|26.03|26.1|26.02|26.13|26.05|26.1|26.02|2
1654106780000|2022-06-01 18:06:20|26.11|26.03|26.13|26.05|26.13|26.05|26.11|26.03|0
1654106790000|2022-06-01 18:06:30|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|3
1654106800000|2022-06-01 18:06:40|26.16|26.08|26.15|26.07|26.18|26.1|26.15|26.07|0
1654106810000|2022-06-01 18:06:50|26.14|26.06|26.14|26.06|26.15|26.07|26.14|26.06|0
1654106820000|2022-06-01 18:07:00|26.13|26.05|26.15|26.07|26.18|26.1|26.13|26.05|1
1654106830000|2022-06-01 18:07:10|26.16|26.08|26.15|26.07|26.18|26.1|26.15|26.07|0
1654106840000|2022-06-01 18:07:20|26.16|26.08|26.16|26.08|26.18|26.1|26.15|26.07|0
1654106850000|2022-06-01 18:07:30|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|0
1654106860000|2022-06-01 18:07:40|26.16|26.08|26.15|26.07|26.18|26.1|26.15|26.07|0
1654106870000|2022-06-01 18:07:50|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|0
1654106880000|2022-06-01 18:08:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654106890000|2022-06-01 18:08:10|26.15|26.07|26.15|26.07|26.16|26.08|26.15|26.07|0
1654106900000|2022-06-01 18:08:20|26.16|26.08|26.15|26.07|26.16|26.08|26.15|26.07|0
1654106910000|2022-06-01 18:08:30|26.16|26.08|26.15|26.07|26.18|26.1|26.15|26.07|0
1654106920000|2022-06-01 18:08:40|26.16|26.08|26.16|26.08|26.18|26.1|26.16|26.08|0
1654106930000|2022-06-01 18:08:50|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|0
1654106940000|2022-06-01 18:09:00|26.16|26.08|26.16|26.08|26.18|26.1|26.16|26.08|0
1654106970000|2022-06-01 18:09:30|26.14|26.06|26.13|26.05|26.15|26.07|26.13|26.05|1
1654106990000|2022-06-01 18:09:50|||||||||4
1654107000000|2022-06-01 18:10:00|||||||||5
1654107020000|2022-06-01 18:10:20|||||||||1
1654107040000|2022-06-01 18:10:40|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654107060000|2022-06-01 18:11:00|26.16|26.08|26.18|26.1|26.18|26.1|26.14|26.06|1
1654107070000|2022-06-01 18:11:10|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1654107080000|2022-06-01 18:11:20|26.18|26.1|26.18|26.1|26.18|26.1|26.17|26.09|0
1654107100000|2022-06-01 18:11:40|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1654107120000|2022-06-01 18:12:00|26.17|26.09|26.17|26.09|26.17|26.09|26.15|26.07|0
1654107130000|2022-06-01 18:12:10|26.15|26.07|26.15|26.07|26.17|26.09|26.15|26.07|0
1654107140000|2022-06-01 18:12:20|26.14|26.06|26.13|26.05|26.14|26.06|26.13|26.05|0
1654107150000|2022-06-01 18:12:30|26.14|26.06|26.14|26.06|26.16|26.08|26.14|26.06|0
1654107160000|2022-06-01 18:12:40|26.16|26.08|26.15|26.07|26.17|26.09|26.15|26.07|1
1654107170000|2022-06-01 18:12:50|26.17|26.09|26.15|26.07|26.17|26.09|26.15|26.07|0
1654107180000|2022-06-01 18:13:00|26.17|26.09|26.17|26.09|26.17|26.09|26.15|26.07|0
1654107190000|2022-06-01 18:13:10|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|0
1654107210000|2022-06-01 18:13:30|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1654107240000|2022-06-01 18:14:00|26.14|26.06|26.13|26.05|26.14|26.06|26.13|26.05|0
1654107280000|2022-06-01 18:14:40|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|0
1654107300000|2022-06-01 18:15:00|26.13|26.05|26.14|26.06|26.16|26.08|26.13|26.05|0
1654107330000|2022-06-01 18:15:30|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1654107370000|2022-06-01 18:16:10|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654107390000|2022-06-01 18:16:30|26.13|26.05|26.13|26.05|26.13|26.05|26.11|26.03|0
1654107400000|2022-06-01 18:16:40|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|2
1654107410000|2022-06-01 18:16:50|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|0
1654107480000|2022-06-01 18:18:00|||||||||1
1654107500000|2022-06-01 18:18:20|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|1
1654107510000|2022-06-01 18:18:30|26.16|26.08|26.15|26.07|26.16|26.08|26.14|26.06|1
1654107520000|2022-06-01 18:18:40|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|0
1654107530000|2022-06-01 18:18:50|26.14|26.06|26.12|26.04|26.14|26.06|26.11|26.03|0
1654107540000|2022-06-01 18:19:00|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|0
1654107550000|2022-06-01 18:19:10|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1654107560000|2022-06-01 18:19:20|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654107570000|2022-06-01 18:19:30|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654107580000|2022-06-01 18:19:40|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654107600000|2022-06-01 18:20:00|26.14|26.06|26.15|26.07|26.15|26.07|26.14|26.06|0
1654107610000|2022-06-01 18:20:10|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654107630000|2022-06-01 18:20:30|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654107640000|2022-06-01 18:20:40|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654107660000|2022-06-01 18:21:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654107670000|2022-06-01 18:21:10|26.14|26.06|26.09|26.01|26.14|26.06|26.09|26.01|1
1654107690000|2022-06-01 18:21:30|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|18
1654107710000|2022-06-01 18:21:50|26.09|26.01|26.08|26|26.09|26.01|26.08|26|0
1654107750000|2022-06-01 18:22:30|26.07|25.99|26.04|25.96|26.07|25.99|26.04|25.96|0
1654107760000|2022-06-01 18:22:40|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654107770000|2022-06-01 18:22:50|||||||||1
1654107780000|2022-06-01 18:23:00|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|4
1654107790000|2022-06-01 18:23:10|26.01|25.93|26.01|25.93|26.01|25.93|25.99|25.91|0
1654107800000|2022-06-01 18:23:20|25.99|25.91|25.99|25.91|26.01|25.93|25.99|25.91|0
1654107810000|2022-06-01 18:23:30|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|1
1654107850000|2022-06-01 18:24:10|26.03|25.95|26.03|25.95|26.03|25.95|26.03|25.95|0
1654107860000|2022-06-01 18:24:20|26.02|25.94|26.03|25.95|26.03|25.95|26.02|25.94|0
1654107870000|2022-06-01 18:24:30|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1654107930000|2022-06-01 18:25:30|26|25.92|25.97|25.89|26.02|25.94|25.97|25.89|18
1654107940000|2022-06-01 18:25:40|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1654107960000|2022-06-01 18:26:00|25.95|25.87|25.92|25.84|25.95|25.87|25.92|25.84|19
1654107970000|2022-06-01 18:26:10|||||||||1
1654107980000|2022-06-01 18:26:20|25.93|25.85|25.92|25.84|25.93|25.85|25.92|25.84|36
1654108050000|2022-06-01 18:27:30|25.89|25.81|25.88|25.8|25.91|25.83|25.88|25.8|0
1654108060000|2022-06-01 18:27:40|25.89|25.81|25.9|25.82|25.91|25.83|25.89|25.81|15
1654108090000|2022-06-01 18:28:10|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|2
1654108100000|2022-06-01 18:28:20|25.95|25.87|25.97|25.89|25.97|25.89|25.93|25.85|0
1654108110000|2022-06-01 18:28:30|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|0
1654108120000|2022-06-01 18:28:40|25.95|25.87|25.97|25.89|25.97|25.89|25.93|25.85|0
1654108130000|2022-06-01 18:28:50|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|0
1654108140000|2022-06-01 18:29:00|25.95|25.87|25.93|25.85|25.95|25.87|25.93|25.85|0
1654108180000|2022-06-01 18:29:40|25.94|25.86|25.93|25.85|25.96|25.88|25.93|25.85|0
1654108190000|2022-06-01 18:29:50|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|0
1654108200000|2022-06-01 18:30:00|25.95|25.87|25.93|25.85|25.96|25.88|25.93|25.85|0
1654108210000|2022-06-01 18:30:10|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|0
1654108220000|2022-06-01 18:30:20|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654108230000|2022-06-01 18:30:30|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1654108270000|2022-06-01 18:31:10|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|0
1654108280000|2022-06-01 18:31:20|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1654108290000|2022-06-01 18:31:30|25.93|25.85|25.93|25.85|25.96|25.88|25.93|25.85|0
1654108310000|2022-06-01 18:31:50|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|0
1654108320000|2022-06-01 18:32:00|25.94|25.86|25.93|25.85|25.96|25.88|25.93|25.85|0
1654108330000|2022-06-01 18:32:10|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|0
1654108340000|2022-06-01 18:32:20|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654108350000|2022-06-01 18:32:30|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|0
1654108360000|2022-06-01 18:32:40|25.93|25.85|25.93|25.85|25.96|25.88|25.93|25.85|9
1654108380000|2022-06-01 18:33:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654108390000|2022-06-01 18:33:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1654108400000|2022-06-01 18:33:20|25.92|25.84|25.88|25.8|25.92|25.84|25.88|25.8|1
1654108410000|2022-06-01 18:33:30|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|9
1654108420000|2022-06-01 18:33:40|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|1
1654108430000|2022-06-01 18:33:50|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1654108440000|2022-06-01 18:34:00|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654108460000|2022-06-01 18:34:20|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|0
1654108480000|2022-06-01 18:34:40|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654108510000|2022-06-01 18:35:10|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654108520000|2022-06-01 18:35:20|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1654108530000|2022-06-01 18:35:30|25.85|25.77|25.85|25.77|25.86|25.78|25.85|25.77|0
1654108540000|2022-06-01 18:35:40|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|5
1654108550000|2022-06-01 18:35:50|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|0
1654108560000|2022-06-01 18:36:00|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654108570000|2022-06-01 18:36:10|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654108580000|2022-06-01 18:36:20|25.88|25.8|25.88|25.8|25.88|25.8|25.87|25.79|0
1654108590000|2022-06-01 18:36:30|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|0
1654108600000|2022-06-01 18:36:40|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654108620000|2022-06-01 18:37:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654108630000|2022-06-01 18:37:10|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|0
1654108640000|2022-06-01 18:37:20|25.86|25.78|25.86|25.78|25.87|25.79|25.85|25.77|0
1654108650000|2022-06-01 18:37:30|25.87|25.79|25.83|25.75|25.87|25.79|25.83|25.75|9
1654108660000|2022-06-01 18:37:40|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|0
1654108670000|2022-06-01 18:37:50|25.83|25.75|25.85|25.77|25.86|25.78|25.83|25.75|1
1654108680000|2022-06-01 18:38:00|25.86|25.78|25.86|25.78|25.86|25.78|25.85|25.77|0
1654108690000|2022-06-01 18:38:10|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1654108700000|2022-06-01 18:38:20|25.83|25.75|25.87|25.79|25.87|25.79|25.83|25.75|0
1654108720000|2022-06-01 18:38:40|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1654108730000|2022-06-01 18:38:50|25.85|25.77|25.86|25.78|25.86|25.78|25.85|25.77|0
1654108780000|2022-06-01 18:39:40|||||||||2
1654108790000|2022-06-01 18:39:50|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|5
1654108800000|2022-06-01 18:40:00|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|0
1654108820000|2022-06-01 18:40:20|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|0
1654108840000|2022-06-01 18:40:40|25.87|25.79|25.88|25.8|25.88|25.8|25.86|25.78|1
1654108850000|2022-06-01 18:40:50|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|0
1654108860000|2022-06-01 18:41:00|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|0
1654108880000|2022-06-01 18:41:20|25.87|25.79|25.87|25.79|25.88|25.8|25.87|25.79|0
1654108890000|2022-06-01 18:41:30|25.88|25.8|25.88|25.8|25.91|25.83|25.87|25.79|0
1654108900000|2022-06-01 18:41:40|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|0
1654108930000|2022-06-01 18:42:10|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|9
1654108960000|2022-06-01 18:42:40|25.85|25.77|25.82|25.74|25.85|25.77|25.82|25.74|1
1654108970000|2022-06-01 18:42:50|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|9
1654109010000|2022-06-01 18:43:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1654109020000|2022-06-01 18:43:40|25.82|25.74|25.78|25.7|25.82|25.74|25.78|25.7|9
1654109030000|2022-06-01 18:43:50|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|1
1654109040000|2022-06-01 18:44:00|25.78|25.7|25.81|25.73|25.82|25.74|25.78|25.7|1
1654109050000|2022-06-01 18:44:10|25.8|25.72|25.81|25.73|25.82|25.74|25.8|25.72|0
1654109060000|2022-06-01 18:44:20|25.82|25.74|25.82|25.74|25.82|25.74|25.81|25.73|0
1654109070000|2022-06-01 18:44:30|25.81|25.73|25.8|25.72|25.81|25.73|25.78|25.7|9
1654109080000|2022-06-01 18:44:40|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654109100000|2022-06-01 18:45:00|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|4
1654109130000|2022-06-01 18:45:30|25.81|25.73|25.81|25.73|25.81|25.73|25.8|25.72|1
1654109140000|2022-06-01 18:45:40|25.8|25.72|25.8|25.72|25.81|25.73|25.78|25.7|4
1654109150000|2022-06-01 18:45:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654109240000|2022-06-01 18:47:20|25.8|25.72|25.82|25.74|25.82|25.74|25.8|25.72|0
1654109250000|2022-06-01 18:47:30|25.8|25.72|25.8|25.72|25.82|25.74|25.8|25.72|0
1654109260000|2022-06-01 18:47:40|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1654109270000|2022-06-01 18:47:50|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1654109280000|2022-06-01 18:48:00|25.82|25.74|25.82|25.74|25.82|25.74|25.81|25.73|0
1654109290000|2022-06-01 18:48:10|25.84|25.76|25.82|25.74|25.84|25.76|25.81|25.73|0
1654109300000|2022-06-01 18:48:20|25.84|25.76|25.85|25.77|25.86|25.78|25.82|25.74|1
1654109310000|2022-06-01 18:48:30|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|0
1654109320000|2022-06-01 18:48:40|25.85|25.77|25.85|25.77|25.86|25.78|25.83|25.75|0
1654109330000|2022-06-01 18:48:50|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|0
1654109340000|2022-06-01 18:49:00|25.85|25.77|25.82|25.74|25.85|25.77|25.82|25.74|0
1654109360000|2022-06-01 18:49:20|25.81|25.73|25.81|25.73|25.82|25.74|25.81|25.73|0
1654109370000|2022-06-01 18:49:30|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1654109380000|2022-06-01 18:49:40|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1654109390000|2022-06-01 18:49:50|25.85|25.77|25.85|25.77|25.85|25.77|25.84|25.76|0
1654109410000|2022-06-01 18:50:10|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1654109430000|2022-06-01 18:50:30|||||||||9
1654109440000|2022-06-01 18:50:40|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|3
1654109470000|2022-06-01 18:51:10|25.86|25.78|25.86|25.78|25.89|25.81|25.86|25.78|0
1654109480000|2022-06-01 18:51:20|25.87|25.79|25.9|25.82|25.9|25.82|25.87|25.79|0
1654109490000|2022-06-01 18:51:30|25.89|25.81|25.87|25.79|25.89|25.81|25.87|25.79|0
1654109500000|2022-06-01 18:51:40|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1654109540000|2022-06-01 18:52:20|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654109560000|2022-06-01 18:52:40|25.89|25.81|25.87|25.79|25.89|25.81|25.87|25.79|0
1654109570000|2022-06-01 18:52:50|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1654109600000|2022-06-01 18:53:20|||||||||1
1654109610000|2022-06-01 18:53:30|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1654109620000|2022-06-01 18:53:40|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1654109630000|2022-06-01 18:53:50|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1654109640000|2022-06-01 18:54:00|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1654109650000|2022-06-01 18:54:10|25.85|25.77|25.87|25.79|25.87|25.79|25.84|25.76|0
1654109660000|2022-06-01 18:54:20|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|0
1654109700000|2022-06-01 18:55:00|25.87|25.79|25.86|25.78|25.89|25.81|25.86|25.78|0
1654109710000|2022-06-01 18:55:10|25.87|25.79|25.87|25.79|25.89|25.81|25.87|25.79|0
1654109720000|2022-06-01 18:55:20|25.89|25.81|25.87|25.79|25.89|25.81|25.87|25.79|0
1654109730000|2022-06-01 18:55:30|25.86|25.78|25.85|25.77|25.86|25.78|25.85|25.77|1
1654109740000|2022-06-01 18:55:40|25.86|25.78|25.86|25.78|25.89|25.81|25.86|25.78|0
1654109750000|2022-06-01 18:55:50|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1654109760000|2022-06-01 18:56:00|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|0
1654109770000|2022-06-01 18:56:10|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|5
1654109780000|2022-06-01 18:56:20|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1654109790000|2022-06-01 18:56:30|25.87|25.79|25.87|25.79|25.89|25.81|25.87|25.79|0
1654109800000|2022-06-01 18:56:40|25.89|25.81|25.89|25.81|25.89|25.81|25.86|25.78|0
1654109930000|2022-06-01 18:58:50|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654110060000|2022-06-01 19:01:00|||||||||2
1654110070000|2022-06-01 19:01:10|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1654110080000|2022-06-01 19:01:20|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1654110160000|2022-06-01 19:02:40|25.87|25.79|25.87|25.79|25.87|25.79|25.86|25.78|0
1654110200000|2022-06-01 19:03:20|25.9|25.82|25.92|25.84|25.92|25.84|25.9|25.82|1
1654110250000|2022-06-01 19:04:10|25.91|25.83|25.92|25.84|25.92|25.84|25.91|25.83|0
1654110260000|2022-06-01 19:04:20|25.9|25.82|25.91|25.83|25.92|25.84|25.9|25.82|0
1654110270000|2022-06-01 19:04:30|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|0
1654110290000|2022-06-01 19:04:50|25.92|25.84|25.92|25.84|25.92|25.84|25.91|25.83|0
1654110300000|2022-06-01 19:05:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1654110320000|2022-06-01 19:05:20|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654110330000|2022-06-01 19:05:30|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1654110340000|2022-06-01 19:05:40|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|0
1654110370000|2022-06-01 19:06:10|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|0
1654110380000|2022-06-01 19:06:20|25.86|25.78|25.87|25.79|25.87|25.79|25.86|25.78|0
1654110400000|2022-06-01 19:06:40|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|2
1654110410000|2022-06-01 19:06:50|25.87|25.79|25.83|25.75|25.87|25.79|25.83|25.75|16
1654110430000|2022-06-01 19:07:10|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1654110470000|2022-06-01 19:07:50|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|1
1654110490000|2022-06-01 19:08:10|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654110600000|2022-06-01 19:10:00|25.83|25.75|25.84|25.76|25.84|25.76|25.82|25.74|8
1654110610000|2022-06-01 19:10:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1654110630000|2022-06-01 19:10:30|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|1
1654110710000|2022-06-01 19:11:50|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1654110770000|2022-06-01 19:12:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654110780000|2022-06-01 19:13:00|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1654110820000|2022-06-01 19:13:40|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|1
1654110830000|2022-06-01 19:13:50|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|18
1654110870000|2022-06-01 19:14:30|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|5
1654110900000|2022-06-01 19:15:00|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|0
1654110920000|2022-06-01 19:15:20|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1654110940000|2022-06-01 19:15:40|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|0
1654110950000|2022-06-01 19:15:50|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|1
1654110990000|2022-06-01 19:16:30|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654111030000|2022-06-01 19:17:10|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|6
1654111040000|2022-06-01 19:17:20|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1654111080000|2022-06-01 19:18:00|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|1
1654111090000|2022-06-01 19:18:10|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|2
1654111100000|2022-06-01 19:18:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|1
1654111140000|2022-06-01 19:19:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654111150000|2022-06-01 19:19:10|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654111170000|2022-06-01 19:19:30|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|0
1654111180000|2022-06-01 19:19:40|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|0
1654111230000|2022-06-01 19:20:30|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|0
1654111250000|2022-06-01 19:20:50|25.76|25.68|25.74|25.66|25.76|25.68|25.72|25.64|7
1654111260000|2022-06-01 19:21:00|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|2
1654111310000|2022-06-01 19:21:50|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|2
1654111380000|2022-06-01 19:23:00|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|1
1654111390000|2022-06-01 19:23:10|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|0
1654111440000|2022-06-01 19:24:00|25.75|25.67|25.77|25.69|25.77|25.69|25.75|25.67|1
1654111450000|2022-06-01 19:24:10|25.75|25.67|25.75|25.67|25.77|25.69|25.75|25.67|0
1654111520000|2022-06-01 19:25:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|4
1654111570000|2022-06-01 19:26:10|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|8
1654111590000|2022-06-01 19:26:30|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654111650000|2022-06-01 19:27:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|2
1654111660000|2022-06-01 19:27:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654111680000|2022-06-01 19:28:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654111690000|2022-06-01 19:28:10|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|0
1654111710000|2022-06-01 19:28:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654111730000|2022-06-01 19:28:50|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654111740000|2022-06-01 19:29:00|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|0
1654111790000|2022-06-01 19:29:50|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654111820000|2022-06-01 19:30:20|||||||||2
1654111920000|2022-06-01 19:32:00|||||||||1
1654111930000|2022-06-01 19:32:10|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|0
1654111940000|2022-06-01 19:32:20|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|0
1654111950000|2022-06-01 19:32:30|25.77|25.69|25.77|25.69|25.77|25.69|25.76|25.68|0
1654112000000|2022-06-01 19:33:20|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|0
1654112020000|2022-06-01 19:33:40|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|0
1654112030000|2022-06-01 19:33:50|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|5
1654112040000|2022-06-01 19:34:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654112080000|2022-06-01 19:34:40|25.8|25.72|25.77|25.69|25.82|25.74|25.77|25.69|27
1654112090000|2022-06-01 19:34:50|||||||||3
1654112100000|2022-06-01 19:35:00|25.79|25.71|25.79|25.71|25.81|25.73|25.77|25.69|3
1654112110000|2022-06-01 19:35:10|25.78|25.7|25.77|25.69|25.78|25.7|25.77|25.69|0
1654112120000|2022-06-01 19:35:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|5
1654112130000|2022-06-01 19:35:30|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1654112160000|2022-06-01 19:36:00|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1654112170000|2022-06-01 19:36:10|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1654112200000|2022-06-01 19:36:40|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654112210000|2022-06-01 19:36:50|25.76|25.68|25.71|25.63|25.76|25.68|25.71|25.63|1
1654112220000|2022-06-01 19:37:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1654112230000|2022-06-01 19:37:10|25.73|25.65|25.73|25.65|25.75|25.67|25.73|25.65|0
1654112250000|2022-06-01 19:37:30|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|0
1654112270000|2022-06-01 19:37:50|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|1
1654112280000|2022-06-01 19:38:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1654112290000|2022-06-01 19:38:10|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1654112310000|2022-06-01 19:38:30|||||||||1
1654112320000|2022-06-01 19:38:40|25.71|25.63|25.7|25.62|25.72|25.64|25.7|25.62|1
1654112330000|2022-06-01 19:38:50|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1654112370000|2022-06-01 19:39:30|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|11
1654112380000|2022-06-01 19:39:40|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|1
1654112390000|2022-06-01 19:39:50|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654112410000|2022-06-01 19:40:10|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1654112480000|2022-06-01 19:41:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1654112600000|2022-06-01 19:43:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654112610000|2022-06-01 19:43:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1654112630000|2022-06-01 19:43:50|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1654112640000|2022-06-01 19:44:00|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1654112670000|2022-06-01 19:44:30|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1654112680000|2022-06-01 19:44:40|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1654112690000|2022-06-01 19:44:50|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1654112720000|2022-06-01 19:45:20|||||||||1
1654112760000|2022-06-01 19:46:00|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|8
1654112780000|2022-06-01 19:46:20|25.7|25.62|25.7|25.62|25.7|25.62|25.69|25.61|3
1654112790000|2022-06-01 19:46:30|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1654112820000|2022-06-01 19:47:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|2
1654112870000|2022-06-01 19:47:50|25.66|25.58|25.66|25.58|25.68|25.6|25.65|25.57|0
1654112880000|2022-06-01 19:48:00|25.65|25.57|25.66|25.58|25.67|25.59|25.65|25.57|0
1654112890000|2022-06-01 19:48:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1654112910000|2022-06-01 19:48:30|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|2
1654112960000|2022-06-01 19:49:20|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|0
1654112990000|2022-06-01 19:49:50|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|0
1654113000000|2022-06-01 19:50:00|25.65|25.57|25.66|25.58|25.67|25.59|25.64|25.56|0
1654113010000|2022-06-01 19:50:10|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|0
1654113020000|2022-06-01 19:50:20|25.65|25.57|25.65|25.57|25.65|25.57|25.64|25.56|0
1654113030000|2022-06-01 19:50:30|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|0
1654113050000|2022-06-01 19:50:50|25.66|25.58|25.66|25.58|25.67|25.59|25.66|25.58|0
1654113070000|2022-06-01 19:51:10|25.67|25.59|25.67|25.59|25.67|25.59|25.66|25.58|0
1654113130000|2022-06-01 19:52:10|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654113150000|2022-06-01 19:52:30|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1654113160000|2022-06-01 19:52:40|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|10
1654113170000|2022-06-01 19:52:50|25.66|25.58|25.66|25.58|25.66|25.58|25.65|25.57|0
1654113190000|2022-06-01 19:53:10|||||||||2
1654113220000|2022-06-01 19:53:40|25.68|25.6|25.72|25.64|25.72|25.64|25.68|25.6|3
1654113250000|2022-06-01 19:54:10|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|17
1654113280000|2022-06-01 19:54:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|1
1654113290000|2022-06-01 19:54:50|25.79|25.71|25.8|25.72|25.8|25.72|25.79|25.71|11
1654113300000|2022-06-01 19:55:00|25.76|25.68|25.82|25.74|25.88|25.74|25.76|25.63|28
1654113310000|2022-06-01 19:55:10|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1654113320000|2022-06-01 19:55:20|25.83|25.75|25.84|25.76|25.9|25.76|25.83|25.65|3
1654113330000|2022-06-01 19:55:30|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1654113340000|2022-06-01 19:55:40|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1654113350000|2022-06-01 19:55:50|25.9|25.65|25.84|25.76|25.9|25.76|25.81|25.65|0
1654113370000|2022-06-01 19:56:10|25.85|25.77|25.88|25.8|25.89|25.81|25.85|25.77|7
1654113380000|2022-06-01 19:56:20|25.9|25.82|25.89|25.81|25.9|25.82|25.88|25.8|0
1654113400000|2022-06-01 19:56:40|25.88|25.8|25.87|25.79|25.9|25.82|25.87|25.79|4
1654113420000|2022-06-01 19:57:00|25.89|25.81|25.9|25.82|25.9|25.82|25.87|25.79|12
1654113430000|2022-06-01 19:57:10|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654113450000|2022-06-01 19:57:30|25.87|25.79|25.86|25.78|25.87|25.79|25.84|25.76|0
1654113460000|2022-06-01 19:57:40|25.84|25.76|25.83|25.75|25.87|25.79|25.83|25.75|7
1654113470000|2022-06-01 19:57:50|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654113480000|2022-06-01 19:58:00|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|3
1654113490000|2022-06-01 19:58:10|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1654113510000|2022-06-01 19:58:30|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654113520000|2022-06-01 19:58:40|25.81|25.73|25.85|25.77|25.86|25.78|25.81|25.73|0
1654113530000|2022-06-01 19:58:50|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|4
1654113540000|2022-06-01 19:59:00|25.85|25.77|25.88|25.8|25.88|25.8|25.85|25.77|0
1654113550000|2022-06-01 19:59:10|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|0
1654113560000|2022-06-01 19:59:20|25.87|25.79|25.83|25.75|25.87|25.79|25.81|25.73|5
1654113580000|2022-06-01 19:59:40|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1654113590000|2022-06-01 19:59:50|25.92|25.67|25.92|25.67|25.92|25.67|25.92|25.67|0
1654128900000|2022-06-02 00:15:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654128940000|2022-06-02 00:15:40|26.21|25.91|26.08|25.78|26.21|25.91|26.08|25.78|0
1654128950000|2022-06-02 00:15:50|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1654128960000|2022-06-02 00:16:00|26.17|25.87|26.12|25.82|26.21|25.91|26.11|25.81|0
1654129020000|2022-06-02 00:17:00|26.11|25.81|26.12|25.82|26.22|25.92|26.11|25.81|0
1654129050000|2022-06-02 00:17:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654129080000|2022-06-02 00:18:00|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|0
1654129090000|2022-06-02 00:18:10|26.21|25.91|26.12|25.82|26.22|25.92|26.12|25.82|0
1654129110000|2022-06-02 00:18:30|26.11|25.81|26.1|25.8|26.11|25.81|26.1|25.8|0
1654129120000|2022-06-02 00:18:40|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654129150000|2022-06-02 00:19:10|26.1|25.8|26.11|25.81|26.22|25.92|26.1|25.8|0
1654129190000|2022-06-02 00:19:50|26.07|25.77|26.07|25.77|26.07|25.77|26.07|25.77|0
1654129200000|2022-06-02 00:20:00|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1654129210000|2022-06-02 00:20:10|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|0
1654129570000|2022-06-02 00:26:10|26|25.7|25.95|25.65|26|25.7|25.95|25.65|0
1654129680000|2022-06-02 00:28:00|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|0
1654129720000|2022-06-02 00:28:40|25.96|25.66|25.95|25.65|25.96|25.66|25.95|25.65|0
1654129730000|2022-06-02 00:28:50|25.96|25.66|25.97|25.67|25.97|25.67|25.96|25.66|0
1654130370000|2022-06-02 00:39:30|25.96|25.66|25.9|25.6|25.96|25.66|25.9|25.6|0
1654130480000|2022-06-02 00:41:20|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1654132800000|2022-06-02 01:20:00|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|0
1654132820000|2022-06-02 01:20:20|25.9|25.6|25.89|25.59|25.9|25.6|25.89|25.59|0
1654132890000|2022-06-02 01:21:30|25.9|25.6|25.92|25.62|25.93|25.63|25.9|25.6|0
1654132900000|2022-06-02 01:21:40|25.91|25.61|25.9|25.6|25.91|25.61|25.9|25.6|0
1654134150000|2022-06-02 01:42:30|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|0
1654134220000|2022-06-02 01:43:40|25.92|25.62|25.96|25.66|25.97|25.67|25.92|25.62|0
1654134280000|2022-06-02 01:44:40|25.97|25.67|26.02|25.72|26.02|25.72|25.97|25.67|0
1654134310000|2022-06-02 01:45:10|26.01|25.71|26.01|25.71|26.01|25.71|26.01|25.71|0
1654134360000|2022-06-02 01:46:00|26.02|25.72|26.02|25.72|26.02|25.72|26.02|25.72|0
1654134400000|2022-06-02 01:46:40|26.04|25.74|26.04|25.74|26.04|25.74|26.04|25.74|0
1654135360000|2022-06-02 02:02:40|26.05|25.75|26.09|25.79|26.09|25.79|26.05|25.75|0
1654135380000|2022-06-02 02:03:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654135650000|2022-06-02 02:07:30|26.1|25.8|26.09|25.79|26.1|25.8|26.09|25.79|0
1654135660000|2022-06-02 02:07:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|0
1654135710000|2022-06-02 02:08:30|26.11|25.81|25.94|25.64|26.14|25.84|25.94|25.64|1
1654136070000|2022-06-02 02:14:30|25.93|25.63|25.93|25.63|25.93|25.63|25.93|25.63|0
1654136080000|2022-06-02 02:14:40|25.91|25.61|25.91|25.61|25.91|25.61|25.91|25.61|0
1654136090000|2022-06-02 02:14:50|25.92|25.62|25.92|25.62|25.92|25.62|25.92|25.62|0
1654136510000|2022-06-02 02:21:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1654137790000|2022-06-02 02:43:10|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1654138190000|2022-06-02 02:49:50|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1654138220000|2022-06-02 02:50:20|25.98|25.68|25.98|25.68|25.98|25.68|25.98|25.68|0
1654139180000|2022-06-02 03:06:20|25.99|25.69|25.99|25.69|25.99|25.69|25.99|25.69|0
1654140990000|2022-06-02 03:36:30|26|25.7|25.84|25.54|26|25.7|25.84|25.54|0
1654141030000|2022-06-02 03:37:10|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|0
1654141060000|2022-06-02 03:37:40|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1654141070000|2022-06-02 03:37:50||25.53||25.53||25.53||25.53|0
1654141140000|2022-06-02 03:39:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|1
1654141150000|2022-06-02 03:39:10|25.94|25.64|25.94|25.64|25.94|25.64|25.94|25.64|0
1654141320000|2022-06-02 03:42:00|25.95|25.65|25.95|25.65|25.95|25.65|25.95|25.65|0
1654142970000|2022-06-02 04:09:30|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1654143240000|2022-06-02 04:14:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654143530000|2022-06-02 04:18:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|0
1654143540000|2022-06-02 04:19:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654144490000|2022-06-02 04:34:50|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|0
1654144620000|2022-06-02 04:37:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654144740000|2022-06-02 04:39:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|0
1654145040000|2022-06-02 04:44:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654145290000|2022-06-02 04:48:10|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|0
1654145350000|2022-06-02 04:49:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654146080000|2022-06-02 05:01:20|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|0
1654146120000|2022-06-02 05:02:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654146180000|2022-06-02 05:03:00|25.82|25.52|25.83|25.53|25.83|25.53|25.82|25.52|0
1654146610000|2022-06-02 05:10:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1654146630000|2022-06-02 05:10:30|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654146660000|2022-06-02 05:11:00|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1654146670000|2022-06-02 05:11:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654146750000|2022-06-02 05:12:30|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1654146910000|2022-06-02 05:15:10|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1654146970000|2022-06-02 05:16:10|25.85|25.55|25.85|25.55|25.85|25.55|25.85|25.55|0
1654147000000|2022-06-02 05:16:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|0
1654147060000|2022-06-02 05:17:40|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1654147180000|2022-06-02 05:19:40|25.86|25.56|25.86|25.56|25.86|25.56|25.86|25.56|0
1654147910000|2022-06-02 05:31:50|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1654147960000|2022-06-02 05:32:40|25.84|25.59|25.82|25.57|25.84|25.59|25.82|25.57|0
1654147980000|2022-06-02 05:33:00|25.87||25.87||25.87||25.87||0
1654148290000|2022-06-02 05:38:10|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|0
1654148310000|2022-06-02 05:38:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1654148520000|2022-06-02 05:42:00|25.82|25.56|25.86|25.56|25.86|25.56|25.82|25.56|0
1654148530000|2022-06-02 05:42:10|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1654148540000|2022-06-02 05:42:20|25.82|25.56|25.86|25.56|25.86|25.56|25.82|25.56|0
1654148550000|2022-06-02 05:42:30|25.87|25.57|25.87|25.57|25.87|25.57|25.87|25.57|0
1654148670000|2022-06-02 05:44:30|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|0
1654148790000|2022-06-02 05:46:30|25.86|25.56|25.83|25.58|25.86|25.58|25.83|25.56|0
1654148810000|2022-06-02 05:46:50|25.86|25.56|25.88|25.58|25.88|25.58|25.86|25.56|0
1654148830000|2022-06-02 05:47:10|25.83||25.83||25.83||25.83||0
1654148840000|2022-06-02 05:47:20|25.88||25.88||25.88||25.88||0
1654148850000|2022-06-02 05:47:30|25.83||25.83||25.83||25.83||0
1654148860000|2022-06-02 05:47:40|25.88||25.88||25.88||25.88||0
1654148910000|2022-06-02 05:48:30|25.84|25.59|25.84|25.59|25.84|25.59|25.84|25.59|0
1654148920000|2022-06-02 05:48:40|25.88|25.58|25.84|25.59|25.88|25.59|25.84|25.58|0
1654148930000|2022-06-02 05:48:50|25.88|25.58|25.88|25.58|25.88|25.58|25.88|25.58|0
1654148950000|2022-06-02 05:49:10|25.84|25.59|25.83|25.58|25.84|25.59|25.83|25.58|0
1654148980000|2022-06-02 05:49:40|25.86|25.56|25.88|25.58|25.88|25.58|25.86|25.56|0
1654149000000|2022-06-02 05:50:00|25.83|25.6|25.83|25.58|25.85|25.6|25.83|25.58|0
1654149020000|2022-06-02 05:50:20|25.84|25.59|25.83|25.58|25.84|25.59|25.83|25.58|0
1654149320000|2022-06-02 05:55:20|25.84|25.59|25.84|25.59|25.84|25.59|25.84|25.59|0
1654149370000|2022-06-02 05:56:10|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1654149380000|2022-06-02 05:56:20|25.84|25.59|25.83|25.58|25.84|25.59|25.83|25.58|0
1654149390000|2022-06-02 05:56:30|25.84|25.59|25.84|25.59|25.84|25.59|25.84|25.59|0
1654149400000|2022-06-02 05:56:40|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1654149410000|2022-06-02 05:56:50|25.84|25.59|25.84|25.59|25.84|25.59|25.84|25.59|0
1654149420000|2022-06-02 05:57:00|25.83|25.58|25.84|25.59|25.84|25.59|25.83|25.58|0
1654149450000|2022-06-02 05:57:30|25.83|25.58|25.84|25.59|25.84|25.59|25.83|25.58|0
1654149460000|2022-06-02 05:57:40|25.83|25.58|25.84|25.59|25.84|25.59|25.83|25.58|0
1654149510000|2022-06-02 05:58:30|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1654149520000|2022-06-02 05:58:40|25.84|25.59|25.84|25.59|25.84|25.59|25.84|25.59|0
1654149530000|2022-06-02 05:58:50|25.83|25.58|25.84|25.59|25.84|25.59|25.83|25.58|0
1654149540000|2022-06-02 05:59:00|25.83|25.58|25.83|25.58|25.83|25.58|25.83|25.58|0
1654149590000|2022-06-02 05:59:50|25.84|25.59|25.84|25.59|25.84|25.59|25.84|25.59|0
1654149600000|2022-06-02 06:00:00|25.86|25.61|25.88|25.58|25.88|25.61|25.86|25.58|16
1654149620000|2022-06-02 06:00:20|25.83|25.57|25.72|25.64|25.83|25.64|25.72|25.57|0
1654149640000|2022-06-02 06:00:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|3
1654149650000|2022-06-02 06:00:50|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|4
1654149660000|2022-06-02 06:01:00|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1654149770000|2022-06-02 06:02:50|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|2
1654149780000|2022-06-02 06:03:00|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654149820000|2022-06-02 06:03:40|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|1
1654149830000|2022-06-02 06:03:50|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1654149840000|2022-06-02 06:04:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1654149850000|2022-06-02 06:04:10|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654150110000|2022-06-02 06:08:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|3
1654150140000|2022-06-02 06:09:00|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|0
1654150150000|2022-06-02 06:09:10|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1654150160000|2022-06-02 06:09:20|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1654150180000|2022-06-02 06:09:40|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1654150200000|2022-06-02 06:10:00|25.69|25.61|25.68|25.6|25.69|25.61|25.66|25.58|19
1654150260000|2022-06-02 06:11:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|7
1654150330000|2022-06-02 06:12:10|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|6
1654150380000|2022-06-02 06:13:00|||||||||1
1654150470000|2022-06-02 06:14:30|25.7|25.62|25.72|25.64|25.72|25.64|25.7|25.62|3
1654150490000|2022-06-02 06:14:50|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|8
1654150550000|2022-06-02 06:15:50|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|7
1654150610000|2022-06-02 06:16:50|||||||||1
1654150650000|2022-06-02 06:17:30|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|2
1654150730000|2022-06-02 06:18:50|||||||||7
1654151130000|2022-06-02 06:25:30|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|11
1654151150000|2022-06-02 06:25:50|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|2
1654151790000|2022-06-02 06:36:30|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|9
1654151800000|2022-06-02 06:36:40|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1654151830000|2022-06-02 06:37:10|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654152130000|2022-06-02 06:42:10|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|9
1654152140000|2022-06-02 06:42:20|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1654152440000|2022-06-02 06:47:20|25.68|25.6|25.68|25.6|25.69|25.61|25.68|25.6|19
1654152660000|2022-06-02 06:51:00|||||||||27
1654152700000|2022-06-02 06:51:40|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|24
1654152720000|2022-06-02 06:52:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|1
1654152750000|2022-06-02 06:52:30|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|5
1654152810000|2022-06-02 06:53:30|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1654152940000|2022-06-02 06:55:40|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|3
1654152960000|2022-06-02 06:56:00|||||||||1
1654152970000|2022-06-02 06:56:10|25.64|25.56|25.68|25.6|25.68|25.6|25.64|25.56|2
1654153040000|2022-06-02 06:57:20|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|25
1654153060000|2022-06-02 06:57:40|||||||||1
1654153080000|2022-06-02 06:58:00|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1654153090000|2022-06-02 06:58:10|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|0
1654153110000|2022-06-02 06:58:30|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|1
1654153140000|2022-06-02 06:59:00|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1654153150000|2022-06-02 06:59:10|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|19
1654153160000|2022-06-02 06:59:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654153170000|2022-06-02 06:59:30|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|7
1654153190000|2022-06-02 06:59:50|25.68|25.6|25.7|25.62|25.7|25.62|25.67|25.59|0
1654153200000|2022-06-02 07:00:00|25.69|25.61|25.68|25.6|25.69|25.61|25.67|25.59|10
1654153210000|2022-06-02 07:00:10|25.67|25.59|25.7|25.62|25.71|25.63|25.67|25.59|0
1654153220000|2022-06-02 07:00:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654153230000|2022-06-02 07:00:30|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1654153240000|2022-06-02 07:00:40|25.67|25.59|25.68|25.6|25.68|25.6|25.67|25.59|0
1654153250000|2022-06-02 07:00:50|25.67|25.59|25.67|25.59|25.68|25.6|25.67|25.59|0
1654153260000|2022-06-02 07:01:00|25.66|25.58|25.66|25.58|25.66|25.58|25.65|25.57|0
1654153270000|2022-06-02 07:01:10|||||||||5
1654153280000|2022-06-02 07:01:20|||||||||3
1654153350000|2022-06-02 07:02:30|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|39
1654153360000|2022-06-02 07:02:40|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|2
1654153370000|2022-06-02 07:02:50|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|2
1654153380000|2022-06-02 07:03:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1654153390000|2022-06-02 07:03:10|25.61|25.53|25.63|25.55|25.63|25.55|25.61|25.53|0
1654153400000|2022-06-02 07:03:20|25.65|25.57|25.65|25.57|25.66|25.58|25.65|25.57|40
1654153410000|2022-06-02 07:03:30|25.63|25.55|25.62|25.54|25.65|25.57|25.62|25.54|14
1654153420000|2022-06-02 07:03:40|25.63|25.55|25.63|25.55|25.63|25.55|25.62|25.54|0
1654153440000|2022-06-02 07:04:00|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|0
1654153470000|2022-06-02 07:04:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|13
1654153480000|2022-06-02 07:04:40|25.61|25.53|25.61|25.53|25.61|25.53|25.6|25.52|0
1654153490000|2022-06-02 07:04:50|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1654153500000|2022-06-02 07:05:00|||||||||2
1654153510000|2022-06-02 07:05:10|||||||||2
1654153530000|2022-06-02 07:05:30|||||||||2
1654153560000|2022-06-02 07:06:00|25.6|25.52|25.56|25.48|25.6|25.52|25.56|25.48|5
1654153570000|2022-06-02 07:06:10|||||||||60
1654153580000|2022-06-02 07:06:20|25.59|25.51|25.59|25.51|25.61|25.53|25.59|25.51|9
1654153590000|2022-06-02 07:06:30|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|3
1654153640000|2022-06-02 07:07:20|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654153650000|2022-06-02 07:07:30|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|0
1654153670000|2022-06-02 07:07:50|25.59|25.51|25.61|25.53|25.61|25.53|25.58|25.5|249
1654153680000|2022-06-02 07:08:00|25.59|25.51|25.59|25.51|25.59|25.51|25.58|25.5|13
1654153690000|2022-06-02 07:08:10|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|8
1654153710000|2022-06-02 07:08:30|25.6|25.52|25.61|25.53|25.61|25.53|25.59|25.51|10
1654153720000|2022-06-02 07:08:40|||||||||1
1654153730000|2022-06-02 07:08:50|||||||||1
1654153740000|2022-06-02 07:09:00|25.66|25.58|25.61|25.53|25.66|25.58|25.61|25.53|5
1654153830000|2022-06-02 07:10:30|25.6|25.52|25.58|25.5|25.6|25.52|25.56|25.48|2
1654153840000|2022-06-02 07:10:40|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654153850000|2022-06-02 07:10:50|25.58|25.5|25.61|25.53|25.61|25.53|25.58|25.5|23
1654153860000|2022-06-02 07:11:00|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1654153880000|2022-06-02 07:11:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|2
1654153890000|2022-06-02 07:11:30|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|10
1654153900000|2022-06-02 07:11:40|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|0
1654153910000|2022-06-02 07:11:50|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|2
1654153930000|2022-06-02 07:12:10|||||||||3
1654153950000|2022-06-02 07:12:30|||||||||2
1654153980000|2022-06-02 07:13:00|25.65|25.57|25.63|25.55|25.65|25.57|25.62|25.54|3
1654153990000|2022-06-02 07:13:10|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1654154000000|2022-06-02 07:13:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1654154010000|2022-06-02 07:13:30|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|0
1654154020000|2022-06-02 07:13:40|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654154030000|2022-06-02 07:13:50|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654154040000|2022-06-02 07:14:00|25.58|25.5|25.61|25.53|25.61|25.53|25.58|25.5|0
1654154070000|2022-06-02 07:14:30|||||||||1
1654154090000|2022-06-02 07:14:50|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1654154100000|2022-06-02 07:15:00|25.6|25.52|25.56|25.48|25.61|25.53|25.56|25.48|7
1654154120000|2022-06-02 07:15:20|25.61|25.53|25.56|25.48|25.61|25.53|25.56|25.48|13
1654154130000|2022-06-02 07:15:30|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|5
1654154140000|2022-06-02 07:15:40|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|24
1654154150000|2022-06-02 07:15:50|25.6|25.52|25.61|25.53|25.61|25.53|25.57|25.49|2
1654154160000|2022-06-02 07:16:00|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654154170000|2022-06-02 07:16:10|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|27
1654154180000|2022-06-02 07:16:20|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|21
1654154190000|2022-06-02 07:16:30|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654154220000|2022-06-02 07:17:00|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|3
1654154230000|2022-06-02 07:17:10|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|1
1654154250000|2022-06-02 07:17:30|25.66|25.58|25.66|25.58|25.67|25.59|25.66|25.58|13
1654154300000|2022-06-02 07:18:20|25.67|25.59|25.63|25.55|25.67|25.59|25.63|25.55|8
1654154320000|2022-06-02 07:18:40|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|2
1654154340000|2022-06-02 07:19:00|||||||||2
1654154350000|2022-06-02 07:19:10|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1654154360000|2022-06-02 07:19:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|27
1654154370000|2022-06-02 07:19:30|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|2
1654154390000|2022-06-02 07:19:50|||||||||2
1654154410000|2022-06-02 07:20:10|||||||||2
1654154420000|2022-06-02 07:20:20|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|2
1654154440000|2022-06-02 07:20:40|||||||||2
1654154450000|2022-06-02 07:20:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|2
1654154460000|2022-06-02 07:21:00|||||||||2
1654154490000|2022-06-02 07:21:30|||||||||2
1654154510000|2022-06-02 07:21:50|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|0
1654154520000|2022-06-02 07:22:00|||||||||2
1654154530000|2022-06-02 07:22:10|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654154540000|2022-06-02 07:22:20|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654154550000|2022-06-02 07:22:30|||||||||2
1654154560000|2022-06-02 07:22:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1654154580000|2022-06-02 07:23:00|||||||||2
1654154590000|2022-06-02 07:23:10|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|31
1654154610000|2022-06-02 07:23:30|||||||||2
1654154620000|2022-06-02 07:23:40|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|4
1654154630000|2022-06-02 07:23:50|||||||||70
1654154640000|2022-06-02 07:24:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|10
1654154660000|2022-06-02 07:24:20|||||||||2
1654154690000|2022-06-02 07:24:50|||||||||2
1654154700000|2022-06-02 07:25:00|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654154710000|2022-06-02 07:25:10|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1654154740000|2022-06-02 07:25:40|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|3
1654154750000|2022-06-02 07:25:50|25.55|25.47|25.56|25.48|25.56|25.48|25.52|25.44|46
1654154760000|2022-06-02 07:26:00|||||||||2
1654154770000|2022-06-02 07:26:10|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|72
1654154790000|2022-06-02 07:26:30|25.55|25.47|25.52|25.44|25.56|25.48|25.52|25.44|3
1654154800000|2022-06-02 07:26:40|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1654154840000|2022-06-02 07:27:20|||||||||11
1654154890000|2022-06-02 07:28:10|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|0
1654154900000|2022-06-02 07:28:20|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654154920000|2022-06-02 07:28:40|||||||||1
1654154930000|2022-06-02 07:28:50|||||||||2
1654154970000|2022-06-02 07:29:30|||||||||2
1654155010000|2022-06-02 07:30:10|||||||||1
1654155020000|2022-06-02 07:30:20|||||||||2
1654155030000|2022-06-02 07:30:30|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|12
1654155040000|2022-06-02 07:30:40|||||||||2
1654155050000|2022-06-02 07:30:50|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|93
1654155060000|2022-06-02 07:31:00|25.57|25.49|25.58|25.5|25.58|25.5|25.56|25.48|139
1654155090000|2022-06-02 07:31:30|||||||||2
1654155100000|2022-06-02 07:31:40|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|9
1654155130000|2022-06-02 07:32:10|||||||||2
1654155140000|2022-06-02 07:32:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|3
1654155230000|2022-06-02 07:33:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|8
1654155270000|2022-06-02 07:34:30|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1654155280000|2022-06-02 07:34:40|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1654155290000|2022-06-02 07:34:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|14
1654155300000|2022-06-02 07:35:00|||||||||6
1654155310000|2022-06-02 07:35:10|25.6|25.52|25.6|25.52|25.62|25.54|25.6|25.52|42
1654155320000|2022-06-02 07:35:20|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|9
1654155330000|2022-06-02 07:35:30|25.62|25.54|25.63|25.55|25.63|25.55|25.62|25.54|11
1654155340000|2022-06-02 07:35:40|||||||||5
1654155350000|2022-06-02 07:35:50|||||||||10
1654155360000|2022-06-02 07:36:00|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|15
1654155370000|2022-06-02 07:36:10|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|1
1654155390000|2022-06-02 07:36:30|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|1
1654155400000|2022-06-02 07:36:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654155430000|2022-06-02 07:37:10|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|47
1654155440000|2022-06-02 07:37:20|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|1
1654155460000|2022-06-02 07:37:40|25.55|25.47|25.55|25.47|25.57|25.49|25.55|25.47|0
1654155490000|2022-06-02 07:38:10|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|9
1654155500000|2022-06-02 07:38:20|||||||||2
1654155520000|2022-06-02 07:38:40|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1654155530000|2022-06-02 07:38:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654155550000|2022-06-02 07:39:10|||||||||3
1654155580000|2022-06-02 07:39:40|||||||||4
1654155610000|2022-06-02 07:40:10|||||||||2
1654155630000|2022-06-02 07:40:30|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1654155640000|2022-06-02 07:40:40|||||||||1
1654155650000|2022-06-02 07:40:50|||||||||2
1654155700000|2022-06-02 07:41:40|||||||||2
1654155770000|2022-06-02 07:42:50|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|62
1654155780000|2022-06-02 07:43:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|10
1654155790000|2022-06-02 07:43:10|||||||||2
1654155800000|2022-06-02 07:43:20|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|0
1654155810000|2022-06-02 07:43:30|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|0
1654155830000|2022-06-02 07:43:50|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|2
1654155840000|2022-06-02 07:44:00|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1654155850000|2022-06-02 07:44:10|25.57|25.49|25.57|25.49|25.59|25.51|25.57|25.49|7
1654155870000|2022-06-02 07:44:30|25.55|25.47|25.57|25.49|25.58|25.5|25.55|25.47|2
1654155880000|2022-06-02 07:44:40|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1654155900000|2022-06-02 07:45:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654155910000|2022-06-02 07:45:10|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|0
1654155920000|2022-06-02 07:45:20|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|9
1654155940000|2022-06-02 07:45:40|||||||||2
1654156010000|2022-06-02 07:46:50|||||||||3
1654156020000|2022-06-02 07:47:00|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|4
1654156030000|2022-06-02 07:47:10|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1654156070000|2022-06-02 07:47:50|||||||||2
1654156100000|2022-06-02 07:48:20|25.68|25.6|25.69|25.61|25.7|25.62|25.68|25.6|4
1654156110000|2022-06-02 07:48:30|25.7|25.62|25.7|25.62|25.7|25.62|25.69|25.61|2
1654156120000|2022-06-02 07:48:40|25.69|25.61|25.7|25.62|25.7|25.62|25.68|25.6|0
1654156130000|2022-06-02 07:48:50|||||||||2
1654156180000|2022-06-02 07:49:40|||||||||2
1654156220000|2022-06-02 07:50:20|||||||||1
1654156240000|2022-06-02 07:50:40|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|3
1654156250000|2022-06-02 07:50:50|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1654156270000|2022-06-02 07:51:10|||||||||1
1654156300000|2022-06-02 07:51:40|25.69|25.61|25.69|25.61|25.7|25.62|25.68|25.6|256
1654156310000|2022-06-02 07:51:50|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|5
1654156320000|2022-06-02 07:52:00|25.69|25.61|25.7|25.62|25.7|25.62|25.68|25.6|2
1654156340000|2022-06-02 07:52:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|38
1654156350000|2022-06-02 07:52:30|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1654156360000|2022-06-02 07:52:40|||||||||2
1654156380000|2022-06-02 07:53:00|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|183
1654156390000|2022-06-02 07:53:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|6
1654156400000|2022-06-02 07:53:20|25.65|25.57|25.69|25.61|25.7|25.62|25.65|25.57|136
1654156410000|2022-06-02 07:53:30|25.68|25.6|25.7|25.62|25.7|25.62|25.65|25.57|392
1654156420000|2022-06-02 07:53:40|25.69|25.61|25.65|25.57|25.69|25.61|25.65|25.57|15
1654156430000|2022-06-02 07:53:50|||||||||253
1654156440000|2022-06-02 07:54:00|25.64|25.56|25.64|25.56|25.65|25.57|25.64|25.56|20
1654156450000|2022-06-02 07:54:10|25.65|25.57|25.65|25.57|25.65|25.57|25.64|25.56|0
1654156460000|2022-06-02 07:54:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|6
1654156470000|2022-06-02 07:54:30|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1654156500000|2022-06-02 07:55:00|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|23
1654156520000|2022-06-02 07:55:20|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|0
1654156530000|2022-06-02 07:55:30|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1654156540000|2022-06-02 07:55:40|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|1
1654156590000|2022-06-02 07:56:30|25.73|25.65|25.74|25.66|25.75|25.67|25.73|25.65|28
1654156600000|2022-06-02 07:56:40|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|23
1654156610000|2022-06-02 07:56:50|||||||||8
1654156620000|2022-06-02 07:57:00|||||||||11
1654156630000|2022-06-02 07:57:10|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|21
1654156640000|2022-06-02 07:57:20|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|7
1654156650000|2022-06-02 07:57:30|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|7
1654156660000|2022-06-02 07:57:40|||||||||2
1654156670000|2022-06-02 07:57:50|25.72|25.64|25.7|25.62|25.72|25.64|25.7|25.62|2
1654156680000|2022-06-02 07:58:00|||||||||5
1654156700000|2022-06-02 07:58:20|||||||||1
1654156720000|2022-06-02 07:58:40|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|9
1654156730000|2022-06-02 07:58:50|25.69|25.61|25.7|25.62|25.7|25.62|25.68|25.6|2
1654156770000|2022-06-02 07:59:30|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|11
1654156780000|2022-06-02 07:59:40|25.68|25.6|25.68|25.6|25.69|25.61|25.68|25.6|2
1654156790000|2022-06-02 07:59:50|25.69|25.61|25.69|25.61|25.69|25.61|25.68|25.6|0
1654156800000|2022-06-02 08:00:00|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|2
1654156810000|2022-06-02 08:00:10|25.69|25.61|25.69|25.61|25.69|25.61|25.68|25.6|4
1654156820000|2022-06-02 08:00:20|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1654156850000|2022-06-02 08:00:50|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|0
1654156860000|2022-06-02 08:01:00|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|0
1654156870000|2022-06-02 08:01:10|25.73|25.65|25.73|25.65|25.73|25.65|25.72|25.64|2
1654156880000|2022-06-02 08:01:20|25.74|25.66|25.74|25.66|25.76|25.68|25.74|25.66|18
1654156890000|2022-06-02 08:01:30|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|2
1654156900000|2022-06-02 08:01:40|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1654156920000|2022-06-02 08:02:00|25.73|25.65|25.72|25.64|25.73|25.65|25.71|25.63|0
1654156930000|2022-06-02 08:02:10|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|20
1654156940000|2022-06-02 08:02:20|||||||||1
1654156950000|2022-06-02 08:02:30|||||||||3
1654157020000|2022-06-02 08:03:40|||||||||2
1654157030000|2022-06-02 08:03:50|25.71|25.63|25.69|25.61|25.71|25.63|25.69|25.61|8
1654157040000|2022-06-02 08:04:00|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|0
1654157050000|2022-06-02 08:04:10|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|49
1654157060000|2022-06-02 08:04:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654157080000|2022-06-02 08:04:40|||||||||4
1654157100000|2022-06-02 08:05:00|25.69|25.61|25.71|25.63|25.71|25.63|25.69|25.61|5
1654157110000|2022-06-02 08:05:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|2
1654157170000|2022-06-02 08:06:10|||||||||1
1654157180000|2022-06-02 08:06:20|||||||||2
1654157240000|2022-06-02 08:07:20|||||||||2
1654157250000|2022-06-02 08:07:30|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|0
1654157260000|2022-06-02 08:07:40|25.71|25.63|25.68|25.6|25.72|25.64|25.68|25.6|16
1654157300000|2022-06-02 08:08:20|||||||||2
1654157360000|2022-06-02 08:09:20|||||||||2
1654157370000|2022-06-02 08:09:30|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|6
1654157420000|2022-06-02 08:10:20|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|7
1654157430000|2022-06-02 08:10:30|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1654157440000|2022-06-02 08:10:40|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654157450000|2022-06-02 08:10:50|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1654157460000|2022-06-02 08:11:00|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1654157470000|2022-06-02 08:11:10|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654157490000|2022-06-02 08:11:30|||||||||2
1654157510000|2022-06-02 08:11:50|||||||||5
1654157530000|2022-06-02 08:12:10|25.66|25.58|25.63|25.55|25.66|25.58|25.63|25.55|16
1654157590000|2022-06-02 08:13:10|||||||||2
1654157640000|2022-06-02 08:14:00|||||||||1
1654157650000|2022-06-02 08:14:10|||||||||2
1654157660000|2022-06-02 08:14:20|||||||||13
1654157670000|2022-06-02 08:14:30|||||||||17
1654157680000|2022-06-02 08:14:40|||||||||3
1654157690000|2022-06-02 08:14:50|||||||||1
1654157700000|2022-06-02 08:15:00|||||||||2
1654157750000|2022-06-02 08:15:50|||||||||8
1654157760000|2022-06-02 08:16:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|6
1654157800000|2022-06-02 08:16:40|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|69
1654157810000|2022-06-02 08:16:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1654157820000|2022-06-02 08:17:00|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1654157840000|2022-06-02 08:17:20|25.61|25.53|25.55|25.47|25.61|25.53|25.53|25.45|17
1654157850000|2022-06-02 08:17:30|25.53|25.45|25.58|25.5|25.58|25.5|25.53|25.45|2
1654157860000|2022-06-02 08:17:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|3
1654157870000|2022-06-02 08:17:50|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|30
1654157960000|2022-06-02 08:19:20|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|56
1654158000000|2022-06-02 08:20:00|25.57|25.49|25.58|25.5|25.58|25.5|25.53|25.45|23
1654158020000|2022-06-02 08:20:20|25.55|25.47|25.56|25.48|25.57|25.49|25.55|25.47|17
1654158030000|2022-06-02 08:20:30|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1654158040000|2022-06-02 08:20:40|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1654158050000|2022-06-02 08:20:50|25.55|25.47|25.56|25.48|25.57|25.49|25.55|25.47|0
1654158060000|2022-06-02 08:21:00|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|7
1654158070000|2022-06-02 08:21:10|25.55|25.47|25.56|25.48|25.56|25.48|25.53|25.45|2
1654158080000|2022-06-02 08:21:20|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|0
1654158090000|2022-06-02 08:21:30|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|1
1654158100000|2022-06-02 08:21:40|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|0
1654158160000|2022-06-02 08:22:40|25.55|25.47|25.56|25.48|25.56|25.48|25.54|25.46|18
1654158230000|2022-06-02 08:23:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|76
1654158240000|2022-06-02 08:24:00|25.6|25.52|25.59|25.51|25.61|25.53|25.59|25.51|27
1654158300000|2022-06-02 08:25:00|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1654158310000|2022-06-02 08:25:10|||||||||1
1654158330000|2022-06-02 08:25:30|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|22
1654158340000|2022-06-02 08:25:40|||||||||2
1654158350000|2022-06-02 08:25:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1654158380000|2022-06-02 08:26:20|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|10
1654158390000|2022-06-02 08:26:30|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|3
1654158400000|2022-06-02 08:26:40|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1654158410000|2022-06-02 08:26:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654158420000|2022-06-02 08:27:00|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1654158430000|2022-06-02 08:27:10|||||||||2
1654158460000|2022-06-02 08:27:40|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|0
1654158470000|2022-06-02 08:27:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654158480000|2022-06-02 08:28:00|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|5
1654158490000|2022-06-02 08:28:10|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|3
1654158500000|2022-06-02 08:28:20|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|0
1654158510000|2022-06-02 08:28:30|25.56|25.48|25.59|25.51|25.59|25.51|25.56|25.48|0
1654158520000|2022-06-02 08:28:40|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|0
1654158530000|2022-06-02 08:28:50|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1654158540000|2022-06-02 08:29:00|25.56|25.48|25.57|25.49|25.57|25.49|25.56|25.48|0
1654158550000|2022-06-02 08:29:10|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|1
1654158560000|2022-06-02 08:29:20|25.59|25.51|25.59|25.51|25.59|25.51|25.57|25.49|2
1654158580000|2022-06-02 08:29:40|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1654158590000|2022-06-02 08:29:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|3
1654158600000|2022-06-02 08:30:00|25.57|25.49|25.55|25.47|25.57|25.49|25.54|25.46|0
1654158630000|2022-06-02 08:30:30|25.56|25.48|25.56|25.48|25.57|25.49|25.56|25.48|0
1654158640000|2022-06-02 08:30:40|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|2
1654158660000|2022-06-02 08:31:00|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|0
1654158700000|2022-06-02 08:31:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654158710000|2022-06-02 08:31:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654158720000|2022-06-02 08:32:00|||||||||2
1654158740000|2022-06-02 08:32:20|||||||||1
1654158770000|2022-06-02 08:32:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|8
1654158780000|2022-06-02 08:33:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654158790000|2022-06-02 08:33:10|||||||||2
1654158820000|2022-06-02 08:33:40|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|5
1654158830000|2022-06-02 08:33:50|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|0
1654158870000|2022-06-02 08:34:30|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654158880000|2022-06-02 08:34:40|25.52|25.44|25.51|25.43|25.52|25.44|25.51|25.43|0
1654158890000|2022-06-02 08:34:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1654158900000|2022-06-02 08:35:00|25.51|25.43|25.52|25.44|25.54|25.46|25.51|25.43|2
1654158910000|2022-06-02 08:35:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654158940000|2022-06-02 08:35:40|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1654158950000|2022-06-02 08:35:50|25.51|25.43|25.54|25.46|25.54|25.46|25.51|25.43|0
1654159000000|2022-06-02 08:36:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|7
1654159010000|2022-06-02 08:36:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654159020000|2022-06-02 08:37:00|||||||||2
1654159030000|2022-06-02 08:37:10|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|11
1654159090000|2022-06-02 08:38:10|||||||||2
1654159180000|2022-06-02 08:39:40|||||||||2
1654159220000|2022-06-02 08:40:20|||||||||16
1654159230000|2022-06-02 08:40:30|||||||||1
1654159240000|2022-06-02 08:40:40|||||||||1
1654159260000|2022-06-02 08:41:00|||||||||2
1654159330000|2022-06-02 08:42:10|||||||||2
1654159400000|2022-06-02 08:43:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|23
1654159450000|2022-06-02 08:44:10|||||||||24
1654159460000|2022-06-02 08:44:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654159470000|2022-06-02 08:44:30|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|36
1654159490000|2022-06-02 08:44:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654159500000|2022-06-02 08:45:00|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|2
1654159510000|2022-06-02 08:45:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654159540000|2022-06-02 08:45:40|||||||||3
1654159550000|2022-06-02 08:45:50|||||||||10
1654159560000|2022-06-02 08:46:00|||||||||12
1654159570000|2022-06-02 08:46:10|||||||||3
1654159580000|2022-06-02 08:46:20|||||||||3
1654159760000|2022-06-02 08:49:20|||||||||2
1654159780000|2022-06-02 08:49:40|||||||||1
1654159820000|2022-06-02 08:50:20|||||||||28
1654159890000|2022-06-02 08:51:30|||||||||3
1654159940000|2022-06-02 08:52:20|||||||||11
1654159960000|2022-06-02 08:52:40|||||||||2
1654159980000|2022-06-02 08:53:00|||||||||13
1654160020000|2022-06-02 08:53:40|||||||||4
1654160110000|2022-06-02 08:55:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|2
1654160120000|2022-06-02 08:55:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654160130000|2022-06-02 08:55:30|||||||||2
1654160160000|2022-06-02 08:56:00|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|5
1654160210000|2022-06-02 08:56:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|3
1654160220000|2022-06-02 08:57:00|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|2
1654160240000|2022-06-02 08:57:20|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|24
1654160250000|2022-06-02 08:57:30|||||||||7
1654160260000|2022-06-02 08:57:40|25.54|25.46|25.54|25.46|25.55|25.47|25.54|25.46|0
1654160280000|2022-06-02 08:58:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|4
1654160300000|2022-06-02 08:58:20|25.56|25.48|25.59|25.51|25.59|25.51|25.56|25.48|0
1654160330000|2022-06-02 08:58:50|||||||||3
1654160410000|2022-06-02 09:00:10|25.6|25.52|25.59|25.51|25.6|25.52|25.59|25.51|53
1654160480000|2022-06-02 09:01:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|23
1654160490000|2022-06-02 09:01:30|||||||||2
1654160550000|2022-06-02 09:02:30|||||||||11
1654160570000|2022-06-02 09:02:50|||||||||3
1654160580000|2022-06-02 09:03:00|||||||||12
1654160610000|2022-06-02 09:03:30|25.59|25.51|25.61|25.53|25.62|25.54|25.59|25.51|65
1654160620000|2022-06-02 09:03:40|25.62|25.54|25.6|25.52|25.63|25.55|25.59|25.51|157
1654160630000|2022-06-02 09:03:50|25.59|25.51|25.56|25.48|25.59|25.51|25.54|25.46|27
1654160640000|2022-06-02 09:04:00|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|6
1654160760000|2022-06-02 09:06:00|||||||||1
1654160790000|2022-06-02 09:06:30|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|11
1654160820000|2022-06-02 09:07:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654160830000|2022-06-02 09:07:10|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1654160850000|2022-06-02 09:07:30|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654160910000|2022-06-02 09:08:30|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|0
1654160950000|2022-06-02 09:09:10|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1654160960000|2022-06-02 09:09:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654160970000|2022-06-02 09:09:30|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|24
1654160990000|2022-06-02 09:09:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654161010000|2022-06-02 09:10:10|||||||||1
1654161040000|2022-06-02 09:10:40|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|3
1654161050000|2022-06-02 09:10:50|||||||||1
1654161140000|2022-06-02 09:12:20|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|5
1654161150000|2022-06-02 09:12:30|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|2
1654161180000|2022-06-02 09:13:00|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|4
1654161200000|2022-06-02 09:13:20|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|32
1654161290000|2022-06-02 09:14:50|||||||||1
1654161370000|2022-06-02 09:16:10|25.51|25.43|25.54|25.46|25.54|25.46|25.51|25.43|0
1654161520000|2022-06-02 09:18:40|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654161530000|2022-06-02 09:18:50|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|4
1654161540000|2022-06-02 09:19:00|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|14
1654161550000|2022-06-02 09:19:10|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|7
1654161560000|2022-06-02 09:19:20|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|0
1654161580000|2022-06-02 09:19:40|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654161590000|2022-06-02 09:19:50|25.49|25.41|25.5|25.42|25.51|25.43|25.49|25.41|0
1654161600000|2022-06-02 09:20:00|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|1
1654161610000|2022-06-02 09:20:10|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|1
1654161620000|2022-06-02 09:20:20|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654161630000|2022-06-02 09:20:30|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654161640000|2022-06-02 09:20:40|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|0
1654161650000|2022-06-02 09:20:50|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1654161660000|2022-06-02 09:21:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654161720000|2022-06-02 09:22:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654161730000|2022-06-02 09:22:10|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|4
1654161740000|2022-06-02 09:22:20|||||||||9
1654161750000|2022-06-02 09:22:30|||||||||14
1654161760000|2022-06-02 09:22:40|||||||||6
1654161770000|2022-06-02 09:22:50|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|7
1654161780000|2022-06-02 09:23:00|||||||||9
1654161790000|2022-06-02 09:23:10|||||||||5
1654161800000|2022-06-02 09:23:20|||||||||1
1654161820000|2022-06-02 09:23:40|||||||||9
1654161890000|2022-06-02 09:24:50|||||||||38
1654161920000|2022-06-02 09:25:20|||||||||1
1654162010000|2022-06-02 09:26:50|||||||||1
1654162040000|2022-06-02 09:27:20|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|36
1654162050000|2022-06-02 09:27:30|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|4
1654162180000|2022-06-02 09:29:40|||||||||1
1654162200000|2022-06-02 09:30:00|||||||||30
1654162210000|2022-06-02 09:30:10|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|3
1654162230000|2022-06-02 09:30:30|25.48|25.4|25.48|25.4|25.49|25.41|25.48|25.4|0
1654162240000|2022-06-02 09:30:40|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654162310000|2022-06-02 09:31:50|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|5
1654162390000|2022-06-02 09:33:10|||||||||1
1654162400000|2022-06-02 09:33:20|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|3
1654162410000|2022-06-02 09:33:30|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|0
1654162420000|2022-06-02 09:33:40|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|1
1654162440000|2022-06-02 09:34:00|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|4
1654162450000|2022-06-02 09:34:10|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|0
1654162460000|2022-06-02 09:34:20|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|0
1654162470000|2022-06-02 09:34:30|25.48|25.4|25.48|25.4|25.49|25.41|25.48|25.4|0
1654162480000|2022-06-02 09:34:40|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|0
1654162490000|2022-06-02 09:34:50|25.49|25.41|25.49|25.41|25.49|25.41|25.48|25.4|0
1654162580000|2022-06-02 09:36:20|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|1
1654162590000|2022-06-02 09:36:30|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|9
1654162610000|2022-06-02 09:36:50|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|0
1654162630000|2022-06-02 09:37:10|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654162670000|2022-06-02 09:37:50|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1654162740000|2022-06-02 09:39:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654162750000|2022-06-02 09:39:10|||||||||1
1654162770000|2022-06-02 09:39:30|||||||||1
1654162790000|2022-06-02 09:39:50|||||||||75
1654162810000|2022-06-02 09:40:10|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|37
1654162820000|2022-06-02 09:40:20|||||||||1
1654162830000|2022-06-02 09:40:30|||||||||29
1654163020000|2022-06-02 09:43:40|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|1
1654163030000|2022-06-02 09:43:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|4
1654163100000|2022-06-02 09:45:00|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|0
1654163110000|2022-06-02 09:45:10|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|0
1654163120000|2022-06-02 09:45:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654163170000|2022-06-02 09:46:10|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|17
1654163180000|2022-06-02 09:46:20|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|0
1654163190000|2022-06-02 09:46:30|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|3
1654163200000|2022-06-02 09:46:40|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|1
1654163210000|2022-06-02 09:46:50|||||||||1
1654163230000|2022-06-02 09:47:10|25.45|25.37|25.46|25.38|25.47|25.39|25.45|25.37|0
1654163240000|2022-06-02 09:47:20|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|3
1654163260000|2022-06-02 09:47:40|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1654163270000|2022-06-02 09:47:50|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|0
1654163280000|2022-06-02 09:48:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654163340000|2022-06-02 09:49:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|6
1654163400000|2022-06-02 09:50:00|25.46|25.38|25.45|25.37|25.47|25.39|25.45|25.37|53
1654163410000|2022-06-02 09:50:10|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|2
1654163440000|2022-06-02 09:50:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654163510000|2022-06-02 09:51:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|4
1654163520000|2022-06-02 09:52:00|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|10
1654163530000|2022-06-02 09:52:10|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1654163540000|2022-06-02 09:52:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|1
1654163600000|2022-06-02 09:53:20|||||||||1
1654163610000|2022-06-02 09:53:30|||||||||1
1654163700000|2022-06-02 09:55:00|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|103
1654163710000|2022-06-02 09:55:10|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|0
1654163720000|2022-06-02 09:55:20|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|0
1654163730000|2022-06-02 09:55:30|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|15
1654163740000|2022-06-02 09:55:40|25.45|25.37|25.41|25.33|25.45|25.37|25.41|25.33|3
1654163750000|2022-06-02 09:55:50|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1654163940000|2022-06-02 09:59:00|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|5
1654163950000|2022-06-02 09:59:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654163960000|2022-06-02 09:59:20|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1654163970000|2022-06-02 09:59:30|25.42|25.34|25.41|25.33|25.43|25.35|25.41|25.33|0
1654163980000|2022-06-02 09:59:40|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|3
1654164000000|2022-06-02 10:00:00|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|0
1654164010000|2022-06-02 10:00:10|25.41|25.33|25.41|25.33|25.42|25.34|25.41|25.33|10
1654164040000|2022-06-02 10:00:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654164060000|2022-06-02 10:01:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|50
1654164070000|2022-06-02 10:01:10|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1654164100000|2022-06-02 10:01:40|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1654164110000|2022-06-02 10:01:50|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1654164120000|2022-06-02 10:02:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654164190000|2022-06-02 10:03:10|||||||||1
1654164210000|2022-06-02 10:03:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654164220000|2022-06-02 10:03:40|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|10
1654164230000|2022-06-02 10:03:50|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1654164250000|2022-06-02 10:04:10|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654164300000|2022-06-02 10:05:00|25.38|25.3|25.38|25.3|25.39|25.31|25.38|25.3|135
1654164320000|2022-06-02 10:05:20|||||||||1
1654164370000|2022-06-02 10:06:10|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|21
1654164380000|2022-06-02 10:06:20|25.43|25.35|25.43|25.35|25.44|25.36|25.43|25.35|5
1654164400000|2022-06-02 10:06:40|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|19
1654164410000|2022-06-02 10:06:50|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|2
1654164450000|2022-06-02 10:07:30|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|6
1654164460000|2022-06-02 10:07:40|25.42|25.34|25.44|25.36|25.45|25.37|25.42|25.34|7
1654164470000|2022-06-02 10:07:50|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|0
1654164480000|2022-06-02 10:08:00|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1654164490000|2022-06-02 10:08:10|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654164550000|2022-06-02 10:09:10|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|17
1654164560000|2022-06-02 10:09:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654164580000|2022-06-02 10:09:40|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1654164590000|2022-06-02 10:09:50|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654164600000|2022-06-02 10:10:00|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654164620000|2022-06-02 10:10:20|||||||||10
1654164630000|2022-06-02 10:10:30|||||||||5
1654164640000|2022-06-02 10:10:40|||||||||8
1654164650000|2022-06-02 10:10:50|||||||||11
1654164660000|2022-06-02 10:11:00|||||||||7
1654164670000|2022-06-02 10:11:10|||||||||5
1654164680000|2022-06-02 10:11:20|||||||||2
1654164710000|2022-06-02 10:11:50|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|5
1654164720000|2022-06-02 10:12:00|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1654164740000|2022-06-02 10:12:20|||||||||1
1654164810000|2022-06-02 10:13:30|||||||||1
1654164820000|2022-06-02 10:13:40|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654165060000|2022-06-02 10:17:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654165070000|2022-06-02 10:17:50|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|4
1654165080000|2022-06-02 10:18:00|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|3
1654165090000|2022-06-02 10:18:10|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654165110000|2022-06-02 10:18:30|||||||||30
1654165210000|2022-06-02 10:20:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|67
1654165260000|2022-06-02 10:21:00|||||||||20
1654165270000|2022-06-02 10:21:10|||||||||7
1654165300000|2022-06-02 10:21:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654165330000|2022-06-02 10:22:10|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|10
1654165350000|2022-06-02 10:22:30|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|18
1654165360000|2022-06-02 10:22:40|||||||||1
1654165380000|2022-06-02 10:23:00|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|302
1654165450000|2022-06-02 10:24:10|||||||||1
1654165470000|2022-06-02 10:24:30|25.48|25.4|25.52|25.44|25.52|25.44|25.48|25.4|18
1654165500000|2022-06-02 10:25:00|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|6
1654165510000|2022-06-02 10:25:10|25.55|25.47|25.52|25.44|25.55|25.47|25.52|25.44|26
1654165520000|2022-06-02 10:25:20|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|103
1654165530000|2022-06-02 10:25:30|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1654165630000|2022-06-02 10:27:10|||||||||1
1654165700000|2022-06-02 10:28:20|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|8
1654165720000|2022-06-02 10:28:40|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|1
1654165730000|2022-06-02 10:28:50|25.58|25.5|25.57|25.49|25.6|25.52|25.57|25.49|7
1654165760000|2022-06-02 10:29:20|||||||||1
1654165780000|2022-06-02 10:29:40|25.56|25.48|25.56|25.48|25.57|25.49|25.56|25.48|8
1654165790000|2022-06-02 10:29:50|25.57|25.49|25.57|25.49|25.57|25.49|25.56|25.48|3
1654165800000|2022-06-02 10:30:00|||||||||2
1654165810000|2022-06-02 10:30:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|6
1654165840000|2022-06-02 10:30:40|25.52|25.44|25.52|25.44|25.53|25.45|25.52|25.44|0
1654165850000|2022-06-02 10:30:50|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|17
1654165860000|2022-06-02 10:31:00|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1654165880000|2022-06-02 10:31:20|25.51|25.43|25.51|25.43|25.51|25.43|25.5|25.42|7
1654165890000|2022-06-02 10:31:30|25.52|25.44|25.52|25.44|25.52|25.44|25.51|25.43|3
1654165920000|2022-06-02 10:32:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654165950000|2022-06-02 10:32:30|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1654165970000|2022-06-02 10:32:50|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1654165980000|2022-06-02 10:33:00|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1654165990000|2022-06-02 10:33:10|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1654166080000|2022-06-02 10:34:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654166100000|2022-06-02 10:35:00|25.53|25.45|25.52|25.44|25.53|25.45|25.52|25.44|0
1654166130000|2022-06-02 10:35:30|||||||||1
1654166230000|2022-06-02 10:37:10|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|13
1654166240000|2022-06-02 10:37:20|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|0
1654166250000|2022-06-02 10:37:30|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|0
1654166290000|2022-06-02 10:38:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654166370000|2022-06-02 10:39:30|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654166410000|2022-06-02 10:40:10|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|7
1654166440000|2022-06-02 10:40:40|||||||||1
1654166460000|2022-06-02 10:41:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654166470000|2022-06-02 10:41:10|||||||||1
1654166500000|2022-06-02 10:41:40|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|6
1654166530000|2022-06-02 10:42:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|2
1654166550000|2022-06-02 10:42:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|1
1654166560000|2022-06-02 10:42:40|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1654166570000|2022-06-02 10:42:50|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654166610000|2022-06-02 10:43:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|15
1654166630000|2022-06-02 10:43:50|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|24
1654166640000|2022-06-02 10:44:00|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1654166680000|2022-06-02 10:44:40|||||||||2
1654166700000|2022-06-02 10:45:00|25.37|25.29|25.36|25.28|25.37|25.29|25.35|25.27|24
1654166710000|2022-06-02 10:45:10|25.35|25.27|25.35|25.27|25.37|25.29|25.35|25.27|9
1654166730000|2022-06-02 10:45:30|||||||||3
1654166770000|2022-06-02 10:46:10|25.37|25.29|25.37|25.29|25.4|25.32|25.36|25.28|55
1654166780000|2022-06-02 10:46:20|25.38|25.3|25.35|25.27|25.38|25.3|25.35|25.27|2
1654166790000|2022-06-02 10:46:30|||||||||1
1654166860000|2022-06-02 10:47:40|||||||||1
1654167300000|2022-06-02 10:55:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|36
1654167310000|2022-06-02 10:55:10|||||||||11
1654167360000|2022-06-02 10:56:00|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|5
1654167370000|2022-06-02 10:56:10|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|0
1654167430000|2022-06-02 10:57:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|1
1654167550000|2022-06-02 10:59:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654167560000|2022-06-02 10:59:20|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654167580000|2022-06-02 10:59:40|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654167610000|2022-06-02 11:00:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|67
1654167680000|2022-06-02 11:01:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|12
1654167690000|2022-06-02 11:01:30|||||||||10
1654167700000|2022-06-02 11:01:40|||||||||16
1654167710000|2022-06-02 11:01:50|||||||||9
1654167720000|2022-06-02 11:02:00|||||||||7
1654167730000|2022-06-02 11:02:10|||||||||9
1654167740000|2022-06-02 11:02:20|||||||||9
1654167750000|2022-06-02 11:02:30|||||||||11
1654167760000|2022-06-02 11:02:40|||||||||3
1654167880000|2022-06-02 11:04:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|1
1654167910000|2022-06-02 11:05:10|||||||||29
1654167920000|2022-06-02 11:05:20|||||||||18
1654168060000|2022-06-02 11:07:40|||||||||1
1654168220000|2022-06-02 11:10:20|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|28
1654168260000|2022-06-02 11:11:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|5
1654168410000|2022-06-02 11:13:30|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|1
1654168430000|2022-06-02 11:13:50|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|3
1654168440000|2022-06-02 11:14:00|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|4
1654168450000|2022-06-02 11:14:10|||||||||100
1654168950000|2022-06-02 11:22:30|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1654168960000|2022-06-02 11:22:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654168970000|2022-06-02 11:22:50|||||||||1
1654168990000|2022-06-02 11:23:10|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|6
1654169000000|2022-06-02 11:23:20|25.36|25.28|25.36|25.28|25.36|25.28|25.35|25.27|0
1654169010000|2022-06-02 11:23:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654169100000|2022-06-02 11:25:00|||||||||1
1654169140000|2022-06-02 11:25:40|||||||||6
1654169270000|2022-06-02 11:27:50|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|28
1654169280000|2022-06-02 11:28:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|5
1654169300000|2022-06-02 11:28:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654169330000|2022-06-02 11:28:50|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654169380000|2022-06-02 11:29:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|18
1654169400000|2022-06-02 11:30:00|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|19
1654169410000|2022-06-02 11:30:10|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|11
1654169430000|2022-06-02 11:30:30|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1654169510000|2022-06-02 11:31:50|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|2
1654169560000|2022-06-02 11:32:40|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|8
1654169580000|2022-06-02 11:33:00|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1654169590000|2022-06-02 11:33:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654169740000|2022-06-02 11:35:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|5
1654169750000|2022-06-02 11:35:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|13
1654169760000|2022-06-02 11:36:00|||||||||6
1654169770000|2022-06-02 11:36:10|||||||||14
1654169780000|2022-06-02 11:36:20|||||||||7
1654169790000|2022-06-02 11:36:30|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|7
1654169800000|2022-06-02 11:36:40|||||||||7
1654169810000|2022-06-02 11:36:50|||||||||6
1654169820000|2022-06-02 11:37:00|||||||||6
1654169830000|2022-06-02 11:37:10|||||||||12
1654169890000|2022-06-02 11:38:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654169940000|2022-06-02 11:39:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654169990000|2022-06-02 11:39:50|||||||||1
1654170020000|2022-06-02 11:40:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|32
1654170030000|2022-06-02 11:40:30|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|113
1654170150000|2022-06-02 11:42:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|156
1654170160000|2022-06-02 11:42:40|25.32|25.24|25.35|25.27|25.35|25.27|25.32|25.24|5
1654170200000|2022-06-02 11:43:20|||||||||1
1654170230000|2022-06-02 11:43:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654170240000|2022-06-02 11:44:00|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654170270000|2022-06-02 11:44:30|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|0
1654170290000|2022-06-02 11:44:50|||||||||1
1654170300000|2022-06-02 11:45:00|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|19
1654170320000|2022-06-02 11:45:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654170440000|2022-06-02 11:47:20|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|38
1654170470000|2022-06-02 11:47:50|25.31|25.23|25.31|25.23|25.32|25.24|25.31|25.23|10
1654170480000|2022-06-02 11:48:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654170570000|2022-06-02 11:49:30|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1654170580000|2022-06-02 11:49:40|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|12
1654170590000|2022-06-02 11:49:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654170890000|2022-06-02 11:54:50|25.34|25.26|25.35|25.27|25.35|25.27|25.32|25.24|3
1654170900000|2022-06-02 11:55:00|25.36|25.28|25.37|25.29|25.37|25.29|25.35|25.27|0
1654170920000|2022-06-02 11:55:20|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|2
1654170950000|2022-06-02 11:55:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|3
1654170960000|2022-06-02 11:56:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654170980000|2022-06-02 11:56:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654170990000|2022-06-02 11:56:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654171350000|2022-06-02 12:02:30|||||||||3
1654171530000|2022-06-02 12:05:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|236
1654171630000|2022-06-02 12:07:10|||||||||5
1654171680000|2022-06-02 12:08:00|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|26
1654171690000|2022-06-02 12:08:10|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654171700000|2022-06-02 12:08:20|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1654171710000|2022-06-02 12:08:30|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|16
1654171730000|2022-06-02 12:08:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|8
1654171740000|2022-06-02 12:09:00|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654171770000|2022-06-02 12:09:30|||||||||1
1654171780000|2022-06-02 12:09:40|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|7
1654171790000|2022-06-02 12:09:50|25.52|25.44|25.51|25.43|25.52|25.44|25.51|25.43|0
1654171810000|2022-06-02 12:10:10|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1654171820000|2022-06-02 12:10:20|25.51|25.43|25.51|25.43|25.52|25.44|25.51|25.43|1
1654171830000|2022-06-02 12:10:30|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|0
1654171840000|2022-06-02 12:10:40|25.5|25.42|25.47|25.39|25.5|25.42|25.47|25.39|0
1654171900000|2022-06-02 12:11:40|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|22
1654171910000|2022-06-02 12:11:50|25.45|25.37|25.45|25.37|25.46|25.38|25.45|25.37|1
1654171990000|2022-06-02 12:13:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654172020000|2022-06-02 12:13:40|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|65
1654172030000|2022-06-02 12:13:50|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|1
1654172100000|2022-06-02 12:15:00|25.35|25.27|25.35|25.27|25.36|25.28|25.3|25.22|111
1654172110000|2022-06-02 12:15:10|25.37|25.29|25.36|25.28|25.37|25.29|25.35|25.27|38
1654172120000|2022-06-02 12:15:20|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|0
1654172140000|2022-06-02 12:15:40|25.37|25.29|25.37|25.29|25.37|25.29|25.36|25.28|32
1654172150000|2022-06-02 12:15:50|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1654172160000|2022-06-02 12:16:00|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|6
1654172170000|2022-06-02 12:16:10|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654172180000|2022-06-02 12:16:20|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|59
1654172190000|2022-06-02 12:16:30|25.41|25.33|25.41|25.33|25.42|25.34|25.41|25.33|0
1654172200000|2022-06-02 12:16:40|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1654172210000|2022-06-02 12:16:50|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1654172220000|2022-06-02 12:17:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654172230000|2022-06-02 12:17:10|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|10
1654172260000|2022-06-02 12:17:40|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|3
1654172290000|2022-06-02 12:18:10|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|1
1654172300000|2022-06-02 12:18:20|25.45|25.37|25.42|25.34|25.45|25.37|25.42|25.34|1
1654172310000|2022-06-02 12:18:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|5
1654172320000|2022-06-02 12:18:40|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|2
1654172330000|2022-06-02 12:18:50|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|1
1654172340000|2022-06-02 12:19:00|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1654172370000|2022-06-02 12:19:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654172380000|2022-06-02 12:19:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654172400000|2022-06-02 12:20:00|25.41|25.33|25.4|25.32|25.41|25.33|25.39|25.31|0
1654172410000|2022-06-02 12:20:10|25.39|25.31|25.39|25.31|25.41|25.33|25.39|25.31|0
1654172420000|2022-06-02 12:20:20|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654172430000|2022-06-02 12:20:30|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|150
1654172450000|2022-06-02 12:20:50|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|59
1654172460000|2022-06-02 12:21:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654172490000|2022-06-02 12:21:30|||||||||6
1654172530000|2022-06-02 12:22:10|||||||||1
1654172580000|2022-06-02 12:23:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|4
1654172590000|2022-06-02 12:23:10|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1654172710000|2022-06-02 12:25:10|25.43|25.35|25.47|25.39|25.47|25.39|25.42|25.34|80
1654172720000|2022-06-02 12:25:20|25.44|25.36|25.42|25.34|25.44|25.36|25.42|25.34|43
1654172730000|2022-06-02 12:25:30|||||||||1
1654172740000|2022-06-02 12:25:40|||||||||2
1654172780000|2022-06-02 12:26:20|||||||||1
1654172820000|2022-06-02 12:27:00|||||||||1
1654172840000|2022-06-02 12:27:20|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|230
1654172850000|2022-06-02 12:27:30|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|1
1654172900000|2022-06-02 12:28:20|||||||||2
1654172940000|2022-06-02 12:29:00|||||||||9
1654172970000|2022-06-02 12:29:30|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|35
1654172990000|2022-06-02 12:29:50|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|4
1654173000000|2022-06-02 12:30:00|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654173010000|2022-06-02 12:30:10|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|0
1654173020000|2022-06-02 12:30:20|||||||||1
1654173030000|2022-06-02 12:30:30|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|6
1654173040000|2022-06-02 12:30:40|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|11
1654173060000|2022-06-02 12:31:00|25.51|25.43|25.47|25.39|25.51|25.43|25.47|25.39|3
1654173080000|2022-06-02 12:31:20|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|0
1654173140000|2022-06-02 12:32:20|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|1
1654173150000|2022-06-02 12:32:30|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|2
1654173160000|2022-06-02 12:32:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654173170000|2022-06-02 12:32:50|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1654173190000|2022-06-02 12:33:10|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|2
1654173200000|2022-06-02 12:33:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|248
1654173210000|2022-06-02 12:33:30|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654173220000|2022-06-02 12:33:40|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654173230000|2022-06-02 12:33:50|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|0
1654173260000|2022-06-02 12:34:20|||||||||18
1654173270000|2022-06-02 12:34:30|25.5|25.42|25.51|25.43|25.51|25.43|25.49|25.41|46
1654173280000|2022-06-02 12:34:40|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|18
1654173290000|2022-06-02 12:34:50|||||||||1
1654173300000|2022-06-02 12:35:00|||||||||1
1654173310000|2022-06-02 12:35:10|25.46|25.38|25.51|25.43|25.51|25.43|25.46|25.38|14
1654173320000|2022-06-02 12:35:20|25.46|25.38|25.51|25.43|25.51|25.43|25.46|25.38|34
1654173330000|2022-06-02 12:35:30|25.48|25.4|25.49|25.41|25.51|25.43|25.48|25.4|39
1654173340000|2022-06-02 12:35:40|25.51|25.43|25.46|25.38|25.51|25.43|25.46|25.38|2
1654173370000|2022-06-02 12:36:10|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|227
1654173390000|2022-06-02 12:36:30|||||||||2
1654173420000|2022-06-02 12:37:00|25.49|25.41|25.49|25.41|25.49|25.41|25.48|25.4|0
1654173430000|2022-06-02 12:37:10|25.48|25.4|25.46|25.38|25.49|25.41|25.46|25.38|0
1654173490000|2022-06-02 12:38:10|||||||||56
1654173500000|2022-06-02 12:38:20|||||||||1
1654173530000|2022-06-02 12:38:50|25.45|25.37|25.41|25.33|25.45|25.37|25.41|25.33|6
1654173560000|2022-06-02 12:39:20|||||||||8
1654173590000|2022-06-02 12:39:50|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|1
1654173680000|2022-06-02 12:41:20|25.4|25.32|25.36|25.28|25.41|25.33|25.36|25.28|6
1654173690000|2022-06-02 12:41:30|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|0
1654173720000|2022-06-02 12:42:00|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|1
1654173730000|2022-06-02 12:42:10|25.38|25.3|25.39|25.31|25.39|25.31|25.36|25.28|0
1654173750000|2022-06-02 12:42:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|2
1654173770000|2022-06-02 12:42:50|||||||||1
1654173820000|2022-06-02 12:43:40|||||||||2
1654173900000|2022-06-02 12:45:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|36
1654173950000|2022-06-02 12:45:50|||||||||1
1654173970000|2022-06-02 12:46:10|||||||||2
1654174000000|2022-06-02 12:46:40|25.49|25.41|25.46|25.38|25.49|25.41|25.46|25.38|1
1654174040000|2022-06-02 12:47:20|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|18
1654174050000|2022-06-02 12:47:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654174110000|2022-06-02 12:48:30|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1654174170000|2022-06-02 12:49:30|||||||||1
1654174220000|2022-06-02 12:50:20|||||||||2
1654174240000|2022-06-02 12:50:40|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|16
1654174250000|2022-06-02 12:50:50|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|18
1654174260000|2022-06-02 12:51:00|25.4|25.32|25.36|25.28|25.4|25.32|25.36|25.28|0
1654174290000|2022-06-02 12:51:30|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|5
1654174310000|2022-06-02 12:51:50|25.41|25.33|25.41|25.33|25.41|25.33|25.4|25.32|0
1654174320000|2022-06-02 12:52:00|||||||||3
1654174330000|2022-06-02 12:52:10|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|1
1654174340000|2022-06-02 12:52:20|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1654174370000|2022-06-02 12:52:50|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1654174380000|2022-06-02 12:53:00|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|0
1654174390000|2022-06-02 12:53:10|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|1
1654174400000|2022-06-02 12:53:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|2
1654174410000|2022-06-02 12:53:30|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|0
1654174420000|2022-06-02 12:53:40|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1654174430000|2022-06-02 12:53:50|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1654174440000|2022-06-02 12:54:00|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1654174450000|2022-06-02 12:54:10|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1654174500000|2022-06-02 12:55:00|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|9
1654174510000|2022-06-02 12:55:10|25.38|25.3|25.36|25.28|25.39|25.31|25.36|25.28|0
1654174520000|2022-06-02 12:55:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654174530000|2022-06-02 12:55:30|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1654174540000|2022-06-02 12:55:40|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|0
1654174560000|2022-06-02 12:56:00|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654174570000|2022-06-02 12:56:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|3
1654174600000|2022-06-02 12:56:40|||||||||1
1654174610000|2022-06-02 12:56:50|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|1
1654174620000|2022-06-02 12:57:00|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1654174630000|2022-06-02 12:57:10|25.4|25.32|25.4|25.32|25.41|25.33|25.4|25.32|3
1654174640000|2022-06-02 12:57:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654174650000|2022-06-02 12:57:30|||||||||2
1654174660000|2022-06-02 12:57:40|||||||||2
1654174670000|2022-06-02 12:57:50|||||||||1
1654174700000|2022-06-02 12:58:20|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654174730000|2022-06-02 12:58:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|2
1654174830000|2022-06-02 13:00:30|||||||||4
1654174850000|2022-06-02 13:00:50|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|5
1654174940000|2022-06-02 13:02:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|4
1654174960000|2022-06-02 13:02:40|25.54|25.46|25.57|25.49|25.57|25.49|25.52|25.44|33
1654174980000|2022-06-02 13:03:00|25.58|25.5|25.59|25.51|25.6|25.52|25.58|25.5|108
1654174990000|2022-06-02 13:03:10|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|7
1654175000000|2022-06-02 13:03:20|25.54|25.46|25.53|25.45|25.55|25.47|25.53|25.45|7
1654175010000|2022-06-02 13:03:30|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1654175030000|2022-06-02 13:03:50|||||||||2
1654175050000|2022-06-02 13:04:10|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654175060000|2022-06-02 13:04:20|25.52|25.44|25.54|25.46|25.55|25.47|25.52|25.44|19
1654175070000|2022-06-02 13:04:30|25.55|25.47|25.55|25.47|25.57|25.49|25.54|25.46|0
1654175080000|2022-06-02 13:04:40|25.54|25.46|25.59|25.51|25.59|25.51|25.54|25.46|2
1654175090000|2022-06-02 13:04:50|25.58|25.5|25.59|25.51|25.59|25.51|25.55|25.47|9
1654175100000|2022-06-02 13:05:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|2
1654175110000|2022-06-02 13:05:10|25.57|25.49|25.57|25.49|25.58|25.5|25.55|25.47|0
1654175120000|2022-06-02 13:05:20|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|1
1654175130000|2022-06-02 13:05:30|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|1
1654175140000|2022-06-02 13:05:40|25.54|25.46|25.57|25.49|25.57|25.49|25.54|25.46|2
1654175150000|2022-06-02 13:05:50|25.58|25.5|25.6|25.52|25.6|25.52|25.57|25.49|2
1654175160000|2022-06-02 13:06:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1654175170000|2022-06-02 13:06:10|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|1
1654175180000|2022-06-02 13:06:20|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|0
1654175210000|2022-06-02 13:06:50|25.6|25.52|25.64|25.56|25.64|25.56|25.59|25.51|15
1654175230000|2022-06-02 13:07:10|||||||||3
1654175250000|2022-06-02 13:07:30|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|2
1654175300000|2022-06-02 13:08:20|25.66|25.58|25.64|25.56|25.69|25.61|25.64|25.56|18
1654175320000|2022-06-02 13:08:40|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654175330000|2022-06-02 13:08:50|25.64|25.56|25.69|25.61|25.69|25.61|25.64|25.56|1
1654175350000|2022-06-02 13:09:10|25.67|25.59|25.66|25.58|25.67|25.59|25.66|25.58|2
1654175360000|2022-06-02 13:09:20|25.65|25.57|25.69|25.61|25.69|25.61|25.64|25.56|1
1654175380000|2022-06-02 13:09:40|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|1
1654175390000|2022-06-02 13:09:50|25.66|25.58|25.69|25.61|25.69|25.61|25.66|25.58|2
1654175400000|2022-06-02 13:10:00|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|1
1654175410000|2022-06-02 13:10:10|25.65|25.57|25.69|25.61|25.69|25.61|25.64|25.56|0
1654175420000|2022-06-02 13:10:20|25.65|25.57|25.69|25.61|25.69|25.61|25.65|25.57|1
1654175430000|2022-06-02 13:10:30|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|1
1654175440000|2022-06-02 13:10:40|25.65|25.57|25.65|25.57|25.66|25.58|25.64|25.56|1
1654175450000|2022-06-02 13:10:50|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|2
1654175460000|2022-06-02 13:11:00|25.66|25.58|25.69|25.61|25.69|25.61|25.64|25.56|6
1654175470000|2022-06-02 13:11:10|25.68|25.6|25.66|25.58|25.68|25.6|25.64|25.56|1
1654175480000|2022-06-02 13:11:20|25.67|25.59|25.69|25.61|25.69|25.61|25.64|25.56|3
1654175490000|2022-06-02 13:11:30|25.64|25.56|25.64|25.56|25.66|25.58|25.64|25.56|11
1654175510000|2022-06-02 13:11:50|25.65|25.57|25.66|25.58|25.69|25.61|25.64|25.56|25
1654175520000|2022-06-02 13:12:00|25.64|25.56|25.64|25.56|25.65|25.57|25.64|25.56|0
1654175530000|2022-06-02 13:12:10|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|0
1654175540000|2022-06-02 13:12:20|25.65|25.57|25.66|25.58|25.66|25.58|25.64|25.56|4
1654175550000|2022-06-02 13:12:30|25.67|25.59|25.65|25.57|25.69|25.61|25.64|25.56|1
1654175560000|2022-06-02 13:12:40|25.64|25.56|25.69|25.61|25.69|25.61|25.64|25.56|5
1654175570000|2022-06-02 13:12:50|25.68|25.6|25.69|25.61|25.69|25.61|25.67|25.59|2
1654175580000|2022-06-02 13:13:00|25.64|25.56|25.65|25.57|25.66|25.58|25.64|25.56|1
1654175590000|2022-06-02 13:13:10|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|12
1654175600000|2022-06-02 13:13:20|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|13
1654175610000|2022-06-02 13:13:30|25.64|25.56|25.64|25.56|25.65|25.57|25.64|25.56|0
1654175640000|2022-06-02 13:14:00|25.62|25.54|25.62|25.54|25.63|25.55|25.59|25.51|14
1654175650000|2022-06-02 13:14:10|25.6|25.52|25.6|25.52|25.62|25.54|25.59|25.51|0
1654175660000|2022-06-02 13:14:20|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|0
1654175730000|2022-06-02 13:15:30|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|9
1654175750000|2022-06-02 13:15:50|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|1
1654175770000|2022-06-02 13:16:10|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|2
1654175780000|2022-06-02 13:16:20|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|1
1654175790000|2022-06-02 13:16:30|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|0
1654175840000|2022-06-02 13:17:20|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|1
1654175910000|2022-06-02 13:18:30|||||||||3
1654175920000|2022-06-02 13:18:40|25.58|25.5|25.59|25.51|25.59|25.51|25.58|25.5|86
1654175930000|2022-06-02 13:18:50|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|1
1654175940000|2022-06-02 13:19:00|25.59|25.51|25.59|25.51|25.59|25.51|25.58|25.5|2
1654175950000|2022-06-02 13:19:10|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1654175960000|2022-06-02 13:19:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1654176040000|2022-06-02 13:20:40|||||||||1
1654176070000|2022-06-02 13:21:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|39
1654176100000|2022-06-02 13:21:40|25.63|25.55|25.64|25.56|25.64|25.56|25.62|25.54|5
1654176200000|2022-06-02 13:23:20|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|62
1654176230000|2022-06-02 13:23:50|||||||||1
1654176310000|2022-06-02 13:25:10|25.7|25.62|25.69|25.61|25.7|25.62|25.69|25.61|0
1654176320000|2022-06-02 13:25:20|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|87
1654176330000|2022-06-02 13:25:30|||||||||48
1654176350000|2022-06-02 13:25:50|25.75|25.67|25.77|25.69|25.77|25.69|25.75|25.67|3
1654176360000|2022-06-02 13:26:00|25.78|25.7|25.74|25.66|25.78|25.7|25.74|25.66|0
1654176420000|2022-06-02 13:27:00|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|14
1654176430000|2022-06-02 13:27:10|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|0
1654176440000|2022-06-02 13:27:20|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|0
1654176450000|2022-06-02 13:27:30|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|3
1654176460000|2022-06-02 13:27:40|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|10
1654176470000|2022-06-02 13:27:50|25.69|25.61|25.69|25.61|25.69|25.61|25.67|25.59|4
1654176480000|2022-06-02 13:28:00|25.7|25.62|25.72|25.64|25.72|25.64|25.69|25.61|0
1654176490000|2022-06-02 13:28:10|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1654176510000|2022-06-02 13:28:30|25.69|25.61|25.7|25.62|25.7|25.62|25.69|25.61|0
1654176520000|2022-06-02 13:28:40|25.69|25.61|25.67|25.59|25.7|25.62|25.67|25.59|2
1654176540000|2022-06-02 13:29:00|||||||||109
1654176550000|2022-06-02 13:29:10|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|10
1654176560000|2022-06-02 13:29:20|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|0
1654176570000|2022-06-02 13:29:30|25.67|25.59|25.67|25.59|25.68|25.6|25.67|25.59|0
1654176590000|2022-06-02 13:29:50|25.68|25.6|25.7|25.62|25.7|25.62|25.67|25.59|1
1654176600000|2022-06-02 13:30:00|25.68|25.6|25.67|25.59|25.7|25.62|25.67|25.59|0
1654176610000|2022-06-02 13:30:10|25.66|25.58|25.65|25.57|25.68|25.6|25.65|25.57|19
1654176620000|2022-06-02 13:30:20|25.66|25.58|25.67|25.59|25.67|25.59|25.65|25.57|3
1654176650000|2022-06-02 13:30:50|25.69|25.61|25.67|25.59|25.69|25.61|25.67|25.59|53
1654176660000|2022-06-02 13:31:00|25.72|25.64|25.74|25.66|25.74|25.66|25.69|25.61|4
1654176670000|2022-06-02 13:31:10|25.73|25.65|25.73|25.65|25.74|25.66|25.72|25.64|38
1654176680000|2022-06-02 13:31:20|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|13
1654176690000|2022-06-02 13:31:30|25.73|25.65|25.74|25.66|25.77|25.69|25.73|25.65|0
1654176700000|2022-06-02 13:31:40|25.75|25.67|25.79|25.71|25.79|25.71|25.74|25.66|0
1654176710000|2022-06-02 13:31:50|||||||||1
1654176720000|2022-06-02 13:32:00|25.78|25.7|25.74|25.66|25.79|25.71|25.74|25.66|10
1654176730000|2022-06-02 13:32:10|25.73|25.65|25.74|25.66|25.75|25.67|25.72|25.64|10
1654176740000|2022-06-02 13:32:20|25.75|25.67|25.77|25.69|25.77|25.69|25.74|25.66|0
1654176750000|2022-06-02 13:32:30|25.78|25.7|25.78|25.7|25.79|25.71|25.77|25.69|24
1654176760000|2022-06-02 13:32:40|25.77|25.69|25.75|25.67|25.77|25.69|25.74|25.66|2
1654176770000|2022-06-02 13:32:50|25.74|25.66|25.72|25.64|25.75|25.67|25.71|25.63|30
1654176780000|2022-06-02 13:33:00|25.71|25.63|25.68|25.6|25.72|25.64|25.67|25.59|2
1654176790000|2022-06-02 13:33:10|25.67|25.59|25.67|25.59|25.68|25.6|25.67|25.59|6
1654176800000|2022-06-02 13:33:20|||||||||2
1654176810000|2022-06-02 13:33:30|25.68|25.6|25.72|25.64|25.72|25.64|25.68|25.6|2
1654176820000|2022-06-02 13:33:40|25.74|25.66|25.68|25.6|25.74|25.66|25.67|25.59|32
1654176830000|2022-06-02 13:33:50|25.67|25.59|25.67|25.59|25.68|25.6|25.66|25.58|1
1654176840000|2022-06-02 13:34:00|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1654176860000|2022-06-02 13:34:20|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1654176870000|2022-06-02 13:34:30|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|8
1654176880000|2022-06-02 13:34:40|25.66|25.58|25.6|25.52|25.67|25.59|25.6|25.52|158
1654176900000|2022-06-02 13:35:00|25.61|25.53|25.62|25.54|25.63|25.55|25.6|25.52|6
1654176910000|2022-06-02 13:35:10|25.63|25.55|25.67|25.59|25.7|25.62|25.6|25.52|10
1654176920000|2022-06-02 13:35:20|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|5
1654176930000|2022-06-02 13:35:30|25.68|25.6|25.67|25.59|25.7|25.62|25.67|25.59|0
1654176940000|2022-06-02 13:35:40|25.65|25.57|25.65|25.57|25.66|25.58|25.63|25.55|7
1654176960000|2022-06-02 13:36:00|25.62|25.54|25.6|25.52|25.65|25.57|25.6|25.52|1
1654176970000|2022-06-02 13:36:10|25.61|25.53|25.65|25.57|25.65|25.57|25.6|25.52|2
1654176980000|2022-06-02 13:36:20|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|10
1654176990000|2022-06-02 13:36:30|25.66|25.58|25.7|25.62|25.7|25.62|25.65|25.57|0
1654177000000|2022-06-02 13:36:40|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|5
1654177010000|2022-06-02 13:36:50|25.75|25.67|25.72|25.64|25.75|25.67|25.72|25.64|0
1654177020000|2022-06-02 13:37:00|25.71|25.63|25.72|25.64|25.72|25.64|25.7|25.62|1
1654177030000|2022-06-02 13:37:10|25.71|25.63|25.7|25.62|25.72|25.64|25.7|25.62|16
1654177040000|2022-06-02 13:37:20|25.68|25.6|25.67|25.59|25.7|25.62|25.67|25.59|0
1654177050000|2022-06-02 13:37:30|25.66|25.58|25.67|25.59|25.67|25.59|25.65|25.57|0
1654177060000|2022-06-02 13:37:40|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|42
1654177070000|2022-06-02 13:37:50|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|0
1654177080000|2022-06-02 13:38:00|25.66|25.58|25.62|25.54|25.66|25.58|25.6|25.52|7
1654177090000|2022-06-02 13:38:10|25.63|25.55|25.65|25.57|25.66|25.58|25.62|25.54|14
1654177100000|2022-06-02 13:38:20|25.66|25.58|25.66|25.58|25.67|25.59|25.65|25.57|69
1654177110000|2022-06-02 13:38:30|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|0
1654177120000|2022-06-02 13:38:40|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654177130000|2022-06-02 13:38:50|25.67|25.59|25.65|25.57|25.67|25.59|25.62|25.54|13
1654177140000|2022-06-02 13:39:00|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|17
1654177150000|2022-06-02 13:39:10|||||||||1
1654177160000|2022-06-02 13:39:20|25.65|25.57|25.67|25.59|25.67|25.59|25.63|25.55|13
1654177170000|2022-06-02 13:39:30|25.66|25.58|25.62|25.54|25.67|25.59|25.62|25.54|1
1654177180000|2022-06-02 13:39:40|25.61|25.53|25.62|25.54|25.62|25.54|25.6|25.52|8
1654177190000|2022-06-02 13:39:50|25.61|25.53|25.62|25.54|25.62|25.54|25.6|25.52|0
1654177200000|2022-06-02 13:40:00|25.63|25.55|25.67|25.59|25.67|25.59|25.62|25.54|12
1654177220000|2022-06-02 13:40:20|25.66|25.58|25.65|25.57|25.67|25.59|25.65|25.57|0
1654177230000|2022-06-02 13:40:30|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|0
1654177240000|2022-06-02 13:40:40|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|19
1654177250000|2022-06-02 13:40:50|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|0
1654177260000|2022-06-02 13:41:00|||||||||2
1654177270000|2022-06-02 13:41:10|25.69|25.61|25.67|25.59|25.71|25.63|25.67|25.59|19
1654177290000|2022-06-02 13:41:30|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1654177300000|2022-06-02 13:41:40|25.68|25.6|25.72|25.64|25.72|25.64|25.68|25.6|12
1654177310000|2022-06-02 13:41:50|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|2
1654177320000|2022-06-02 13:42:00|25.67|25.59|25.72|25.64|25.72|25.64|25.67|25.59|3
1654177330000|2022-06-02 13:42:10|25.71|25.63|25.67|25.59|25.72|25.64|25.67|25.59|21
1654177340000|2022-06-02 13:42:20|25.65|25.57|25.65|25.57|25.66|25.58|25.65|25.57|5
1654177360000|2022-06-02 13:42:40|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1654177380000|2022-06-02 13:43:00|25.57|25.49|25.6|25.52|25.6|25.52|25.55|25.47|8
1654177390000|2022-06-02 13:43:10|25.59|25.51|25.6|25.52|25.6|25.52|25.57|25.49|0
1654177410000|2022-06-02 13:43:30|||||||||1
1654177440000|2022-06-02 13:44:00|25.58|25.5|25.56|25.48|25.6|25.52|25.55|25.47|63
1654177450000|2022-06-02 13:44:10|25.57|25.49|25.6|25.52|25.6|25.52|25.55|25.47|1
1654177460000|2022-06-02 13:44:20|||||||||2
1654177480000|2022-06-02 13:44:40|25.58|25.5|25.58|25.5|25.6|25.52|25.55|25.47|4
1654177490000|2022-06-02 13:44:50|25.6|25.52|25.55|25.47|25.6|25.52|25.54|25.46|20
1654177500000|2022-06-02 13:45:00|||||||||1
1654177530000|2022-06-02 13:45:30|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1654177570000|2022-06-02 13:46:10|25.56|25.48|25.55|25.47|25.57|25.49|25.55|25.47|27
1654177580000|2022-06-02 13:46:20|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|3
1654177590000|2022-06-02 13:46:30|25.55|25.47|25.6|25.52|25.61|25.53|25.55|25.47|14
1654177600000|2022-06-02 13:46:40|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|6
1654177610000|2022-06-02 13:46:50|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|0
1654177620000|2022-06-02 13:47:00|25.53|25.45|25.55|25.47|25.56|25.48|25.53|25.45|100
1654177640000|2022-06-02 13:47:20|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654177650000|2022-06-02 13:47:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654177660000|2022-06-02 13:47:40|25.56|25.48|25.57|25.49|25.58|25.5|25.56|25.48|5
1654177670000|2022-06-02 13:47:50|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|1
1654177680000|2022-06-02 13:48:00|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1654177690000|2022-06-02 13:48:10|25.61|25.53|25.62|25.54|25.62|25.54|25.59|25.51|17
1654177700000|2022-06-02 13:48:20|25.61|25.53|25.57|25.49|25.61|25.53|25.57|25.49|1
1654177720000|2022-06-02 13:48:40|25.56|25.48|25.55|25.47|25.57|25.49|25.55|25.47|0
1654177730000|2022-06-02 13:48:50|25.56|25.48|25.57|25.49|25.57|25.49|25.55|25.47|8
1654177740000|2022-06-02 13:49:00|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|2
1654177750000|2022-06-02 13:49:10|25.53|25.45|25.53|25.45|25.55|25.47|25.53|25.45|0
1654177760000|2022-06-02 13:49:20|25.55|25.47|25.52|25.44|25.55|25.47|25.51|25.43|0
1654177770000|2022-06-02 13:49:30|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|101
1654177780000|2022-06-02 13:49:40|25.49|25.41|25.45|25.37|25.5|25.42|25.45|25.37|4
1654177800000|2022-06-02 13:50:00|25.46|25.38|25.48|25.4|25.5|25.42|25.45|25.37|1
1654177810000|2022-06-02 13:50:10|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|3
1654177820000|2022-06-02 13:50:20|25.5|25.42|25.47|25.39|25.5|25.42|25.47|25.39|1
1654177830000|2022-06-02 13:50:30|||||||||1
1654177840000|2022-06-02 13:50:40|||||||||1
1654177850000|2022-06-02 13:50:50|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|0
1654177860000|2022-06-02 13:51:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|3
1654177870000|2022-06-02 13:51:10|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|0
1654177880000|2022-06-02 13:51:20|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|0
1654177900000|2022-06-02 13:51:40|25.47|25.39|25.47|25.39|25.47|25.39|25.46|25.38|25
1654177910000|2022-06-02 13:51:50|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|5
1654177920000|2022-06-02 13:52:00|25.49|25.41|25.52|25.44|25.52|25.44|25.49|25.41|18
1654177930000|2022-06-02 13:52:10|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|2
1654177940000|2022-06-02 13:52:20|25.51|25.43|25.51|25.43|25.52|25.44|25.5|25.42|0
1654177950000|2022-06-02 13:52:30|25.52|25.44|25.48|25.4|25.52|25.44|25.48|25.4|0
1654177960000|2022-06-02 13:52:40|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|0
1654177970000|2022-06-02 13:52:50|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|10
1654177990000|2022-06-02 13:53:10|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|36
1654178000000|2022-06-02 13:53:20|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|2
1654178010000|2022-06-02 13:53:30|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1654178020000|2022-06-02 13:53:40|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1654178030000|2022-06-02 13:53:50|25.49|25.41|25.52|25.44|25.52|25.44|25.49|25.41|0
1654178040000|2022-06-02 13:54:00|25.51|25.43|25.48|25.4|25.52|25.44|25.48|25.4|2
1654178050000|2022-06-02 13:54:10|25.5|25.42|25.48|25.4|25.52|25.44|25.48|25.4|0
1654178060000|2022-06-02 13:54:20|25.5|25.42|25.48|25.4|25.5|25.42|25.47|25.39|0
1654178070000|2022-06-02 13:54:30|25.5|25.42|25.52|25.44|25.52|25.44|25.47|25.39|0
1654178080000|2022-06-02 13:54:40|25.49|25.41|25.52|25.44|25.52|25.44|25.49|25.41|0
1654178090000|2022-06-02 13:54:50|||||||||1
1654178100000|2022-06-02 13:55:00|25.53|25.45|25.55|25.47|25.57|25.49|25.53|25.45|16
1654178110000|2022-06-02 13:55:10|25.54|25.46|25.54|25.46|25.54|25.46|25.53|25.45|3
1654178120000|2022-06-02 13:55:20|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|0
1654178130000|2022-06-02 13:55:30|25.55|25.47|25.59|25.51|25.59|25.51|25.55|25.47|0
1654178140000|2022-06-02 13:55:40|25.58|25.5|25.59|25.51|25.6|25.52|25.58|25.5|5
1654178150000|2022-06-02 13:55:50|25.6|25.52|25.64|25.56|25.64|25.56|25.6|25.52|18
1654178160000|2022-06-02 13:56:00|||||||||4
1654178170000|2022-06-02 13:56:10|25.66|25.58|25.69|25.61|25.69|25.61|25.66|25.58|13
1654178180000|2022-06-02 13:56:20|25.64|25.56|25.64|25.56|25.69|25.61|25.64|25.56|36
1654178210000|2022-06-02 13:56:50|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1654178220000|2022-06-02 13:57:00|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|1
1654178230000|2022-06-02 13:57:10|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|100
1654178250000|2022-06-02 13:57:30|25.66|25.58|25.69|25.61|25.69|25.61|25.66|25.58|52
1654178260000|2022-06-02 13:57:40|25.66|25.58|25.66|25.58|25.69|25.61|25.66|25.58|3
1654178270000|2022-06-02 13:57:50|25.65|25.57|25.64|25.56|25.66|25.58|25.64|25.56|1
1654178280000|2022-06-02 13:58:00|25.63|25.55|25.64|25.56|25.64|25.56|25.63|25.55|0
1654178290000|2022-06-02 13:58:10|25.63|25.55|25.62|25.54|25.64|25.56|25.62|25.54|0
1654178300000|2022-06-02 13:58:20|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654178310000|2022-06-02 13:58:30|25.62|25.54|25.6|25.52|25.62|25.54|25.57|25.49|19
1654178320000|2022-06-02 13:58:40|25.58|25.5|25.59|25.51|25.59|25.51|25.57|25.49|0
1654178340000|2022-06-02 13:59:00|25.58|25.5|25.57|25.49|25.59|25.51|25.57|25.49|0
1654178350000|2022-06-02 13:59:10|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|0
1654178360000|2022-06-02 13:59:20|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|7
1654178370000|2022-06-02 13:59:30|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|0
1654178400000|2022-06-02 14:00:00|25.59|25.51|25.55|25.47|25.59|25.51|25.55|25.47|11
1654178410000|2022-06-02 14:00:10|25.54|25.46|25.55|25.47|25.59|25.51|25.54|25.46|1
1654178420000|2022-06-02 14:00:20|25.57|25.49|25.58|25.5|25.59|25.51|25.55|25.47|1
1654178430000|2022-06-02 14:00:30|25.59|25.51|25.55|25.47|25.59|25.51|25.55|25.47|0
1654178440000|2022-06-02 14:00:40|25.54|25.46|25.54|25.46|25.55|25.47|25.53|25.45|0
1654178450000|2022-06-02 14:00:50|25.52|25.44|25.49|25.41|25.54|25.46|25.48|25.4|7
1654178460000|2022-06-02 14:01:00|25.48|25.4|25.48|25.4|25.49|25.41|25.47|25.39|2
1654178470000|2022-06-02 14:01:10|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1654178480000|2022-06-02 14:01:20|25.45|25.37|25.44|25.36|25.45|25.37|25.43|25.35|9
1654178490000|2022-06-02 14:01:30|25.43|25.35|25.44|25.36|25.47|25.39|25.43|25.35|12
1654178500000|2022-06-02 14:01:40|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|7
1654178510000|2022-06-02 14:01:50|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|0
1654178520000|2022-06-02 14:02:00|25.47|25.39|25.44|25.36|25.48|25.4|25.44|25.36|6
1654178550000|2022-06-02 14:02:30|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|6
1654178560000|2022-06-02 14:02:40|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|4
1654178570000|2022-06-02 14:02:50|||||||||20
1654178580000|2022-06-02 14:03:00|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|0
1654178590000|2022-06-02 14:03:10|25.45|25.37|25.49|25.41|25.49|25.41|25.44|25.36|13
1654178600000|2022-06-02 14:03:20|25.48|25.4|25.49|25.41|25.49|25.41|25.45|25.37|9
1654178620000|2022-06-02 14:03:40|25.5|25.42|25.49|25.41|25.51|25.43|25.49|25.41|4
1654178640000|2022-06-02 14:04:00|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|0
1654178660000|2022-06-02 14:04:20|25.5|25.42|25.49|25.41|25.53|25.45|25.49|25.41|1
1654178680000|2022-06-02 14:04:40|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|1
1654178690000|2022-06-02 14:04:50|25.47|25.39|25.45|25.37|25.49|25.41|25.45|25.37|2
1654178700000|2022-06-02 14:05:00|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1654178720000|2022-06-02 14:05:20|25.51|25.43|25.49|25.41|25.52|25.44|25.49|25.41|7
1654178730000|2022-06-02 14:05:30|25.54|25.46|25.54|25.46|25.54|25.46|25.51|25.43|2
1654178740000|2022-06-02 14:05:40|||||||||1
1654178760000|2022-06-02 14:06:00|25.53|25.45|25.53|25.45|25.54|25.46|25.49|25.41|1
1654178770000|2022-06-02 14:06:10|25.54|25.46|25.54|25.46|25.54|25.46|25.51|25.43|1
1654178790000|2022-06-02 14:06:30|25.53|25.45|25.49|25.41|25.53|25.45|25.49|25.41|1
1654178800000|2022-06-02 14:06:40|25.48|25.4|25.45|25.37|25.48|25.4|25.44|25.36|0
1654178810000|2022-06-02 14:06:50|25.44|25.36|25.44|25.36|25.44|25.36|25.43|25.35|0
1654178820000|2022-06-02 14:07:00|25.43|25.35|25.44|25.36|25.44|25.36|25.42|25.34|24
1654178830000|2022-06-02 14:07:10|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|0
1654178840000|2022-06-02 14:07:20|25.45|25.37|25.47|25.39|25.48|25.4|25.44|25.36|1
1654178850000|2022-06-02 14:07:30|25.48|25.4|25.45|25.37|25.48|25.4|25.44|25.36|0
1654178860000|2022-06-02 14:07:40|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1654178870000|2022-06-02 14:07:50|||||||||35
1654178880000|2022-06-02 14:08:00|25.48|25.4|25.44|25.36|25.48|25.4|25.44|25.36|4
1654178890000|2022-06-02 14:08:10|25.46|25.38|25.49|25.41|25.49|25.41|25.46|25.38|3
1654178900000|2022-06-02 14:08:20|25.54|25.46|25.49|25.41|25.54|25.46|25.49|25.41|13
1654178920000|2022-06-02 14:08:40|||||||||1
1654178930000|2022-06-02 14:08:50|25.52|25.44|25.54|25.46|25.54|25.46|25.51|25.43|29
1654178940000|2022-06-02 14:09:00|25.53|25.45|25.54|25.46|25.54|25.46|25.5|25.42|0
1654178950000|2022-06-02 14:09:10|25.53|25.45|25.5|25.42|25.54|25.46|25.5|25.42|0
1654178960000|2022-06-02 14:09:20|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|0
1654178970000|2022-06-02 14:09:30|25.48|25.4|25.49|25.41|25.49|25.41|25.47|25.39|0
1654178990000|2022-06-02 14:09:50|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1654179000000|2022-06-02 14:10:00|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1654179010000|2022-06-02 14:10:10|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|2
1654179020000|2022-06-02 14:10:20|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1654179030000|2022-06-02 14:10:30|25.49|25.41|25.47|25.39|25.5|25.42|25.47|25.39|0
1654179060000|2022-06-02 14:11:00|25.46|25.38|25.42|25.34|25.46|25.38|25.42|25.34|11
1654179070000|2022-06-02 14:11:10|25.41|25.33|25.42|25.34|25.42|25.34|25.4|25.32|1
1654179080000|2022-06-02 14:11:20|25.41|25.33|25.4|25.32|25.41|25.33|25.37|25.29|0
1654179090000|2022-06-02 14:11:30|25.41|25.33|25.42|25.34|25.42|25.34|25.4|25.32|1
1654179100000|2022-06-02 14:11:40|25.41|25.33|25.42|25.34|25.42|25.34|25.4|25.32|6
1654179110000|2022-06-02 14:11:50|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1654179120000|2022-06-02 14:12:00|25.41|25.33|25.41|25.33|25.42|25.34|25.41|25.33|0
1654179130000|2022-06-02 14:12:10|25.4|25.32|25.4|25.32|25.41|25.33|25.4|25.32|0
1654179140000|2022-06-02 14:12:20|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|28
1654179150000|2022-06-02 14:12:30|25.41|25.33|25.41|25.33|25.42|25.34|25.4|25.32|0
1654179160000|2022-06-02 14:12:40|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|1
1654179170000|2022-06-02 14:12:50|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|34
1654179180000|2022-06-02 14:13:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|32
1654179200000|2022-06-02 14:13:20|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654179210000|2022-06-02 14:13:30|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|1
1654179230000|2022-06-02 14:13:50|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|8
1654179240000|2022-06-02 14:14:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|2
1654179250000|2022-06-02 14:14:10|25.33|25.25|25.33|25.25|25.33|25.25|25.31|25.23|0
1654179260000|2022-06-02 14:14:20|25.31|25.23|25.3|25.22|25.33|25.25|25.3|25.22|0
1654179280000|2022-06-02 14:14:40|25.34|25.26|25.33|25.25|25.35|25.27|25.31|25.23|8
1654179290000|2022-06-02 14:14:50|25.34|25.26|25.3|25.22|25.34|25.26|25.3|25.22|0
1654179300000|2022-06-02 14:15:00|25.31|25.23|25.35|25.27|25.35|25.27|25.31|25.23|7
1654179310000|2022-06-02 14:15:10|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|1
1654179320000|2022-06-02 14:15:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|2
1654179330000|2022-06-02 14:15:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|1
1654179350000|2022-06-02 14:15:50|||||||||1
1654179360000|2022-06-02 14:16:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654179370000|2022-06-02 14:16:10|25.34|25.26|25.34|25.26|25.35|25.27|25.31|25.23|3
1654179380000|2022-06-02 14:16:20|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|0
1654179390000|2022-06-02 14:16:30|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|0
1654179400000|2022-06-02 14:16:40|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|1
1654179410000|2022-06-02 14:16:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|5
1654179420000|2022-06-02 14:17:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|6
1654179430000|2022-06-02 14:17:10|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|1
1654179440000|2022-06-02 14:17:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654179450000|2022-06-02 14:17:30|25.39|25.31|25.36|25.28|25.39|25.31|25.36|25.28|6
1654179460000|2022-06-02 14:17:40|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654179470000|2022-06-02 14:17:50|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|1
1654179480000|2022-06-02 14:18:00|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1654179490000|2022-06-02 14:18:10|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|1
1654179520000|2022-06-02 14:18:40|25.38|25.3|25.37|25.29|25.38|25.3|25.35|25.27|4
1654179530000|2022-06-02 14:18:50|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1654179540000|2022-06-02 14:19:00|25.37|25.29|25.36|25.28|25.4|25.32|25.36|25.28|0
1654179550000|2022-06-02 14:19:10|25.37|25.29|25.4|25.32|25.4|25.32|25.37|25.29|0
1654179560000|2022-06-02 14:19:20|25.37|25.29|25.4|25.32|25.4|25.32|25.37|25.29|0
1654179580000|2022-06-02 14:19:40|25.41|25.33|25.46|25.38|25.46|25.38|25.41|25.33|5
1654179590000|2022-06-02 14:19:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654179610000|2022-06-02 14:20:10|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|10
1654179620000|2022-06-02 14:20:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654179640000|2022-06-02 14:20:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|2
1654179650000|2022-06-02 14:20:50|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654179660000|2022-06-02 14:21:00|25.46|25.38|25.5|25.42|25.5|25.42|25.46|25.38|2
1654179670000|2022-06-02 14:21:10|25.51|25.43|25.52|25.44|25.52|25.44|25.5|25.42|0
1654179680000|2022-06-02 14:21:20|25.53|25.45|25.62|25.54|25.62|25.54|25.53|25.45|60
1654179690000|2022-06-02 14:21:30|||||||||6
1654179700000|2022-06-02 14:21:40|25.61|25.53|25.57|25.49|25.61|25.53|25.57|25.49|0
1654179710000|2022-06-02 14:21:50|25.58|25.5|25.61|25.53|25.62|25.54|25.58|25.5|1
1654179720000|2022-06-02 14:22:00|25.62|25.54|25.62|25.54|25.62|25.54|25.61|25.53|0
1654179730000|2022-06-02 14:22:10|||||||||3
1654179740000|2022-06-02 14:22:20|25.61|25.53|25.57|25.49|25.61|25.53|25.57|25.49|1
1654179750000|2022-06-02 14:22:30|||||||||1
1654179770000|2022-06-02 14:22:50|||||||||150
1654179780000|2022-06-02 14:23:00|25.58|25.5|25.59|25.51|25.59|25.51|25.58|25.5|4
1654179790000|2022-06-02 14:23:10|25.62|25.54|25.57|25.49|25.62|25.54|25.57|25.49|2
1654179800000|2022-06-02 14:23:20|25.62|25.54|25.62|25.54|25.62|25.54|25.58|25.5|16
1654179830000|2022-06-02 14:23:50|25.64|25.56|25.67|25.59|25.69|25.61|25.64|25.56|30
1654179840000|2022-06-02 14:24:00|25.69|25.61|25.72|25.64|25.72|25.64|25.69|25.61|32
1654179850000|2022-06-02 14:24:10|25.69|25.61|25.67|25.59|25.72|25.64|25.67|25.59|24
1654179860000|2022-06-02 14:24:20|25.66|25.58|25.62|25.54|25.66|25.58|25.62|25.54|14
1654179870000|2022-06-02 14:24:30|||||||||1
1654179880000|2022-06-02 14:24:40|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|1
1654179890000|2022-06-02 14:24:50|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|2
1654179900000|2022-06-02 14:25:00|25.66|25.58|25.66|25.58|25.67|25.59|25.65|25.57|2
1654179910000|2022-06-02 14:25:10|25.63|25.55|25.66|25.58|25.66|25.58|25.63|25.55|8
1654179920000|2022-06-02 14:25:20|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|0
1654179930000|2022-06-02 14:25:30|25.65|25.57|25.61|25.53|25.65|25.57|25.61|25.53|2
1654179940000|2022-06-02 14:25:40|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|1
1654179950000|2022-06-02 14:25:50|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|1
1654179960000|2022-06-02 14:26:00|25.61|25.53|25.61|25.53|25.62|25.54|25.61|25.53|11
1654179970000|2022-06-02 14:26:10|25.6|25.52|25.6|25.52|25.6|25.52|25.55|25.47|13
1654179980000|2022-06-02 14:26:20|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1654180000000|2022-06-02 14:26:40|||||||||1
1654180020000|2022-06-02 14:27:00|25.61|25.53|25.63|25.55|25.65|25.57|25.61|25.53|1
1654180030000|2022-06-02 14:27:10|25.62|25.54|25.63|25.55|25.65|25.57|25.62|25.54|0
1654180040000|2022-06-02 14:27:20|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1654180050000|2022-06-02 14:27:30|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1654180060000|2022-06-02 14:27:40|25.65|25.57|25.67|25.59|25.67|25.59|25.65|25.57|10
1654180070000|2022-06-02 14:27:50|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|2
1654180080000|2022-06-02 14:28:00|25.67|25.59|25.67|25.59|25.67|25.59|25.66|25.58|1
1654180090000|2022-06-02 14:28:10|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|0
1654180100000|2022-06-02 14:28:20|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|0
1654180110000|2022-06-02 14:28:30|25.62|25.54|25.63|25.55|25.63|25.55|25.6|25.52|7
1654180120000|2022-06-02 14:28:40|25.62|25.54|25.63|25.55|25.63|25.55|25.6|25.52|0
1654180130000|2022-06-02 14:28:50|25.61|25.53|25.63|25.55|25.63|25.55|25.61|25.53|0
1654180140000|2022-06-02 14:29:00|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|1
1654180150000|2022-06-02 14:29:10|25.61|25.53|25.6|25.52|25.61|25.53|25.58|25.5|0
1654180160000|2022-06-02 14:29:20|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1654180170000|2022-06-02 14:29:30|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1654180180000|2022-06-02 14:29:40|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1654180190000|2022-06-02 14:29:50|25.58|25.5|25.58|25.5|25.6|25.52|25.57|25.49|0
1654180200000|2022-06-02 14:30:00|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|3
1654180210000|2022-06-02 14:30:10|25.56|25.48|25.6|25.52|25.6|25.52|25.56|25.48|3
1654180220000|2022-06-02 14:30:20|25.58|25.5|25.55|25.47|25.6|25.52|25.55|25.47|2
1654180230000|2022-06-02 14:30:30|25.54|25.46|25.5|25.42|25.54|25.46|25.5|25.42|11
1654180240000|2022-06-02 14:30:40|25.51|25.43|25.51|25.43|25.51|25.43|25.5|25.42|0
1654180250000|2022-06-02 14:30:50|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|0
1654180260000|2022-06-02 14:31:00|25.51|25.43|25.5|25.42|25.55|25.47|25.5|25.42|14
1654180270000|2022-06-02 14:31:10|25.51|25.43|25.5|25.42|25.52|25.44|25.5|25.42|6
1654180280000|2022-06-02 14:31:20|25.49|25.41|25.45|25.37|25.5|25.42|25.45|25.37|0
1654180290000|2022-06-02 14:31:30|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|0
1654180300000|2022-06-02 14:31:40|25.5|25.42|25.5|25.42|25.5|25.42|25.49|25.41|1
1654180320000|2022-06-02 14:32:00|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1654180330000|2022-06-02 14:32:10|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|2
1654180340000|2022-06-02 14:32:20|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|0
1654180350000|2022-06-02 14:32:30|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|0
1654180360000|2022-06-02 14:32:40|25.52|25.44|25.51|25.43|25.52|25.44|25.5|25.42|0
1654180370000|2022-06-02 14:32:50|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|0
1654180380000|2022-06-02 14:33:00|25.55|25.47|25.52|25.44|25.55|25.47|25.51|25.43|1
1654180390000|2022-06-02 14:33:10|25.5|25.42|25.5|25.42|25.51|25.43|25.5|25.42|0
1654180400000|2022-06-02 14:33:20|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|1
1654180410000|2022-06-02 14:33:30|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1654180420000|2022-06-02 14:33:40|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1654180440000|2022-06-02 14:34:00|25.49|25.41|25.45|25.37|25.5|25.42|25.45|25.37|1
1654180450000|2022-06-02 14:34:10|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|0
1654180470000|2022-06-02 14:34:30|25.44|25.36|25.4|25.32|25.44|25.36|25.4|25.32|38
1654180480000|2022-06-02 14:34:40|25.41|25.33|25.45|25.37|25.45|25.37|25.41|25.33|59
1654180490000|2022-06-02 14:34:50|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1654180500000|2022-06-02 14:35:00|25.46|25.38|25.5|25.42|25.5|25.42|25.46|25.38|24
1654180510000|2022-06-02 14:35:10|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1654180520000|2022-06-02 14:35:20|25.48|25.4|25.45|25.37|25.5|25.42|25.45|25.37|12
1654180530000|2022-06-02 14:35:30|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1654180540000|2022-06-02 14:35:40|25.45|25.37|25.44|25.36|25.45|25.37|25.4|25.32|0
1654180550000|2022-06-02 14:35:50|25.45|25.37|25.45|25.37|25.45|25.37|25.44|25.36|0
1654180560000|2022-06-02 14:36:00|||||||||2
1654180570000|2022-06-02 14:36:10|25.46|25.38|25.5|25.42|25.5|25.42|25.45|25.37|2
1654180590000|2022-06-02 14:36:30|25.48|25.4|25.47|25.39|25.5|25.42|25.46|25.38|10
1654180600000|2022-06-02 14:36:40|25.49|25.41|25.45|25.37|25.49|25.41|25.45|25.37|0
1654180610000|2022-06-02 14:36:50|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|0
1654180620000|2022-06-02 14:37:00|||||||||1
1654180630000|2022-06-02 14:37:10|25.46|25.38|25.5|25.42|25.5|25.42|25.46|25.38|2
1654180640000|2022-06-02 14:37:20|25.48|25.4|25.48|25.4|25.5|25.42|25.46|25.38|2
1654180650000|2022-06-02 14:37:30|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|4
1654180660000|2022-06-02 14:37:40|25.5|25.42|25.5|25.42|25.5|25.42|25.46|25.38|0
1654180670000|2022-06-02 14:37:50|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|0
1654180710000|2022-06-02 14:38:30|25.44|25.36|25.43|25.35|25.44|25.36|25.4|25.32|10
1654180720000|2022-06-02 14:38:40|25.41|25.33|25.4|25.32|25.43|25.35|25.4|25.32|1
1654180740000|2022-06-02 14:39:00|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|11
1654180770000|2022-06-02 14:39:30|25.44|25.36|25.43|25.35|25.44|25.36|25.41|25.33|1
1654180780000|2022-06-02 14:39:40|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|0
1654180790000|2022-06-02 14:39:50|25.41|25.33|25.41|25.33|25.41|25.33|25.4|25.32|0
1654180800000|2022-06-02 14:40:00|25.4|25.32|25.4|25.32|25.41|25.33|25.4|25.32|0
1654180810000|2022-06-02 14:40:10|25.38|25.3|25.4|25.32|25.4|25.32|25.36|25.28|17
1654180820000|2022-06-02 14:40:20|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|0
1654180830000|2022-06-02 14:40:30|25.44|25.36|25.41|25.33|25.44|25.36|25.41|25.33|0
1654180840000|2022-06-02 14:40:40|25.44|25.36|25.45|25.37|25.45|25.37|25.41|25.33|1
1654180850000|2022-06-02 14:40:50|25.44|25.36|25.45|25.37|25.45|25.37|25.42|25.34|0
1654180860000|2022-06-02 14:41:00|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|8
1654180870000|2022-06-02 14:41:10|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|4
1654180880000|2022-06-02 14:41:20|||||||||1
1654180890000|2022-06-02 14:41:30|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1654180920000|2022-06-02 14:42:00|25.44|25.36|25.4|25.32|25.45|25.37|25.4|25.32|0
1654180940000|2022-06-02 14:42:20|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1654180960000|2022-06-02 14:42:40|25.42|25.34|25.45|25.37|25.45|25.37|25.42|25.34|2
1654180970000|2022-06-02 14:42:50|25.44|25.36|25.45|25.37|25.45|25.37|25.41|25.33|2
1654180980000|2022-06-02 14:43:00|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1654180990000|2022-06-02 14:43:10|25.44|25.36|25.44|25.36|25.45|25.37|25.41|25.33|0
1654181000000|2022-06-02 14:43:20|25.43|25.35|25.4|25.32|25.44|25.36|25.39|25.31|3
1654181020000|2022-06-02 14:43:40|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654181030000|2022-06-02 14:43:50|25.4|25.32|25.45|25.37|25.45|25.37|25.4|25.32|1
1654181050000|2022-06-02 14:44:10|25.44|25.36|25.4|25.32|25.45|25.37|25.4|25.32|0
1654181090000|2022-06-02 14:44:50|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|0
1654181100000|2022-06-02 14:45:00|25.45|25.37|25.4|25.32|25.45|25.37|25.4|25.32|0
1654181110000|2022-06-02 14:45:10|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|3
1654181130000|2022-06-02 14:45:30|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1654181160000|2022-06-02 14:46:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|3
1654181170000|2022-06-02 14:46:10|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|12
1654181180000|2022-06-02 14:46:20|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|3
1654181210000|2022-06-02 14:46:50|25.39|25.31|25.35|25.27|25.39|25.31|25.35|25.27|0
1654181220000|2022-06-02 14:47:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|29
1654181230000|2022-06-02 14:47:10|25.36|25.28|25.35|25.27|25.38|25.3|25.35|25.27|0
1654181240000|2022-06-02 14:47:20|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|0
1654181260000|2022-06-02 14:47:40|25.36|25.28|25.36|25.28|25.4|25.32|25.35|25.27|2
1654181270000|2022-06-02 14:47:50|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|0
1654181280000|2022-06-02 14:48:00|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|0
1654181290000|2022-06-02 14:48:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654181310000|2022-06-02 14:48:30|25.34|25.26|25.33|25.25|25.35|25.27|25.33|25.25|0
1654181320000|2022-06-02 14:48:40|25.34|25.26|25.31|25.23|25.34|25.26|25.31|25.23|3
1654181330000|2022-06-02 14:48:50|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|5
1654181340000|2022-06-02 14:49:00|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|4
1654181350000|2022-06-02 14:49:10|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|4
1654181360000|2022-06-02 14:49:20|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|2
1654181370000|2022-06-02 14:49:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654181380000|2022-06-02 14:49:40|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|0
1654181420000|2022-06-02 14:50:20|25.39|25.31|25.35|25.27|25.39|25.31|25.35|25.27|4
1654181450000|2022-06-02 14:50:50|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|0
1654181460000|2022-06-02 14:51:00|25.4|25.32|25.35|25.27|25.4|25.32|25.35|25.27|12
1654181470000|2022-06-02 14:51:10|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|0
1654181490000|2022-06-02 14:51:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|3
1654181500000|2022-06-02 14:51:40|25.33|25.25|25.34|25.26|25.35|25.27|25.33|25.25|0
1654181510000|2022-06-02 14:51:50|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1654181570000|2022-06-02 14:52:50|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|1
1654181580000|2022-06-02 14:53:00|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1654181600000|2022-06-02 14:53:20|||||||||1
1654181700000|2022-06-02 14:55:00|25.32|25.24|25.31|25.23|25.32|25.24|25.28|25.2|8
1654181710000|2022-06-02 14:55:10|25.32|25.24|25.33|25.25|25.33|25.25|25.31|25.23|0
1654181720000|2022-06-02 14:55:20|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1654181730000|2022-06-02 14:55:30|25.31|25.23|25.32|25.24|25.33|25.25|25.31|25.23|0
1654181740000|2022-06-02 14:55:40|25.31|25.23|25.31|25.23|25.32|25.24|25.31|25.23|0
1654181750000|2022-06-02 14:55:50|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|4
1654181760000|2022-06-02 14:56:00|25.29|25.21|25.26|25.18|25.29|25.21|25.26|25.18|0
1654181770000|2022-06-02 14:56:10|25.27|25.19|25.29|25.21|25.31|25.23|25.26|25.18|6
1654181780000|2022-06-02 14:56:20|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654181820000|2022-06-02 14:57:00|25.32|25.24|25.32|25.24|25.33|25.25|25.31|25.23|2
1654181830000|2022-06-02 14:57:10|25.31|25.23|25.32|25.24|25.33|25.25|25.31|25.23|6
1654181840000|2022-06-02 14:57:20|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1654181850000|2022-06-02 14:57:30|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1654181860000|2022-06-02 14:57:40|25.31|25.23|25.31|25.23|25.32|25.24|25.31|25.23|0
1654181880000|2022-06-02 14:58:00|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1654181910000|2022-06-02 14:58:30|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|0
1654181920000|2022-06-02 14:58:40|25.27|25.19|25.26|25.18|25.28|25.2|25.26|25.18|69
1654181940000|2022-06-02 14:59:00|||||||||1
1654182000000|2022-06-02 15:00:00|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|21
1654182010000|2022-06-02 15:00:10|||||||||5
1654182030000|2022-06-02 15:00:30|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|3
1654182040000|2022-06-02 15:00:40|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|0
1654182050000|2022-06-02 15:00:50|||||||||1
1654182060000|2022-06-02 15:01:00|25.19|25.11|25.16|25.08|25.19|25.11|25.16|25.08|250
1654182090000|2022-06-02 15:01:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|104
1654182100000|2022-06-02 15:01:40|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654182120000|2022-06-02 15:02:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|2
1654182140000|2022-06-02 15:02:20|25.1|25.02|25.11|25.03|25.11|25.03|25.09|25.01|7
1654182150000|2022-06-02 15:02:30|25.1|25.02|25.1|25.02|25.11|25.03|25.09|25.01|6
1654182160000|2022-06-02 15:02:40|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1654182170000|2022-06-02 15:02:50|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|0
1654182180000|2022-06-02 15:03:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654182190000|2022-06-02 15:03:10|25.09|25.01|25.09|25.01|25.1|25.02|25.09|25.01|0
1654182220000|2022-06-02 15:03:40|||||||||1
1654182240000|2022-06-02 15:04:00|||||||||1
1654182260000|2022-06-02 15:04:20|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|1
1654182270000|2022-06-02 15:04:30|25.1|25.02|25.11|25.03|25.11|25.03|25.09|25.01|0
1654182280000|2022-06-02 15:04:40|25.1|25.02|25.09|25.01|25.11|25.03|25.09|25.01|0
1654182290000|2022-06-02 15:04:50|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|5
1654182300000|2022-06-02 15:05:00|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|7
1654182310000|2022-06-02 15:05:10|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|1
1654182320000|2022-06-02 15:05:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654182330000|2022-06-02 15:05:30|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1654182430000|2022-06-02 15:07:10|||||||||41
1654182510000|2022-06-02 15:08:30|||||||||1
1654182570000|2022-06-02 15:09:30|25.1|25.02|25.11|25.03|25.11|25.03|25.09|25.01|31
1654182590000|2022-06-02 15:09:50|||||||||1
1654182610000|2022-06-02 15:10:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|21
1654182620000|2022-06-02 15:10:20|||||||||1
1654182640000|2022-06-02 15:10:40|25.02|24.94|25.06|24.98|25.06|24.98|25.02|24.94|3
1654182700000|2022-06-02 15:11:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|1
1654182710000|2022-06-02 15:11:50|25.06|24.98|25.06|24.98|25.06|24.98|25.04|24.96|1
1654182720000|2022-06-02 15:12:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|1
1654182730000|2022-06-02 15:12:10|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|32
1654182740000|2022-06-02 15:12:20|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|0
1654182750000|2022-06-02 15:12:30|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|22
1654182760000|2022-06-02 15:12:40|||||||||1
1654182770000|2022-06-02 15:12:50|||||||||1
1654182790000|2022-06-02 15:13:10|||||||||2
1654182810000|2022-06-02 15:13:30|||||||||1
1654182820000|2022-06-02 15:13:40|||||||||1
1654182840000|2022-06-02 15:14:00|||||||||3
1654182860000|2022-06-02 15:14:20|||||||||1
1654182870000|2022-06-02 15:14:30|24.99|24.91|25.01|24.93|25.01|24.93|24.98|24.9|41
1654182880000|2022-06-02 15:14:40|||||||||1
1654182890000|2022-06-02 15:14:50|||||||||1
1654182900000|2022-06-02 15:15:00|24.98|24.9|25.01|24.93|25.01|24.93|24.98|24.9|0
1654182910000|2022-06-02 15:15:10|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|25
1654182920000|2022-06-02 15:15:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1654182940000|2022-06-02 15:15:40|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|23
1654182950000|2022-06-02 15:15:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654182960000|2022-06-02 15:16:00|||||||||3
1654183000000|2022-06-02 15:16:40|25.06|24.98|25.1|25.02|25.11|25.03|25.06|24.98|7
1654183010000|2022-06-02 15:16:50|25.11|25.03|25.06|24.98|25.11|25.03|25.06|24.98|18
1654183020000|2022-06-02 15:17:00|25.07|24.99|25.11|25.03|25.11|25.03|25.07|24.99|0
1654183180000|2022-06-02 15:19:40|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654183190000|2022-06-02 15:19:50|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|5
1654183200000|2022-06-02 15:20:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|24
1654183210000|2022-06-02 15:20:10|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|4
1654183220000|2022-06-02 15:20:20|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|16
1654183230000|2022-06-02 15:20:30|25.11|25.03|25.11|25.03|25.12|25.04|25.11|25.03|11
1654183250000|2022-06-02 15:20:50|||||||||8
1654183260000|2022-06-02 15:21:00|||||||||6
1654183280000|2022-06-02 15:21:20|||||||||1
1654183290000|2022-06-02 15:21:30|||||||||9
1654183300000|2022-06-02 15:21:40|||||||||1
1654183320000|2022-06-02 15:22:00|25.13|25.05|25.14|25.06|25.16|25.08|25.13|25.05|87
1654183330000|2022-06-02 15:22:10|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|18
1654183370000|2022-06-02 15:22:50|||||||||11
1654183380000|2022-06-02 15:23:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|1
1654183400000|2022-06-02 15:23:20|||||||||2
1654183410000|2022-06-02 15:23:30|||||||||10
1654183420000|2022-06-02 15:23:40|||||||||168
1654183430000|2022-06-02 15:23:50|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|21
1654183450000|2022-06-02 15:24:10|||||||||10
1654183460000|2022-06-02 15:24:20|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|39
1654183470000|2022-06-02 15:24:30|25.08|25|25.07|24.99|25.08|25|25.07|24.99|1
1654183480000|2022-06-02 15:24:40|25.08|25|25.08|25|25.08|25|25.07|24.99|0
1654183490000|2022-06-02 15:24:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|10
1654183510000|2022-06-02 15:25:10|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|33
1654183520000|2022-06-02 15:25:20|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|1
1654183530000|2022-06-02 15:25:30|25.08|25|25.08|25|25.08|25|25.08|25|14
1654183560000|2022-06-02 15:26:00|||||||||1
1654183570000|2022-06-02 15:26:10|||||||||10
1654183580000|2022-06-02 15:26:20|||||||||1
1654183590000|2022-06-02 15:26:30|||||||||2
1654183600000|2022-06-02 15:26:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|26
1654183610000|2022-06-02 15:26:50|||||||||10
1654183620000|2022-06-02 15:27:00|25.08|25|25.08|25|25.08|25|25.08|25|114
1654183630000|2022-06-02 15:27:10|25.1|25.02|25.13|25.05|25.13|25.05|25.1|25.02|13
1654183640000|2022-06-02 15:27:20|25.12|25.04|25.12|25.04|25.13|25.05|25.11|25.03|15
1654183650000|2022-06-02 15:27:30|25.11|25.03|25.11|25.03|25.11|25.03|25.08|25|10
1654183660000|2022-06-02 15:27:40|25.08|25|25.11|25.03|25.11|25.03|25.08|25|3
1654183680000|2022-06-02 15:28:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|2
1654183690000|2022-06-02 15:28:10|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|9
1654183700000|2022-06-02 15:28:20|25.11|25.03|25.11|25.03|25.12|25.04|25.11|25.03|4
1654183730000|2022-06-02 15:28:50|||||||||11
1654183740000|2022-06-02 15:29:00|25.08|25|25.08|25|25.09|25.01|25.08|25|74
1654183750000|2022-06-02 15:29:10|||||||||6
1654183760000|2022-06-02 15:29:20|||||||||5
1654183770000|2022-06-02 15:29:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|7
1654183780000|2022-06-02 15:29:40|||||||||8
1654183790000|2022-06-02 15:29:50|25.03|24.95|25.05|24.97|25.06|24.98|25.03|24.95|47
1654183800000|2022-06-02 15:30:00|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|48
1654183810000|2022-06-02 15:30:10|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|3
1654183820000|2022-06-02 15:30:20|||||||||3
1654183830000|2022-06-02 15:30:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|132
1654183840000|2022-06-02 15:30:40|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|3
1654183850000|2022-06-02 15:30:50|||||||||4
1654183860000|2022-06-02 15:31:00|25.04|24.96|25.06|24.98|25.06|24.98|25.03|24.95|1
1654183890000|2022-06-02 15:31:30|||||||||1
1654183900000|2022-06-02 15:31:40|25.08|25|25.08|25|25.08|25|25.07|24.99|16
1654183910000|2022-06-02 15:31:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1654183920000|2022-06-02 15:32:00|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|52
1654183930000|2022-06-02 15:32:10|25.07|24.99|25.07|24.99|25.08|25|25.06|24.98|0
1654183940000|2022-06-02 15:32:20|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1654183950000|2022-06-02 15:32:30|25.06|24.98|25.04|24.96|25.07|24.99|25.04|24.96|0
1654183960000|2022-06-02 15:32:40|25.06|24.98|25.06|24.98|25.06|24.98|25.04|24.96|0
1654183970000|2022-06-02 15:32:50|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1654183980000|2022-06-02 15:33:00|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|1
1654183990000|2022-06-02 15:33:10|25.03|24.95|25.03|24.95|25.03|24.95|25.02|24.94|120
1654184000000|2022-06-02 15:33:20|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|42
1654184010000|2022-06-02 15:33:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|1
1654184020000|2022-06-02 15:33:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654184040000|2022-06-02 15:34:00|||||||||1
1654184090000|2022-06-02 15:34:50|||||||||1
1654184100000|2022-06-02 15:35:00|25.05|24.97|25.07|24.99|25.08|25|25.05|24.97|12
1654184110000|2022-06-02 15:35:10|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|1
1654184120000|2022-06-02 15:35:20|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|0
1654184130000|2022-06-02 15:35:30|25.04|24.96|25.06|24.98|25.07|24.99|25.04|24.96|1
1654184140000|2022-06-02 15:35:40|25.07|24.99|25.08|25|25.08|25|25.07|24.99|3
1654184150000|2022-06-02 15:35:50|||||||||1
1654184170000|2022-06-02 15:36:10|25.07|24.99|25.08|25|25.08|25|25.07|24.99|1
1654184180000|2022-06-02 15:36:20|25.07|24.99|25.07|24.99|25.07|24.99|25.06|24.98|3
1654184190000|2022-06-02 15:36:30|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|0
1654184200000|2022-06-02 15:36:40|25.04|24.96|25.08|25|25.08|25|25.04|24.96|1
1654184210000|2022-06-02 15:36:50|||||||||1
1654184230000|2022-06-02 15:37:10|||||||||2
1654184260000|2022-06-02 15:37:40|||||||||1
1654184270000|2022-06-02 15:37:50|||||||||1
1654184280000|2022-06-02 15:38:00|||||||||1
1654184310000|2022-06-02 15:38:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|2
1654184320000|2022-06-02 15:38:40|25.08|25|25.08|25|25.08|25|25.08|25|0
1654184370000|2022-06-02 15:39:30|||||||||1
1654184410000|2022-06-02 15:40:10|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|1
1654184420000|2022-06-02 15:40:20|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|1
1654184430000|2022-06-02 15:40:30|25.03|24.95|25.07|24.99|25.07|24.99|25.03|24.95|0
1654184440000|2022-06-02 15:40:40|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1654184450000|2022-06-02 15:40:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|3
1654184470000|2022-06-02 15:41:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|1
1654184550000|2022-06-02 15:42:30|||||||||5
1654184570000|2022-06-02 15:42:50|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|44
1654184610000|2022-06-02 15:43:30|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|29
1654184630000|2022-06-02 15:43:50|||||||||5
1654184710000|2022-06-02 15:45:10|24.92|24.84|24.92|24.84|24.93|24.85|24.91|24.83|14
1654184720000|2022-06-02 15:45:20|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|1
1654184730000|2022-06-02 15:45:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654184740000|2022-06-02 15:45:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654184760000|2022-06-02 15:46:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|8
1654184770000|2022-06-02 15:46:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654184780000|2022-06-02 15:46:20|||||||||2
1654184790000|2022-06-02 15:46:30|||||||||2
1654184810000|2022-06-02 15:46:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654184820000|2022-06-02 15:47:00|24.81|24.73|24.81|24.73|24.83|24.75|24.81|24.73|27
1654184870000|2022-06-02 15:47:50|24.82|24.74|24.82|24.74|24.83|24.75|24.82|24.74|15
1654184880000|2022-06-02 15:48:00|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|8
1654184890000|2022-06-02 15:48:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|4
1654184920000|2022-06-02 15:48:40|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|9
1654184930000|2022-06-02 15:48:50|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|0
1654184940000|2022-06-02 15:49:00|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|1
1654184950000|2022-06-02 15:49:10|24.84|24.76|24.85|24.77|24.86|24.78|24.83|24.75|4
1654184960000|2022-06-02 15:49:20|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1654184970000|2022-06-02 15:49:30|24.85|24.77|24.83|24.75|24.86|24.78|24.83|24.75|7
1654184980000|2022-06-02 15:49:40|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|7
1654184990000|2022-06-02 15:49:50|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|0
1654185000000|2022-06-02 15:50:00|24.81|24.73|24.84|24.76|24.84|24.76|24.81|24.73|22
1654185010000|2022-06-02 15:50:10|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|4
1654185020000|2022-06-02 15:50:20|||||||||16
1654185030000|2022-06-02 15:50:30|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|1
1654185040000|2022-06-02 15:50:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|9
1654185060000|2022-06-02 15:51:00|24.81|24.73|24.81|24.73|24.83|24.75|24.81|24.73|0
1654185090000|2022-06-02 15:51:30|24.83|24.75|24.84|24.76|24.84|24.76|24.81|24.73|0
1654185100000|2022-06-02 15:51:40|||||||||2
1654185120000|2022-06-02 15:52:00|||||||||3
1654185180000|2022-06-02 15:53:00|24.81|24.73|24.84|24.76|24.84|24.76|24.81|24.73|21
1654185190000|2022-06-02 15:53:10|||||||||32
1654185200000|2022-06-02 15:53:20|||||||||1
1654185220000|2022-06-02 15:53:40|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|2
1654185230000|2022-06-02 15:53:50|||||||||2
1654185240000|2022-06-02 15:54:00|||||||||3
1654185260000|2022-06-02 15:54:20|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|12
1654185270000|2022-06-02 15:54:30|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|2
1654185280000|2022-06-02 15:54:40|24.9|24.82|24.87|24.79|24.9|24.82|24.87|24.79|2
1654185290000|2022-06-02 15:54:50|24.88|24.8|24.86|24.78|24.91|24.83|24.86|24.78|3
1654185300000|2022-06-02 15:55:00|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1654185310000|2022-06-02 15:55:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1654185330000|2022-06-02 15:55:30|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1654185420000|2022-06-02 15:57:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|4
1654185440000|2022-06-02 15:57:20|24.88|24.8|24.88|24.8|24.88|24.8|24.87|24.79|6
1654185450000|2022-06-02 15:57:30|24.87|24.79|24.88|24.8|24.9|24.82|24.87|24.79|2
1654185460000|2022-06-02 15:57:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|1
1654185470000|2022-06-02 15:57:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654185510000|2022-06-02 15:58:30|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|4
1654185520000|2022-06-02 15:58:40|24.87|24.79|24.86|24.78|24.88|24.8|24.86|24.78|0
1654185530000|2022-06-02 15:58:50|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|0
1654185540000|2022-06-02 15:59:00|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1654185550000|2022-06-02 15:59:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654185570000|2022-06-02 15:59:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654185580000|2022-06-02 15:59:40|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|10
1654185590000|2022-06-02 15:59:50|||||||||57
1654185600000|2022-06-02 16:00:00|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|1
1654185610000|2022-06-02 16:00:10|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1654185630000|2022-06-02 16:00:30|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1654185660000|2022-06-02 16:01:00|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1654185670000|2022-06-02 16:01:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654185700000|2022-06-02 16:01:40|24.9|24.82|24.92|24.84|24.92|24.84|24.9|24.82|2
1654185710000|2022-06-02 16:01:50|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|20
1654185720000|2022-06-02 16:02:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|1
1654185730000|2022-06-02 16:02:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654185810000|2022-06-02 16:03:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|1
1654185830000|2022-06-02 16:03:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654185840000|2022-06-02 16:04:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|2
1654185850000|2022-06-02 16:04:10|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|4
1654185860000|2022-06-02 16:04:20|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1654185870000|2022-06-02 16:04:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654185880000|2022-06-02 16:04:40|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|0
1654185890000|2022-06-02 16:04:50|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1654185900000|2022-06-02 16:05:00|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|2
1654185920000|2022-06-02 16:05:20|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|2
1654185930000|2022-06-02 16:05:30|24.82|24.74|24.8|24.72|24.82|24.74|24.78|24.7|1
1654185940000|2022-06-02 16:05:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654185960000|2022-06-02 16:06:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654185970000|2022-06-02 16:06:10|24.81|24.73|24.81|24.73|24.81|24.73|24.78|24.7|0
1654186000000|2022-06-02 16:06:40|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|0
1654186010000|2022-06-02 16:06:50|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|0
1654186020000|2022-06-02 16:07:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654186040000|2022-06-02 16:07:20|24.86|24.78|24.82|24.74|24.86|24.78|24.81|24.73|0
1654186050000|2022-06-02 16:07:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654186090000|2022-06-02 16:08:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654186100000|2022-06-02 16:08:20|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1654186110000|2022-06-02 16:08:30|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|0
1654186130000|2022-06-02 16:08:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654186160000|2022-06-02 16:09:20|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|3
1654186170000|2022-06-02 16:09:30|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654186180000|2022-06-02 16:09:40|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|0
1654186190000|2022-06-02 16:09:50|||||||||2
1654186200000|2022-06-02 16:10:00|||||||||2
1654186290000|2022-06-02 16:11:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654186300000|2022-06-02 16:11:40|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1654186320000|2022-06-02 16:12:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654186350000|2022-06-02 16:12:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654186360000|2022-06-02 16:12:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654186370000|2022-06-02 16:12:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654186380000|2022-06-02 16:13:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654186470000|2022-06-02 16:14:30|||||||||8
1654186480000|2022-06-02 16:14:40|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1654186490000|2022-06-02 16:14:50|24.8|24.72|24.8|24.72|24.81|24.73|24.8|24.72|9
1654186510000|2022-06-02 16:15:10|24.81|24.73|24.81|24.73|24.81|24.73|24.8|24.72|0
1654186650000|2022-06-02 16:17:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654186690000|2022-06-02 16:18:10|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|12
1654186740000|2022-06-02 16:19:00|||||||||1
1654186880000|2022-06-02 16:21:20|||||||||3
1654186990000|2022-06-02 16:23:10|||||||||7
1654187000000|2022-06-02 16:23:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|30
1654187010000|2022-06-02 16:23:30|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|129
1654187020000|2022-06-02 16:23:40|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|1
1654187040000|2022-06-02 16:24:00|24.76|24.68|24.73|24.65|24.76|24.68|24.73|24.65|0
1654187160000|2022-06-02 16:26:00|||||||||2
1654187190000|2022-06-02 16:26:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|3
1654187200000|2022-06-02 16:26:40|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|0
1654187210000|2022-06-02 16:26:50|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|1
1654187220000|2022-06-02 16:27:00|||||||||1
1654187320000|2022-06-02 16:28:40|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|0
1654187330000|2022-06-02 16:28:50|||||||||12
1654187400000|2022-06-02 16:30:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654187410000|2022-06-02 16:30:10|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654187550000|2022-06-02 16:32:30|||||||||3
1654187570000|2022-06-02 16:32:50|||||||||1
1654187660000|2022-06-02 16:34:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|5
1654187670000|2022-06-02 16:34:30|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|5
1654187700000|2022-06-02 16:35:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654187720000|2022-06-02 16:35:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|5
1654187730000|2022-06-02 16:35:30|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654187830000|2022-06-02 16:37:10|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|3
1654187890000|2022-06-02 16:38:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|3
1654187960000|2022-06-02 16:39:20|||||||||1
1654187970000|2022-06-02 16:39:30|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|1
1654188150000|2022-06-02 16:42:30|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|16
1654188200000|2022-06-02 16:43:20|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|3
1654188300000|2022-06-02 16:45:00|24.76|24.68|24.81|24.73|24.81|24.73|24.76|24.68|5
1654188340000|2022-06-02 16:45:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654188350000|2022-06-02 16:45:50|24.81|24.73|24.76|24.68|24.81|24.73|24.76|24.68|1
1654188390000|2022-06-02 16:46:30|24.77|24.69|24.77|24.69|24.78|24.7|24.77|24.69|4
1654188400000|2022-06-02 16:46:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654188440000|2022-06-02 16:47:20|||||||||1
1654188460000|2022-06-02 16:47:40|||||||||1
1654188480000|2022-06-02 16:48:00|||||||||1
1654188510000|2022-06-02 16:48:30|||||||||1
1654188520000|2022-06-02 16:48:40|||||||||2
1654188650000|2022-06-02 16:50:50|||||||||1
1654188680000|2022-06-02 16:51:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654188690000|2022-06-02 16:51:30|||||||||1
1654188700000|2022-06-02 16:51:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654188740000|2022-06-02 16:52:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654188750000|2022-06-02 16:52:30|24.76|24.68|24.76|24.68|24.76|24.68|24.75|24.67|0
1654188760000|2022-06-02 16:52:40|24.75|24.67|24.71|24.63|24.75|24.67|24.71|24.63|1
1654188810000|2022-06-02 16:53:30|||||||||3
1654188840000|2022-06-02 16:54:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654188850000|2022-06-02 16:54:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|1
1654188900000|2022-06-02 16:55:00|24.73|24.65|24.73|24.65|24.73|24.65|24.72|24.64|2
1654188990000|2022-06-02 16:56:30|||||||||1
1654189000000|2022-06-02 16:56:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|11
1654189020000|2022-06-02 16:57:00|||||||||4
1654189110000|2022-06-02 16:58:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|17
1654189120000|2022-06-02 16:58:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654189140000|2022-06-02 16:59:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|2
1654189150000|2022-06-02 16:59:10|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|0
1654189160000|2022-06-02 16:59:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|1
1654189200000|2022-06-02 17:00:00|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|0
1654189230000|2022-06-02 17:00:30|||||||||1
1654189260000|2022-06-02 17:01:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654189280000|2022-06-02 17:01:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654189290000|2022-06-02 17:01:30|24.84|24.76|24.85|24.77|24.86|24.78|24.84|24.76|7
1654189300000|2022-06-02 17:01:40|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654189310000|2022-06-02 17:01:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654189350000|2022-06-02 17:02:30|||||||||2
1654189400000|2022-06-02 17:03:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654189450000|2022-06-02 17:04:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654189460000|2022-06-02 17:04:20|||||||||1
1654189500000|2022-06-02 17:05:00|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|70
1654189520000|2022-06-02 17:05:20|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|1
1654189610000|2022-06-02 17:06:50|||||||||10
1654190000000|2022-06-02 17:13:20|24.85|24.77|24.84|24.76|24.86|24.78|24.84|24.76|2
1654190010000|2022-06-02 17:13:30|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|2
1654190050000|2022-06-02 17:14:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|9
1654190060000|2022-06-02 17:14:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654190070000|2022-06-02 17:14:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654190080000|2022-06-02 17:14:40|24.86|24.78|24.85|24.77|24.86|24.78|24.84|24.76|2
1654190090000|2022-06-02 17:14:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654190100000|2022-06-02 17:15:00|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|1
1654190110000|2022-06-02 17:15:10|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1654190120000|2022-06-02 17:15:20|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1654190130000|2022-06-02 17:15:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654190160000|2022-06-02 17:16:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654190180000|2022-06-02 17:16:20|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654190190000|2022-06-02 17:16:30|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654190200000|2022-06-02 17:16:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654190240000|2022-06-02 17:17:20|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|3
1654190260000|2022-06-02 17:17:40|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1654190300000|2022-06-02 17:18:20|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|0
1654190320000|2022-06-02 17:18:40|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1654190330000|2022-06-02 17:18:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654190350000|2022-06-02 17:19:10|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654190360000|2022-06-02 17:19:20|24.84|24.76|24.83|24.75|24.85|24.77|24.83|24.75|0
1654190400000|2022-06-02 17:20:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654190410000|2022-06-02 17:20:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654190420000|2022-06-02 17:20:20|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1654190430000|2022-06-02 17:20:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654190450000|2022-06-02 17:20:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654190470000|2022-06-02 17:21:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|2
1654190490000|2022-06-02 17:21:30|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1654190510000|2022-06-02 17:21:50|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|0
1654190520000|2022-06-02 17:22:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654190550000|2022-06-02 17:22:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654190590000|2022-06-02 17:23:10|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|0
1654190600000|2022-06-02 17:23:20|24.81|24.73|24.8|24.72|24.81|24.73|24.79|24.71|4
1654190610000|2022-06-02 17:23:30|24.79|24.71|24.79|24.71|24.8|24.72|24.79|24.71|0
1654190680000|2022-06-02 17:24:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|1
1654190700000|2022-06-02 17:25:00|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1654190710000|2022-06-02 17:25:10|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1654190760000|2022-06-02 17:26:00|||||||||1
1654190790000|2022-06-02 17:26:30|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1654190810000|2022-06-02 17:26:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654190820000|2022-06-02 17:27:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654190840000|2022-06-02 17:27:20|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654190860000|2022-06-02 17:27:40|24.81|24.73|24.84|24.76|24.84|24.76|24.8|24.72|0
1654190870000|2022-06-02 17:27:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654190900000|2022-06-02 17:28:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654191090000|2022-06-02 17:31:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|2
1654191100000|2022-06-02 17:31:40|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|6
1654191160000|2022-06-02 17:32:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654191180000|2022-06-02 17:33:00|24.83|24.75|24.83|24.75|24.83|24.75|24.8|24.72|3
1654191220000|2022-06-02 17:33:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|1
1654191250000|2022-06-02 17:34:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654191260000|2022-06-02 17:34:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654191370000|2022-06-02 17:36:10|24.87|24.79|24.84|24.76|24.87|24.79|24.84|24.76|22
1654191390000|2022-06-02 17:36:30|||||||||5
1654191460000|2022-06-02 17:37:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654191500000|2022-06-02 17:38:20|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1654191530000|2022-06-02 17:38:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654191640000|2022-06-02 17:40:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654191650000|2022-06-02 17:40:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654191860000|2022-06-02 17:44:20|||||||||1
1654191870000|2022-06-02 17:44:30|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|1
1654191990000|2022-06-02 17:46:30|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|2
1654192020000|2022-06-02 17:47:00|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1654192040000|2022-06-02 17:47:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654192060000|2022-06-02 17:47:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654192080000|2022-06-02 17:48:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654192090000|2022-06-02 17:48:10|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1654192180000|2022-06-02 17:49:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654192200000|2022-06-02 17:50:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654192280000|2022-06-02 17:51:20|||||||||3
1654192330000|2022-06-02 17:52:10|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|4
1654192350000|2022-06-02 17:52:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654192390000|2022-06-02 17:53:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654192540000|2022-06-02 17:55:40|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|2
1654192550000|2022-06-02 17:55:50|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1654192580000|2022-06-02 17:56:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654192740000|2022-06-02 17:59:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654192840000|2022-06-02 18:00:40|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654193210000|2022-06-02 18:06:50|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|6
1654193250000|2022-06-02 18:07:30|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1654193260000|2022-06-02 18:07:40|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|1
1654193290000|2022-06-02 18:08:10|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1654193300000|2022-06-02 18:08:20|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1654193320000|2022-06-02 18:08:40|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654193340000|2022-06-02 18:09:00|||||||||2
1654193400000|2022-06-02 18:10:00|24.94|24.86|24.95|24.87|24.96|24.88|24.94|24.86|0
1654193470000|2022-06-02 18:11:10|||||||||42
1654193480000|2022-06-02 18:11:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|2
1654193490000|2022-06-02 18:11:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1654193500000|2022-06-02 18:11:40|||||||||2
1654193520000|2022-06-02 18:12:00|||||||||10
1654193560000|2022-06-02 18:12:40|||||||||5
1654193660000|2022-06-02 18:14:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|4
1654193710000|2022-06-02 18:15:10|24.97|24.89|25|24.92|25|24.92|24.95|24.87|19
1654193720000|2022-06-02 18:15:20|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|1
1654193730000|2022-06-02 18:15:30|24.98|24.9|25|24.92|25|24.92|24.98|24.9|1
1654193750000|2022-06-02 18:15:50|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|1
1654193760000|2022-06-02 18:16:00|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|0
1654193800000|2022-06-02 18:16:40|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|1
1654193820000|2022-06-02 18:17:00|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1654193840000|2022-06-02 18:17:20|||||||||1
1654193850000|2022-06-02 18:17:30|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|2
1654193860000|2022-06-02 18:17:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1654193870000|2022-06-02 18:17:50|||||||||1
1654194010000|2022-06-02 18:20:10|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|0
1654194330000|2022-06-02 18:25:30|25.04|24.96|25.08|25|25.08|25|25.04|24.96|0
1654194390000|2022-06-02 18:26:30|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|41
1654194420000|2022-06-02 18:27:00|25.08|25|25.1|25.02|25.1|25.02|25.08|25|1
1654194640000|2022-06-02 18:30:40|25.08|25|25.08|25|25.08|25|25.08|25|1
1654194680000|2022-06-02 18:31:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1654194740000|2022-06-02 18:32:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654194790000|2022-06-02 18:33:10|25.08|25|25.06|24.98|25.08|25|25.05|24.97|0
1654194810000|2022-06-02 18:33:30|25.08|25|25.08|25|25.08|25|25.08|25|0
1654195220000|2022-06-02 18:40:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654195280000|2022-06-02 18:41:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|1
1654195320000|2022-06-02 18:42:00|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|22
1654195410000|2022-06-02 18:43:30|25.08|25|25.05|24.97|25.08|25|25.05|24.97|7
1654195440000|2022-06-02 18:44:00|25.08|25|25.08|25|25.08|25|25.08|25|4
1654195500000|2022-06-02 18:45:00|25.09|25.01|25.08|25|25.09|25.01|25.08|25|1
1654195510000|2022-06-02 18:45:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654195530000|2022-06-02 18:45:30|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654195540000|2022-06-02 18:45:40|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654195550000|2022-06-02 18:45:50|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654195570000|2022-06-02 18:46:10|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654195580000|2022-06-02 18:46:20|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654195590000|2022-06-02 18:46:30|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654195600000|2022-06-02 18:46:40|25.08|25|25.08|25|25.08|25|25.08|25|0
1654195670000|2022-06-02 18:47:50|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|6
1654195720000|2022-06-02 18:48:40|25.08|25|25.08|25|25.08|25|25.08|25|0
1654195740000|2022-06-02 18:49:00|25.06|24.98|25.05|24.97|25.06|24.98|25.03|24.95|1
1654195770000|2022-06-02 18:49:30|25.04|24.96|25.06|24.98|25.08|25|25.04|24.96|2
1654195790000|2022-06-02 18:49:50|25.08|25|25.08|25|25.08|25|25.08|25|0
1654195800000|2022-06-02 18:50:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654195820000|2022-06-02 18:50:20|25.08|25|25.09|25.01|25.09|25.01|25.08|25|1
1654195830000|2022-06-02 18:50:30|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654195840000|2022-06-02 18:50:40|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654195850000|2022-06-02 18:50:50|25.08|25|25.08|25|25.08|25|25.08|25|0
1654196060000|2022-06-02 18:54:20|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|1
1654196160000|2022-06-02 18:56:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|1
1654196170000|2022-06-02 18:56:10|25.16|25.08|25.16|25.08|25.18|25.1|25.15|25.07|2
1654196180000|2022-06-02 18:56:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654196190000|2022-06-02 18:56:30|||||||||1
1654196340000|2022-06-02 18:59:00|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|2
1654196400000|2022-06-02 19:00:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1654196410000|2022-06-02 19:00:10|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654196620000|2022-06-02 19:03:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|1
1654196690000|2022-06-02 19:04:50|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1654196700000|2022-06-02 19:05:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654196740000|2022-06-02 19:05:40|25.18|25.1|25.18|25.1|25.19|25.11|25.18|25.1|0
1654196760000|2022-06-02 19:06:00|||||||||4
1654196830000|2022-06-02 19:07:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654196840000|2022-06-02 19:07:20|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|2
1654196850000|2022-06-02 19:07:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654196890000|2022-06-02 19:08:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654196900000|2022-06-02 19:08:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654196940000|2022-06-02 19:09:00|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|1
1654196960000|2022-06-02 19:09:20|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654196980000|2022-06-02 19:09:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654197000000|2022-06-02 19:10:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|9
1654197020000|2022-06-02 19:10:20|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654197030000|2022-06-02 19:10:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654197070000|2022-06-02 19:11:10|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|7
1654197190000|2022-06-02 19:13:10|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|5
1654197230000|2022-06-02 19:13:50|||||||||1
1654197260000|2022-06-02 19:14:20|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654197270000|2022-06-02 19:14:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|2
1654197280000|2022-06-02 19:14:40|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654197340000|2022-06-02 19:15:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654197370000|2022-06-02 19:16:10|25.21|25.13|25.16|25.08|25.21|25.13|25.16|25.08|1
1654197380000|2022-06-02 19:16:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|7
1654197390000|2022-06-02 19:16:30|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654197460000|2022-06-02 19:17:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|4
1654197470000|2022-06-02 19:17:50|25.18|25.1|25.18|25.1|25.2|25.12|25.16|25.08|1
1654197490000|2022-06-02 19:18:10|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654197540000|2022-06-02 19:19:00|25.19|25.11|25.18|25.1|25.19|25.11|25.16|25.08|5
1654197550000|2022-06-02 19:19:10|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654197600000|2022-06-02 19:20:00|||||||||1
1654197610000|2022-06-02 19:20:10|25.21|25.13|25.18|25.1|25.21|25.13|25.16|25.08|0
1654197620000|2022-06-02 19:20:20|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654197630000|2022-06-02 19:20:30|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|0
1654197640000|2022-06-02 19:20:40|25.17|25.09|25.21|25.13|25.21|25.13|25.16|25.08|7
1654197650000|2022-06-02 19:20:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654197660000|2022-06-02 19:21:00|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|2
1654197730000|2022-06-02 19:22:10|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654197750000|2022-06-02 19:22:30|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|0
1654197810000|2022-06-02 19:23:30|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|50
1654197830000|2022-06-02 19:23:50|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654197840000|2022-06-02 19:24:00|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|1
1654197870000|2022-06-02 19:24:30|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1654197890000|2022-06-02 19:24:50|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|4
1654197940000|2022-06-02 19:25:40|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1654197970000|2022-06-02 19:26:10|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|17
1654197990000|2022-06-02 19:26:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654198010000|2022-06-02 19:26:50|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|10
1654198020000|2022-06-02 19:27:00|25.24|25.16|25.24|25.16|25.25|25.17|25.23|25.15|8
1654198030000|2022-06-02 19:27:10|25.23|25.15|25.23|25.15|25.24|25.16|25.23|25.15|0
1654198040000|2022-06-02 19:27:20|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1654198060000|2022-06-02 19:27:40|25.24|25.16|25.25|25.17|25.25|25.17|25.24|25.16|0
1654198080000|2022-06-02 19:28:00|||||||||1
1654198100000|2022-06-02 19:28:20|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|25
1654198120000|2022-06-02 19:28:40|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654198140000|2022-06-02 19:29:00|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|0
1654198180000|2022-06-02 19:29:40|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|2
1654198230000|2022-06-02 19:30:30|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|0
1654198260000|2022-06-02 19:31:00|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1654198290000|2022-06-02 19:31:30|25.19|25.11|25.19|25.11|25.2|25.12|25.19|25.11|2
1654198430000|2022-06-02 19:33:50|25.22|25.14|25.21|25.13|25.23|25.15|25.21|25.13|18
1654198440000|2022-06-02 19:34:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654198480000|2022-06-02 19:34:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654198510000|2022-06-02 19:35:10|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|2
1654198530000|2022-06-02 19:35:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654198700000|2022-06-02 19:38:20|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|6
1654198800000|2022-06-02 19:40:00|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|0
1654198820000|2022-06-02 19:40:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654198850000|2022-06-02 19:40:50|25.08|25|25.08|25|25.08|25|25.08|25|0
1654198900000|2022-06-02 19:41:40|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|0
1654198920000|2022-06-02 19:42:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1654199090000|2022-06-02 19:44:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|1
1654199100000|2022-06-02 19:45:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654199190000|2022-06-02 19:46:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654199250000|2022-06-02 19:47:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654199270000|2022-06-02 19:47:50|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|5
1654199280000|2022-06-02 19:48:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654199370000|2022-06-02 19:49:30|25.02|24.94|25|24.92|25.02|24.94|25|24.92|4
1654199390000|2022-06-02 19:49:50|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|4
1654199400000|2022-06-02 19:50:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654199460000|2022-06-02 19:51:00|25|24.92|25|24.92|25|24.92|25|24.92|0
1654199470000|2022-06-02 19:51:10|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|2
1654199510000|2022-06-02 19:51:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1654199520000|2022-06-02 19:52:00|25.01|24.93|25|24.92|25.01|24.93|25|24.92|0
1654199530000|2022-06-02 19:52:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1654199540000|2022-06-02 19:52:20|25.01|24.93|25|24.92|25.01|24.93|25|24.92|1
1654199570000|2022-06-02 19:52:50|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|1
1654199590000|2022-06-02 19:53:10|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|2
1654199620000|2022-06-02 19:53:40|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|1
1654199640000|2022-06-02 19:54:00|24.96|24.88|24.96|24.88|24.98|24.9|24.96|24.88|2
1654199650000|2022-06-02 19:54:10|||||||||9
1654199670000|2022-06-02 19:54:30|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1654199680000|2022-06-02 19:54:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|2
1654199690000|2022-06-02 19:54:50|||||||||3
1654199750000|2022-06-02 19:55:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654199770000|2022-06-02 19:56:10|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|2
1654199800000|2022-06-02 19:56:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654199840000|2022-06-02 19:57:20|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654199850000|2022-06-02 19:57:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654199860000|2022-06-02 19:57:40|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1654199880000|2022-06-02 19:58:00|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|1
1654199940000|2022-06-02 19:59:00|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|1
1654199950000|2022-06-02 19:59:10|24.94|24.86|25.05|24.97|25.06|24.98|24.94|24.86|53
1654199960000|2022-06-02 19:59:20|||||||||2
1654199970000|2022-06-02 19:59:30|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|5
1654199980000|2022-06-02 19:59:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654199990000|2022-06-02 19:59:50|25.13|24.88|25.13|24.83|25.14|24.88|25.13|24.83|0
1654215300000|2022-06-03 00:15:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654215450000|2022-06-03 00:17:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1654215670000|2022-06-03 00:21:10|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1654215720000|2022-06-03 00:22:00|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1654215800000|2022-06-03 00:23:20|25.13|24.83|25.13|24.83|25.13|24.83|25.13|24.83|0
1654216430000|2022-06-03 00:33:50|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1654216460000|2022-06-03 00:34:20|25.15|24.85|25.15|24.85|25.15|24.85|25.14|24.84|0
1654216470000|2022-06-03 00:34:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1654216480000|2022-06-03 00:34:40|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|0
1654216650000|2022-06-03 00:37:30|25.16|24.86|25.14|24.84|25.16|24.86|25.14|24.84|0
1654216680000|2022-06-03 00:38:00|25.16|24.86|25.16|24.86|25.16|24.86|25.14|24.84|0
1654216710000|2022-06-03 00:38:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1654217070000|2022-06-03 00:44:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654217080000|2022-06-03 00:44:40|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1654217090000|2022-06-03 00:44:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654217190000|2022-06-03 00:46:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654217230000|2022-06-03 00:47:10|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1654217260000|2022-06-03 00:47:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654217430000|2022-06-03 00:50:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1654217610000|2022-06-03 00:53:30|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|0
1654217640000|2022-06-03 00:54:00|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|0
1654217670000|2022-06-03 00:54:30|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|0
1654217680000|2022-06-03 00:54:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654217700000|2022-06-03 00:55:00|25.23|24.93|25.24|24.94|25.24|24.94|25.23|24.93|0
1654217730000|2022-06-03 00:55:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654217800000|2022-06-03 00:56:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654217820000|2022-06-03 00:57:00|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|0
1654217850000|2022-06-03 00:57:30|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1654217910000|2022-06-03 00:58:30|25.26|24.96|25.26|24.96|25.26|24.96|25.24|24.94|0
1654217940000|2022-06-03 00:59:00|25.24|24.94|25.23|24.93|25.24|24.94|25.23|24.93|0
1654217970000|2022-06-03 00:59:30|25.26|24.96|25.23|24.93|25.26|24.96|25.23|24.93|0
1654217980000|2022-06-03 00:59:40|25.26|24.96|25.23|24.93|25.26|24.96|25.23|24.93|0
1654217990000|2022-06-03 00:59:50|25.26|24.96|25.26|24.96|25.26|24.96|25.23|24.93|0
1654218030000|2022-06-03 01:00:30|25.27|24.97|25.26|24.96|25.27|24.97|25.26|24.96|0
1654218040000|2022-06-03 01:00:40|25.24|24.94|25.22|24.92|25.24|24.94|25.22|24.92|0
1654218070000|2022-06-03 01:01:10|25.21|24.91|25.21|24.91|25.22|24.92|25.21|24.91|0
1654218090000|2022-06-03 01:01:30|25.23|24.93|25.23|24.93|25.23|24.93|25.21|24.91|0
1654218110000|2022-06-03 01:01:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654218170000|2022-06-03 01:02:50|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|0
1654218200000|2022-06-03 01:03:20|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1654218220000|2022-06-03 01:03:40|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|0
1654218230000|2022-06-03 01:03:50|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1654218320000|2022-06-03 01:05:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654218330000|2022-06-03 01:05:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654218590000|2022-06-03 01:09:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654218600000|2022-06-03 01:10:00|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1654218610000|2022-06-03 01:10:10|25.23|24.93|25.23|24.93|25.23|24.93|25.21|24.91|0
1654218740000|2022-06-03 01:12:20|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654218750000|2022-06-03 01:12:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654218960000|2022-06-03 01:16:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654219020000|2022-06-03 01:17:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654219050000|2022-06-03 01:17:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654219140000|2022-06-03 01:19:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654219580000|2022-06-03 01:26:20|25.22|24.92|25.23|24.93|25.23|24.93|25.22|24.92|0
1654219630000|2022-06-03 01:27:10|25.22|24.92|25.21|24.91|25.23|24.93|25.21|24.91|0
1654219640000|2022-06-03 01:27:20|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1654220860000|2022-06-03 01:47:40|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|0
1654220870000|2022-06-03 01:47:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654220880000|2022-06-03 01:48:00|25.19|24.89|25.19|24.89|25.21|24.91|25.19|24.89|0
1654220890000|2022-06-03 01:48:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654220900000|2022-06-03 01:48:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654220920000|2022-06-03 01:48:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654220960000|2022-06-03 01:49:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654220990000|2022-06-03 01:49:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654221000000|2022-06-03 01:50:00|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1654221030000|2022-06-03 01:50:30|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1654221040000|2022-06-03 01:50:40|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1654221050000|2022-06-03 01:50:50|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1654221080000|2022-06-03 01:51:20|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1654221120000|2022-06-03 01:52:00|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1654221130000|2022-06-03 01:52:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654221260000|2022-06-03 01:54:20|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|0
1654221270000|2022-06-03 01:54:30|25.19|24.89|25.21|24.91|25.21|24.91|25.19|24.89|0
1654221300000|2022-06-03 01:55:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654221330000|2022-06-03 01:55:30|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1654221640000|2022-06-03 02:00:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654221700000|2022-06-03 02:01:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654221750000|2022-06-03 02:02:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654221760000|2022-06-03 02:02:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654221790000|2022-06-03 02:03:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654225830000|2022-06-03 03:10:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654225840000|2022-06-03 03:10:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654226150000|2022-06-03 03:15:50|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1654226160000|2022-06-03 03:16:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654226170000|2022-06-03 03:16:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654226190000|2022-06-03 03:16:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654227510000|2022-06-03 03:38:30||24.96||24.96||24.96||24.96|0
1654228260000|2022-06-03 03:51:00|25.22|24.97|25.21|24.96|25.22|24.97|25.21|24.96|0
1654229090000|2022-06-03 04:04:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654229630000|2022-06-03 04:13:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654230530000|2022-06-03 04:28:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654230550000|2022-06-03 04:29:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654230570000|2022-06-03 04:29:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654230630000|2022-06-03 04:30:30|25.15|24.85|25.19|24.89|25.19|24.89|25.15|24.85|0
1654230750000|2022-06-03 04:32:30|25.17|24.87|25.19|24.89|25.19|24.89|25.17|24.87|0
1654232040000|2022-06-03 04:54:00|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|0
1654232050000|2022-06-03 04:54:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654232080000|2022-06-03 04:54:40|25.21|24.96|25.23|24.93|25.23|24.96|25.21|24.93|0
1654232160000|2022-06-03 04:56:00|25.21|24.96|25.23|24.93|25.23|24.96|25.21|24.93|0
1654232170000|2022-06-03 04:56:10|25.21|24.96|25.23|24.93|25.23|24.96|25.21|24.93|0
1654232190000|2022-06-03 04:56:30|25.21|24.96|25.23|24.93|25.23|24.96|25.21|24.93|0
1654232200000|2022-06-03 04:56:40|25.21|24.96|25.21|24.96|25.21|24.96|25.21|24.96|0
1654232210000|2022-06-03 04:56:50|25.23|24.93|25.21|24.96|25.23|24.96|25.21|24.93|0
1654232220000|2022-06-03 04:57:00|25.23|24.93|25.23|24.93|25.23|24.96|25.21|24.93|0
1654232310000|2022-06-03 04:58:30|25.21|24.96|25.21|24.96|25.23|24.96|25.21|24.93|0
1654232380000|2022-06-03 04:59:40|25.23|24.93|25.21|24.96|25.23|24.96|25.21|24.93|0
1654232410000|2022-06-03 05:00:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654232420000|2022-06-03 05:00:20|25.21|24.96|25.21|24.96|25.23|24.96|25.21|24.93|0
1654232430000|2022-06-03 05:00:30|25.23|24.93|25.21|24.96|25.23|24.96|25.21|24.93|0
1654232440000|2022-06-03 05:00:40|25.23|24.93|25.23|24.93|25.23|24.96|25.21|24.93|0
1654232460000|2022-06-03 05:01:00|25.21|24.96|25.23|24.93|25.24|24.96|25.21|24.93|0
1654232480000|2022-06-03 05:01:20|25.21|24.96|25.23|24.93|25.23|24.96|25.21|24.93|0
1654232520000|2022-06-03 05:02:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654232900000|2022-06-03 05:08:20|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|0
1654232920000|2022-06-03 05:08:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654234070000|2022-06-03 05:27:50|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|0
1654234500000|2022-06-03 05:35:00|25.2|24.9|25.2|24.9|25.2|24.9|25.19|24.89|0
1654234520000|2022-06-03 05:35:20|25.19|24.89|25.19|24.89|25.2|24.9|25.19|24.89|0
1654234530000|2022-06-03 05:35:30|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|0
1654235010000|2022-06-03 05:43:30|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|0
1654235020000|2022-06-03 05:43:40|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|0
1654235060000|2022-06-03 05:44:20|25.2|24.9|25.21|24.91|25.21|24.91|25.2|24.9|0
1654235070000|2022-06-03 05:44:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654235090000|2022-06-03 05:44:50|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|1
1654235170000|2022-06-03 05:46:10|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654235360000|2022-06-03 05:49:20|25.12|24.87|25.16|24.86|25.16|24.93|25.01|24.86|0
1654235370000|2022-06-03 05:49:30|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1654235380000|2022-06-03 05:49:40|25.12|24.87|25.13|24.88|25.13|24.88|25.12|24.87|0
1654235480000|2022-06-03 05:51:20|25.17|24.92|25.17|24.92|25.17|24.92|25.17|24.92|0
1654235520000|2022-06-03 05:52:00|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1654235610000|2022-06-03 05:53:30|25.14|24.89|25.13|24.88|25.17|24.92|25.13|24.88|0
1654235700000|2022-06-03 05:55:00|25.14|24.89|25.17|24.92|25.17|24.92|25.13|24.88|0
1654235710000|2022-06-03 05:55:10|25.15|24.9|25.13|24.88|25.17|24.92|25.13|24.88|0
1654235740000|2022-06-03 05:55:40|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1654235750000|2022-06-03 05:55:50|25.17|24.92|25.17|24.92|25.17|24.92|25.17|24.92|0
1654235760000|2022-06-03 05:56:00|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1654235900000|2022-06-03 05:58:20|25.14|24.89|25.13|24.88|25.14|24.89|25.13|24.88|0
1654235940000|2022-06-03 05:59:00|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1654236000000|2022-06-03 06:00:00|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1654236010000|2022-06-03 06:00:10|25.14|24.89|25.06|24.98|25.14|24.98|25.06|24.89|0
1654236050000|2022-06-03 06:00:50|||||||||1
1654236060000|2022-06-03 06:01:00|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654236070000|2022-06-03 06:01:10|||||||||1
1654236090000|2022-06-03 06:01:30|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|2
1654236150000|2022-06-03 06:02:30|25.06|24.98|25.1|25.02|25.1|25.02|25.06|24.98|2
1654236180000|2022-06-03 06:03:00|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|8
1654236250000|2022-06-03 06:04:10|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654236260000|2022-06-03 06:04:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654236280000|2022-06-03 06:04:40|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|0
1654236300000|2022-06-03 06:05:00|25.07|24.99|25.1|25.02|25.1|25.02|25.07|24.99|0
1654236320000|2022-06-03 06:05:20|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654236330000|2022-06-03 06:05:30|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654236340000|2022-06-03 06:05:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654236350000|2022-06-03 06:05:50|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|1
1654236360000|2022-06-03 06:06:00|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|2
1654236390000|2022-06-03 06:06:30|25.11|25.03|25.09|25.01|25.12|25.04|25.09|25.01|4
1654236400000|2022-06-03 06:06:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654236490000|2022-06-03 06:08:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654236570000|2022-06-03 06:09:30|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654236580000|2022-06-03 06:09:40|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1654236590000|2022-06-03 06:09:50|||||||||5
1654236600000|2022-06-03 06:10:00|||||||||1
1654236700000|2022-06-03 06:11:40|||||||||1
1654236720000|2022-06-03 06:12:00|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|1
1654237000000|2022-06-03 06:16:40|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|5
1654237060000|2022-06-03 06:17:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|2
1654237150000|2022-06-03 06:19:10|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|8
1654237480000|2022-06-03 06:24:40|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1654237600000|2022-06-03 06:26:40|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|4
1654237620000|2022-06-03 06:27:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654237860000|2022-06-03 06:31:00|25.06|24.98|25.03|24.95|25.07|24.99|25.03|24.95|5
1654237870000|2022-06-03 06:31:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654237940000|2022-06-03 06:32:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1654237950000|2022-06-03 06:32:30|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1654237970000|2022-06-03 06:32:50|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1654237990000|2022-06-03 06:33:10|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1654238100000|2022-06-03 06:35:00|||||||||2
1654238120000|2022-06-03 06:35:20|25.08|25|25.04|24.96|25.08|25|25.04|24.96|6
1654238990000|2022-06-03 06:49:50|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|13
1654239220000|2022-06-03 06:53:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|5
1654239260000|2022-06-03 06:54:20|25.08|25|25.11|25.03|25.11|25.03|25.08|25|22
1654239270000|2022-06-03 06:54:30|25.1|25.02|25.09|25.01|25.11|25.03|25.09|25.01|11
1654239280000|2022-06-03 06:54:40|25.08|25|25.06|24.98|25.09|25.01|25.06|24.98|0
1654239300000|2022-06-03 06:55:00|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654239320000|2022-06-03 06:55:20|25.08|25|25.08|25|25.08|25|25.08|25|0
1654239340000|2022-06-03 06:55:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1654239440000|2022-06-03 06:57:20|||||||||15
1654239570000|2022-06-03 06:59:30|25.07|24.99|25.08|25|25.08|25|25.07|24.99|2
1654239580000|2022-06-03 06:59:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|2
1654239600000|2022-06-03 07:00:00|||||||||3
1654239610000|2022-06-03 07:00:10|||||||||17
1654239620000|2022-06-03 07:00:20|25.07|24.99|25.08|25|25.08|25|25.06|24.98|11
1654239630000|2022-06-03 07:00:30|25.06|24.98|25.08|25|25.08|25|25.06|24.98|18
1654239640000|2022-06-03 07:00:40|25.07|24.99|25.07|24.99|25.08|25|25.06|24.98|10
1654239650000|2022-06-03 07:00:50|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1654239660000|2022-06-03 07:01:00|25.07|24.99|25.08|25|25.08|25|25.06|24.98|8
1654239670000|2022-06-03 07:01:10|25.1|25.02|25.09|25.01|25.1|25.02|25.06|24.98|23
1654239680000|2022-06-03 07:01:20|25.1|25.02|25.07|24.99|25.1|25.02|25.07|24.99|18
1654239690000|2022-06-03 07:01:30|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|0
1654239700000|2022-06-03 07:01:40|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|3
1654239710000|2022-06-03 07:01:50|25.02|24.94|25.01|24.93|25.03|24.95|25.01|24.93|43
1654239720000|2022-06-03 07:02:00|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1654239730000|2022-06-03 07:02:10|25.02|24.94|25.02|24.94|25.04|24.96|25.01|24.93|4
1654239740000|2022-06-03 07:02:20|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|7
1654239750000|2022-06-03 07:02:30|||||||||1
1654239760000|2022-06-03 07:02:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|4
1654239770000|2022-06-03 07:02:50|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1654239780000|2022-06-03 07:03:00|25.08|25|25.08|25|25.08|25|25.08|25|0
1654239790000|2022-06-03 07:03:10|25.11|25.03|25.1|25.02|25.12|25.04|25.1|25.02|8
1654239800000|2022-06-03 07:03:20|25.08|25|25.1|25.02|25.1|25.02|25.08|25|0
1654239810000|2022-06-03 07:03:30|25.08|25|25.08|25|25.08|25|25.08|25|0
1654239820000|2022-06-03 07:03:40|25.07|24.99|25.08|25|25.08|25|25.07|24.99|7
1654239830000|2022-06-03 07:03:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654239870000|2022-06-03 07:04:30|25.08|25|25.11|25.03|25.11|25.03|25.08|25|0
1654239880000|2022-06-03 07:04:40|25.1|25.02|25.08|25|25.1|25.02|25.08|25|0
1654239890000|2022-06-03 07:04:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|1
1654239900000|2022-06-03 07:05:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|15
1654239910000|2022-06-03 07:05:10|||||||||5
1654239920000|2022-06-03 07:05:20|25.08|25|25.08|25|25.08|25|25.08|25|3
1654239930000|2022-06-03 07:05:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|2
1654239990000|2022-06-03 07:06:30|25.08|25|25.08|25|25.08|25|25.08|25|1
1654240000000|2022-06-03 07:06:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654240030000|2022-06-03 07:07:10|25.1|25.02|25.07|24.99|25.1|25.02|25.07|24.99|6
1654240040000|2022-06-03 07:07:20|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1654240060000|2022-06-03 07:07:40|25.07|24.99|25.08|25|25.08|25|25.07|24.99|0
1654240070000|2022-06-03 07:07:50|25.07|24.99|25.11|25.03|25.11|25.03|25.07|24.99|0
1654240100000|2022-06-03 07:08:20|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|3
1654240140000|2022-06-03 07:09:00|25.12|25.04|25.12|25.04|25.13|25.05|25.12|25.04|4
1654240150000|2022-06-03 07:09:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654240180000|2022-06-03 07:09:40|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|3
1654240200000|2022-06-03 07:10:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|8
1654240210000|2022-06-03 07:10:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654240260000|2022-06-03 07:11:00|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|1
1654240270000|2022-06-03 07:11:10|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|3
1654240290000|2022-06-03 07:11:30|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|12
1654240300000|2022-06-03 07:11:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654240310000|2022-06-03 07:11:50|25.17|25.09|25.18|25.1|25.18|25.1|25.16|25.08|4
1654240350000|2022-06-03 07:12:30|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|3
1654240380000|2022-06-03 07:13:00|25.15|25.07|25.13|25.05|25.15|25.07|25.12|25.04|3
1654240390000|2022-06-03 07:13:10|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|2
1654240400000|2022-06-03 07:13:20|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|6
1654240420000|2022-06-03 07:13:40|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|1
1654240430000|2022-06-03 07:13:50|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|3
1654240440000|2022-06-03 07:14:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654240450000|2022-06-03 07:14:10|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654240490000|2022-06-03 07:14:50|25.13|25.05|25.11|25.03|25.15|25.07|25.11|25.03|4
1654240500000|2022-06-03 07:15:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654240510000|2022-06-03 07:15:10|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654240530000|2022-06-03 07:15:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654240550000|2022-06-03 07:15:50|25.12|25.04|25.12|25.04|25.13|25.05|25.12|25.04|0
1654240560000|2022-06-03 07:16:00|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|0
1654240580000|2022-06-03 07:16:20|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|4
1654240600000|2022-06-03 07:16:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654240610000|2022-06-03 07:16:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654240620000|2022-06-03 07:17:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654240640000|2022-06-03 07:17:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654240720000|2022-06-03 07:18:40|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|1
1654240730000|2022-06-03 07:18:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654240740000|2022-06-03 07:19:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|32
1654240820000|2022-06-03 07:20:20|25.16|25.08|25.12|25.04|25.16|25.08|25.12|25.04|66
1654240830000|2022-06-03 07:20:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654240870000|2022-06-03 07:21:10|25.15|25.07|25.13|25.05|25.16|25.08|25.13|25.05|7
1654240900000|2022-06-03 07:21:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|3
1654240920000|2022-06-03 07:22:00|||||||||1
1654240950000|2022-06-03 07:22:30|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|7
1654240960000|2022-06-03 07:22:40|25.16|25.08|25.16|25.08|25.17|25.09|25.15|25.07|0
1654240970000|2022-06-03 07:22:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654240980000|2022-06-03 07:23:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654241000000|2022-06-03 07:23:20|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1654241010000|2022-06-03 07:23:30|25.11|25.03|25.11|25.03|25.13|25.05|25.11|25.03|120
1654241060000|2022-06-03 07:24:20|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|2
1654241090000|2022-06-03 07:24:50|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|0
1654241100000|2022-06-03 07:25:00|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654241110000|2022-06-03 07:25:10|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|20
1654241200000|2022-06-03 07:26:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|3
1654241210000|2022-06-03 07:26:50|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|3
1654241220000|2022-06-03 07:27:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654241240000|2022-06-03 07:27:20|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654241270000|2022-06-03 07:27:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654241280000|2022-06-03 07:28:00|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1654241290000|2022-06-03 07:28:10|25.16|25.08|25.16|25.08|25.17|25.09|25.15|25.07|10
1654241310000|2022-06-03 07:28:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654241410000|2022-06-03 07:30:10|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|26
1654241440000|2022-06-03 07:30:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|37
1654241450000|2022-06-03 07:30:50|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654241480000|2022-06-03 07:31:20|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|17
1654241490000|2022-06-03 07:31:30|||||||||3
1654241500000|2022-06-03 07:31:40|||||||||2
1654241530000|2022-06-03 07:32:10|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|32
1654241540000|2022-06-03 07:32:20|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654241550000|2022-06-03 07:32:30|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|3
1654241560000|2022-06-03 07:32:40|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|6
1654241590000|2022-06-03 07:33:10|25.21|25.13|25.21|25.13|25.22|25.14|25.21|25.13|3
1654241600000|2022-06-03 07:33:20|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|2
1654241610000|2022-06-03 07:33:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|39
1654241640000|2022-06-03 07:34:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654241650000|2022-06-03 07:34:10|25.21|25.13|25.18|25.1|25.21|25.13|25.18|25.1|0
1654241660000|2022-06-03 07:34:20|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|41
1654241700000|2022-06-03 07:35:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|1
1654241780000|2022-06-03 07:36:20|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|1
1654241790000|2022-06-03 07:36:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654241800000|2022-06-03 07:36:40|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654241810000|2022-06-03 07:36:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654241820000|2022-06-03 07:37:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654241830000|2022-06-03 07:37:10|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|2
1654241850000|2022-06-03 07:37:30|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654241860000|2022-06-03 07:37:40|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654241870000|2022-06-03 07:37:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654241880000|2022-06-03 07:38:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|40
1654241900000|2022-06-03 07:38:20|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|17
1654241910000|2022-06-03 07:38:30|25.21|25.13|25.18|25.1|25.21|25.13|25.18|25.1|5
1654241980000|2022-06-03 07:39:40|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|2
1654242020000|2022-06-03 07:40:20|25.22|25.14|25.18|25.1|25.22|25.14|25.18|25.1|2
1654242030000|2022-06-03 07:40:30|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|8
1654242050000|2022-06-03 07:40:50|||||||||1
1654242100000|2022-06-03 07:41:40|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|127
1654242150000|2022-06-03 07:42:30|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|41
1654242180000|2022-06-03 07:43:00|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654242200000|2022-06-03 07:43:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654242210000|2022-06-03 07:43:30|25.23|25.15|25.23|25.15|25.23|25.15|25.22|25.14|0
1654242220000|2022-06-03 07:43:40|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654242320000|2022-06-03 07:45:20|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|14
1654242490000|2022-06-03 07:48:10|25.22|25.14|25.18|25.1|25.23|25.15|25.18|25.1|25
1654242500000|2022-06-03 07:48:20|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|6
1654242640000|2022-06-03 07:50:40|||||||||116
1654242690000|2022-06-03 07:51:30|||||||||5
1654242710000|2022-06-03 07:51:50|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|0
1654242740000|2022-06-03 07:52:20|||||||||1
1654242790000|2022-06-03 07:53:10|||||||||4
1654242870000|2022-06-03 07:54:30|||||||||7
1654242880000|2022-06-03 07:54:40|||||||||8
1654242980000|2022-06-03 07:56:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654242990000|2022-06-03 07:56:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654243000000|2022-06-03 07:56:40|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|15
1654243010000|2022-06-03 07:56:50|25.18|25.1|25.22|25.14|25.22|25.14|25.18|25.1|1
1654243020000|2022-06-03 07:57:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|1
1654243030000|2022-06-03 07:57:10|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654243060000|2022-06-03 07:57:40|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|34
1654243080000|2022-06-03 07:58:00|||||||||1
1654243210000|2022-06-03 08:00:10|25.22|25.14|25.18|25.1|25.22|25.14|25.18|25.1|5
1654243220000|2022-06-03 08:00:20|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|2
1654243290000|2022-06-03 08:01:30|||||||||3
1654243300000|2022-06-03 08:01:40|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|19
1654243310000|2022-06-03 08:01:50|||||||||1
1654243320000|2022-06-03 08:02:00|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|44
1654243330000|2022-06-03 08:02:10|||||||||10
1654243340000|2022-06-03 08:02:20|||||||||1
1654243360000|2022-06-03 08:02:40|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|24
1654243370000|2022-06-03 08:02:50|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654243380000|2022-06-03 08:03:00|25.22|25.14|25.22|25.14|25.23|25.15|25.22|25.14|0
1654243390000|2022-06-03 08:03:10|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654243450000|2022-06-03 08:04:10|25.22|25.14|25.18|25.1|25.22|25.14|25.18|25.1|24
1654243460000|2022-06-03 08:04:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654243490000|2022-06-03 08:04:50|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|1
1654243510000|2022-06-03 08:05:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|25
1654243520000|2022-06-03 08:05:20|||||||||3
1654243590000|2022-06-03 08:06:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654243600000|2022-06-03 08:06:40|25.15|25.07|25.17|25.09|25.17|25.09|25.15|25.07|0
1654243640000|2022-06-03 08:07:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|1
1654243690000|2022-06-03 08:08:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|13
1654243700000|2022-06-03 08:08:20|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654243710000|2022-06-03 08:08:30|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1654243740000|2022-06-03 08:09:00|25.17|25.09|25.15|25.07|25.17|25.09|25.13|25.05|0
1654243750000|2022-06-03 08:09:10|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654243790000|2022-06-03 08:09:50|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|0
1654243820000|2022-06-03 08:10:20|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|3
1654243830000|2022-06-03 08:10:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654243840000|2022-06-03 08:10:40|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654243900000|2022-06-03 08:11:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|4
1654243970000|2022-06-03 08:12:50|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654243980000|2022-06-03 08:13:00|25.08|25|25.08|25|25.08|25|25.08|25|0
1654244120000|2022-06-03 08:15:20|||||||||5
1654244160000|2022-06-03 08:16:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|6
1654244170000|2022-06-03 08:16:10|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1654244180000|2022-06-03 08:16:20|25.08|25|25.08|25|25.08|25|25.08|25|2
1654244260000|2022-06-03 08:17:40|||||||||1
1654244290000|2022-06-03 08:18:10|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|18
1654244320000|2022-06-03 08:18:40|25.1|25.02|25.08|25|25.1|25.02|25.08|25|11
1654244410000|2022-06-03 08:20:10|||||||||1
1654244440000|2022-06-03 08:20:40|25.12|25.04|25.08|25|25.13|25.05|25.08|25|11
1654244490000|2022-06-03 08:21:30|25.12|25.04|25.1|25.02|25.13|25.05|25.1|25.02|0
1654244530000|2022-06-03 08:22:10|25.13|25.05|25.1|25.02|25.14|25.06|25.1|25.02|4
1654244540000|2022-06-03 08:22:20|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|2
1654244550000|2022-06-03 08:22:30|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|0
1654244560000|2022-06-03 08:22:40|25.12|25.04|25.1|25.02|25.12|25.04|25.09|25.01|18
1654244570000|2022-06-03 08:22:50|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|2
1654244580000|2022-06-03 08:23:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|8
1654244590000|2022-06-03 08:23:10|||||||||1
1654244600000|2022-06-03 08:23:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654244630000|2022-06-03 08:23:50|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654244640000|2022-06-03 08:24:00|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654244670000|2022-06-03 08:24:30|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654244710000|2022-06-03 08:25:10|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|12
1654244770000|2022-06-03 08:26:10|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|3
1654244780000|2022-06-03 08:26:20|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|0
1654244790000|2022-06-03 08:26:30|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|0
1654244810000|2022-06-03 08:26:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|23
1654245010000|2022-06-03 08:30:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|4
1654245060000|2022-06-03 08:31:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654245080000|2022-06-03 08:31:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|1
1654245110000|2022-06-03 08:31:50|25.1|25.02|25.13|25.05|25.13|25.05|25.1|25.02|5
1654245120000|2022-06-03 08:32:00|25.12|25.04|25.13|25.05|25.13|25.05|25.1|25.02|0
1654245130000|2022-06-03 08:32:10|25.11|25.03|25.1|25.02|25.13|25.05|25.09|25.01|0
1654245140000|2022-06-03 08:32:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654245200000|2022-06-03 08:33:20|||||||||2
1654245530000|2022-06-03 08:38:50|||||||||4
1654245780000|2022-06-03 08:43:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|16
1654245790000|2022-06-03 08:43:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|15
1654245830000|2022-06-03 08:43:50|||||||||5
1654245840000|2022-06-03 08:44:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|7
1654245850000|2022-06-03 08:44:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654245930000|2022-06-03 08:45:30|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|5
1654245940000|2022-06-03 08:45:40|25.03|24.95|25.03|24.95|25.04|24.96|25.03|24.95|3
1654245960000|2022-06-03 08:46:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654246020000|2022-06-03 08:47:00|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|12
1654246040000|2022-06-03 08:47:20|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|0
1654246050000|2022-06-03 08:47:30|||||||||2
1654246110000|2022-06-03 08:48:30|25.05|24.97|25.09|25.01|25.09|25.01|25.05|24.97|20
1654246180000|2022-06-03 08:49:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|3
1654246200000|2022-06-03 08:50:00|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1654246240000|2022-06-03 08:50:40|25.08|25|25.07|24.99|25.08|25|25.07|24.99|1
1654246310000|2022-06-03 08:51:50|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|1
1654246370000|2022-06-03 08:52:50|25.1|25.02|25.12|25.04|25.12|25.04|25.1|25.02|0
1654246400000|2022-06-03 08:53:20|||||||||77
1654246410000|2022-06-03 08:53:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|32
1654246420000|2022-06-03 08:53:40|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|40
1654246430000|2022-06-03 08:53:50|||||||||46
1654246440000|2022-06-03 08:54:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|3
1654246570000|2022-06-03 08:56:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654246740000|2022-06-03 08:59:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|9
1654246770000|2022-06-03 08:59:30|||||||||12
1654246780000|2022-06-03 08:59:40|25.08|25|25.09|25.01|25.09|25.01|25.08|25|6
1654246790000|2022-06-03 08:59:50|||||||||3
1654246880000|2022-06-03 09:01:20|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|18
1654246890000|2022-06-03 09:01:30|||||||||18
1654246900000|2022-06-03 09:01:40|||||||||3
1654246910000|2022-06-03 09:01:50|||||||||1
1654246940000|2022-06-03 09:02:20|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|3
1654246950000|2022-06-03 09:02:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654246960000|2022-06-03 09:02:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654246970000|2022-06-03 09:02:50|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654246990000|2022-06-03 09:03:10|25.1|25.02|25.12|25.04|25.12|25.04|25.1|25.02|3
1654247000000|2022-06-03 09:03:20|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654247010000|2022-06-03 09:03:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654247060000|2022-06-03 09:04:20|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|17
1654247140000|2022-06-03 09:05:40|25.12|25.04|25.11|25.03|25.14|25.06|25.11|25.03|0
1654247200000|2022-06-03 09:06:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|11
1654247260000|2022-06-03 09:07:40|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|0
1654247300000|2022-06-03 09:08:20|||||||||4
1654247530000|2022-06-03 09:12:10|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|54
1654247550000|2022-06-03 09:12:30|||||||||121
1654247620000|2022-06-03 09:13:40|||||||||1500
1654247630000|2022-06-03 09:13:50|||||||||1500
1654247640000|2022-06-03 09:14:00|||||||||1
1654247650000|2022-06-03 09:14:10|||||||||3
1654247710000|2022-06-03 09:15:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654247800000|2022-06-03 09:16:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1654247820000|2022-06-03 09:17:00|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1654247840000|2022-06-03 09:17:20|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|0
1654247850000|2022-06-03 09:17:30|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|3
1654247880000|2022-06-03 09:18:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654247890000|2022-06-03 09:18:10|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|5
1654247910000|2022-06-03 09:18:30|||||||||1
1654247980000|2022-06-03 09:19:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|36
1654247990000|2022-06-03 09:19:50|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|3
1654248070000|2022-06-03 09:21:10|||||||||2
1654248290000|2022-06-03 09:24:50|||||||||2
1654248390000|2022-06-03 09:26:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|9
1654248400000|2022-06-03 09:26:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654248560000|2022-06-03 09:29:20|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|3
1654248580000|2022-06-03 09:29:40|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|25
1654248600000|2022-06-03 09:30:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|10
1654248680000|2022-06-03 09:31:20|||||||||1
1654248700000|2022-06-03 09:31:40|||||||||1
1654248740000|2022-06-03 09:32:20|||||||||1
1654248850000|2022-06-03 09:34:10|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|2
1654248880000|2022-06-03 09:34:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|17
1654248910000|2022-06-03 09:35:10|||||||||5
1654248920000|2022-06-03 09:35:20|||||||||22
1654248930000|2022-06-03 09:35:30|||||||||7
1654248940000|2022-06-03 09:35:40|||||||||1
1654249090000|2022-06-03 09:38:10|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|4
1654249100000|2022-06-03 09:38:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654249120000|2022-06-03 09:38:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654249180000|2022-06-03 09:39:40|||||||||1
1654249200000|2022-06-03 09:40:00|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|6
1654249210000|2022-06-03 09:40:10|25.08|25|25.08|25|25.08|25|25.08|25|1
1654249220000|2022-06-03 09:40:20|25.07|24.99|25.08|25|25.08|25|25.07|24.99|2
1654249230000|2022-06-03 09:40:30|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1654249260000|2022-06-03 09:41:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|24
1654249270000|2022-06-03 09:41:10|25.08|25|25.08|25|25.08|25|25.08|25|8
1654249280000|2022-06-03 09:41:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654249300000|2022-06-03 09:41:40|25.08|25|25.08|25|25.08|25|25.08|25|4
1654249310000|2022-06-03 09:41:50|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654249470000|2022-06-03 09:44:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|4
1654249490000|2022-06-03 09:44:50|||||||||1
1654249500000|2022-06-03 09:45:00|25.08|25|25.08|25|25.08|25|25.08|25|2
1654249510000|2022-06-03 09:45:10|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|9
1654249520000|2022-06-03 09:45:20|||||||||1
1654249600000|2022-06-03 09:46:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|10
1654249640000|2022-06-03 09:47:20|||||||||1
1654249650000|2022-06-03 09:47:30|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654249690000|2022-06-03 09:48:10|25.08|25|25.08|25|25.08|25|25.08|25|4
1654249700000|2022-06-03 09:48:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654249710000|2022-06-03 09:48:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654249720000|2022-06-03 09:48:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|20
1654249820000|2022-06-03 09:50:20|25.07|24.99|25.04|24.96|25.07|24.99|25.04|24.96|33
1654249830000|2022-06-03 09:50:30|25.03|24.95|25.07|24.99|25.07|24.99|25.03|24.95|0
1654249840000|2022-06-03 09:50:40|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|21
1654249850000|2022-06-03 09:50:50|25.04|24.96|25.05|24.97|25.07|24.99|25.04|24.96|77
1654249860000|2022-06-03 09:51:00|25.04|24.96|25.04|24.96|25.04|24.96|25.03|24.95|3
1654249870000|2022-06-03 09:51:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|11
1654249920000|2022-06-03 09:52:00|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1654249930000|2022-06-03 09:52:10|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|26
1654249950000|2022-06-03 09:52:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|5
1654249960000|2022-06-03 09:52:40|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|7
1654249970000|2022-06-03 09:52:50|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1654249990000|2022-06-03 09:53:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|7
1654250040000|2022-06-03 09:54:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654250260000|2022-06-03 09:57:40|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|1
1654250330000|2022-06-03 09:58:50|||||||||1
1654250500000|2022-06-03 10:01:40|||||||||1
1654250680000|2022-06-03 10:04:40|||||||||1
1654250710000|2022-06-03 10:05:10|25.12|25.04|25.07|24.99|25.12|25.04|25.07|24.99|46
1654250820000|2022-06-03 10:07:00|||||||||2
1654250950000|2022-06-03 10:09:10|||||||||25
1654250980000|2022-06-03 10:09:40|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1654251000000|2022-06-03 10:10:00|25.08|25|25.08|25|25.09|25.01|25.08|25|2
1654251010000|2022-06-03 10:10:10|25.09|25.01|25.08|25|25.09|25.01|25.08|25|5
1654251020000|2022-06-03 10:10:20|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654251210000|2022-06-03 10:13:30|||||||||1
1654251250000|2022-06-03 10:14:10|||||||||7
1654251260000|2022-06-03 10:14:20|||||||||4
1654251270000|2022-06-03 10:14:30|||||||||19
1654251280000|2022-06-03 10:14:40|||||||||9
1654251290000|2022-06-03 10:14:50|25.09|25.01|25.12|25.04|25.12|25.04|25.09|25.01|19
1654251300000|2022-06-03 10:15:00|||||||||19
1654251330000|2022-06-03 10:15:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|14
1654251350000|2022-06-03 10:15:50|25.17|25.09|25.17|25.09|25.17|25.09|25.15|25.07|0
1654251360000|2022-06-03 10:16:00|25.15|25.07|25.17|25.09|25.17|25.09|25.15|25.07|0
1654251370000|2022-06-03 10:16:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654251380000|2022-06-03 10:16:20|25.17|25.09|25.14|25.06|25.17|25.09|25.14|25.06|0
1654251390000|2022-06-03 10:16:30|||||||||33
1654251430000|2022-06-03 10:17:10|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|8
1654251440000|2022-06-03 10:17:20|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|0
1654251450000|2022-06-03 10:17:30|25.12|25.04|25.12|25.04|25.13|25.05|25.12|25.04|0
1654251460000|2022-06-03 10:17:40|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|0
1654251480000|2022-06-03 10:18:00|||||||||16
1654251540000|2022-06-03 10:19:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|6
1654251600000|2022-06-03 10:20:00|||||||||140
1654251610000|2022-06-03 10:20:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654251650000|2022-06-03 10:20:50|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654251730000|2022-06-03 10:22:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654251740000|2022-06-03 10:22:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654251790000|2022-06-03 10:23:10|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|23
1654251800000|2022-06-03 10:23:20|25.08|25|25.08|25|25.09|25.01|25.07|24.99|5
1654251810000|2022-06-03 10:23:30|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654251820000|2022-06-03 10:23:40|25.08|25|25.08|25|25.08|25|25.08|25|9
1654251830000|2022-06-03 10:23:50|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|0
1654251940000|2022-06-03 10:25:40|||||||||1
1654252130000|2022-06-03 10:28:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|3
1654252160000|2022-06-03 10:29:20|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|1
1654252170000|2022-06-03 10:29:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|11
1654252190000|2022-06-03 10:29:50|||||||||1
1654252430000|2022-06-03 10:33:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|4
1654252450000|2022-06-03 10:34:10|25.02|24.94|25.05|24.97|25.05|24.97|25.02|24.94|0
1654252460000|2022-06-03 10:34:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1654252470000|2022-06-03 10:34:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|12
1654252480000|2022-06-03 10:34:40|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|1
1654252490000|2022-06-03 10:34:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654252500000|2022-06-03 10:35:00|25.03|24.95|25.03|24.95|25.04|24.96|25.02|24.94|0
1654252520000|2022-06-03 10:35:20|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1654252530000|2022-06-03 10:35:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654252540000|2022-06-03 10:35:40|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1654252560000|2022-06-03 10:36:00|25.03|24.95|25.02|24.94|25.05|24.97|25.02|24.94|0
1654252600000|2022-06-03 10:36:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654252610000|2022-06-03 10:36:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1654252620000|2022-06-03 10:37:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654252690000|2022-06-03 10:38:10|25.08|25|25.12|25.04|25.12|25.04|25.08|25|3
1654252710000|2022-06-03 10:38:30|||||||||3
1654252720000|2022-06-03 10:38:40|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|35
1654252730000|2022-06-03 10:38:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|4
1654252740000|2022-06-03 10:39:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|5
1654252750000|2022-06-03 10:39:10|||||||||1
1654252780000|2022-06-03 10:39:40|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|47
1654252790000|2022-06-03 10:39:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|2
1654252800000|2022-06-03 10:40:00|25.13|25.05|25.12|25.04|25.14|25.06|25.12|25.04|0
1654252850000|2022-06-03 10:40:50|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|6
1654252860000|2022-06-03 10:41:00|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|0
1654252870000|2022-06-03 10:41:10|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654252950000|2022-06-03 10:42:30|25.17|25.09|25.17|25.09|25.17|25.09|25.16|25.08|0
1654252960000|2022-06-03 10:42:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|34
1654252990000|2022-06-03 10:43:10|25.17|25.09|25.14|25.06|25.17|25.09|25.14|25.06|19
1654253000000|2022-06-03 10:43:20|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1654253010000|2022-06-03 10:43:30|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654253020000|2022-06-03 10:43:40|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|10
1654253030000|2022-06-03 10:43:50|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|17
1654253100000|2022-06-03 10:45:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|180
1654253120000|2022-06-03 10:45:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|31
1654253160000|2022-06-03 10:46:00|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|7
1654253170000|2022-06-03 10:46:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654253180000|2022-06-03 10:46:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654253210000|2022-06-03 10:46:50|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1654253220000|2022-06-03 10:47:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|1
1654253240000|2022-06-03 10:47:20|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|0
1654253250000|2022-06-03 10:47:30|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|0
1654253260000|2022-06-03 10:47:40|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654253300000|2022-06-03 10:48:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654253310000|2022-06-03 10:48:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1654253320000|2022-06-03 10:48:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654253340000|2022-06-03 10:49:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654253360000|2022-06-03 10:49:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654253370000|2022-06-03 10:49:30|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654253380000|2022-06-03 10:49:40|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654253400000|2022-06-03 10:50:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654253420000|2022-06-03 10:50:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654253430000|2022-06-03 10:50:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1654253460000|2022-06-03 10:51:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654253480000|2022-06-03 10:51:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654253490000|2022-06-03 10:51:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1654253510000|2022-06-03 10:51:50|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|1
1654253520000|2022-06-03 10:52:00|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|0
1654253530000|2022-06-03 10:52:10|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|0
1654253540000|2022-06-03 10:52:20|||||||||1
1654253550000|2022-06-03 10:52:30|25.16|25.08|25.17|25.09|25.17|25.09|25.14|25.06|0
1654253590000|2022-06-03 10:53:10|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1654253640000|2022-06-03 10:54:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654253660000|2022-06-03 10:54:20|||||||||1
1654253690000|2022-06-03 10:54:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654253700000|2022-06-03 10:55:00|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654253710000|2022-06-03 10:55:10|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|200
1654253720000|2022-06-03 10:55:20|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|12
1654253730000|2022-06-03 10:55:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|2
1654253750000|2022-06-03 10:55:50|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654253760000|2022-06-03 10:56:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654253810000|2022-06-03 10:56:50|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|8
1654253890000|2022-06-03 10:58:10|||||||||20
1654254010000|2022-06-03 11:00:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|2
1654254020000|2022-06-03 11:00:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654254030000|2022-06-03 11:00:30|25.1|25.02|25.07|24.99|25.1|25.02|25.07|24.99|32
1654254060000|2022-06-03 11:01:00|25.09|25.01|25.12|25.04|25.12|25.04|25.09|25.01|24
1654254110000|2022-06-03 11:01:50|25.08|25|25.12|25.04|25.12|25.04|25.08|25|7
1654254120000|2022-06-03 11:02:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|33
1654254160000|2022-06-03 11:02:40|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1654254170000|2022-06-03 11:02:50|25.1|25.02|25.09|25.01|25.1|25.02|25.07|24.99|0
1654254180000|2022-06-03 11:03:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654254200000|2022-06-03 11:03:20|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654254210000|2022-06-03 11:03:30|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1654254300000|2022-06-03 11:05:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|8
1654254310000|2022-06-03 11:05:10|||||||||1
1654254320000|2022-06-03 11:05:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654254340000|2022-06-03 11:05:40|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654254360000|2022-06-03 11:06:00|25.17|25.09|25.17|25.09|25.17|25.09|25.16|25.08|0
1654254400000|2022-06-03 11:06:40|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|7
1654254410000|2022-06-03 11:06:50|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1654254450000|2022-06-03 11:07:30|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654254500000|2022-06-03 11:08:20|25.23|25.15|25.22|25.14|25.24|25.16|25.22|25.14|9
1654254510000|2022-06-03 11:08:30|||||||||1
1654254720000|2022-06-03 11:12:00|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|38
1654254730000|2022-06-03 11:12:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|15
1654254770000|2022-06-03 11:12:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|8
1654254780000|2022-06-03 11:13:00|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|13
1654254790000|2022-06-03 11:13:10|||||||||9
1654254800000|2022-06-03 11:13:20|||||||||6
1654254880000|2022-06-03 11:14:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654254890000|2022-06-03 11:14:50|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654254900000|2022-06-03 11:15:00|||||||||1
1654254910000|2022-06-03 11:15:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654254920000|2022-06-03 11:15:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654255050000|2022-06-03 11:17:30|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|3
1654255060000|2022-06-03 11:17:40|||||||||2
1654255070000|2022-06-03 11:17:50|25.15|25.07|25.16|25.08|25.17|25.09|25.15|25.07|31
1654255080000|2022-06-03 11:18:00|25.17|25.09|25.15|25.07|25.17|25.09|25.15|25.07|0
1654255090000|2022-06-03 11:18:10|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|0
1654255100000|2022-06-03 11:18:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654255120000|2022-06-03 11:18:40|25.16|25.08|25.17|25.09|25.17|25.09|25.15|25.07|3
1654255180000|2022-06-03 11:19:40|||||||||1
1654255210000|2022-06-03 11:20:10|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|18
1654255250000|2022-06-03 11:20:50|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|6
1654255380000|2022-06-03 11:23:00|||||||||1
1654255590000|2022-06-03 11:26:30|||||||||4
1654255610000|2022-06-03 11:26:50|||||||||1
1654255740000|2022-06-03 11:29:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|10
1654255750000|2022-06-03 11:29:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654255760000|2022-06-03 11:29:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654255800000|2022-06-03 11:30:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654255810000|2022-06-03 11:30:10|||||||||3
1654255820000|2022-06-03 11:30:20|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|4
1654255940000|2022-06-03 11:32:20|||||||||7
1654256120000|2022-06-03 11:35:20|||||||||20
1654256150000|2022-06-03 11:35:50|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654256160000|2022-06-03 11:36:00|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654256190000|2022-06-03 11:36:30|25.12|25.04|25.15|25.07|25.15|25.07|25.12|25.04|0
1654256200000|2022-06-03 11:36:40|25.12|25.04|25.15|25.07|25.15|25.07|25.12|25.04|0
1654256250000|2022-06-03 11:37:30|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|20
1654256260000|2022-06-03 11:37:40|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|2
1654256270000|2022-06-03 11:37:50|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|4
1654256280000|2022-06-03 11:38:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654256340000|2022-06-03 11:39:00|25.2|25.12|25.17|25.09|25.21|25.13|25.17|25.09|2
1654256410000|2022-06-03 11:40:10|||||||||1
1654256450000|2022-06-03 11:40:50|25.21|25.13|25.21|25.13|25.22|25.14|25.21|25.13|27
1654256460000|2022-06-03 11:41:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654256490000|2022-06-03 11:41:30|25.21|25.13|25.21|25.13|25.21|25.13|25.2|25.12|24
1654256500000|2022-06-03 11:41:40|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|2
1654256510000|2022-06-03 11:41:50|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654256520000|2022-06-03 11:42:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654256530000|2022-06-03 11:42:10|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|0
1654256560000|2022-06-03 11:42:40|||||||||1
1654256590000|2022-06-03 11:43:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654256600000|2022-06-03 11:43:20|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|3
1654256610000|2022-06-03 11:43:30|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654256620000|2022-06-03 11:43:40|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|0
1654256630000|2022-06-03 11:43:50|25.21|25.13|25.21|25.13|25.21|25.13|25.2|25.12|0
1654256640000|2022-06-03 11:44:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654256690000|2022-06-03 11:44:50|||||||||1
1654256760000|2022-06-03 11:46:00|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|7
1654256850000|2022-06-03 11:47:30|||||||||56
1654256940000|2022-06-03 11:49:00|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|20
1654256990000|2022-06-03 11:49:50|||||||||7
1654257000000|2022-06-03 11:50:00|||||||||14
1654257010000|2022-06-03 11:50:10|||||||||12
1654257020000|2022-06-03 11:50:20|||||||||7
1654257080000|2022-06-03 11:51:20|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|2
1654257090000|2022-06-03 11:51:30|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|2
1654257100000|2022-06-03 11:51:40|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654257120000|2022-06-03 11:52:00|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654257130000|2022-06-03 11:52:10|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1654257140000|2022-06-03 11:52:20|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1654257150000|2022-06-03 11:52:30|25.22|25.14|25.22|25.14|25.22|25.14|25.21|25.13|0
1654257180000|2022-06-03 11:53:00|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654257190000|2022-06-03 11:53:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654257220000|2022-06-03 11:53:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654257260000|2022-06-03 11:54:20|||||||||8
1654257290000|2022-06-03 11:54:50|||||||||1
1654257300000|2022-06-03 11:55:00|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1654257360000|2022-06-03 11:56:00|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|11
1654257370000|2022-06-03 11:56:10|25.22|25.14|25.22|25.14|25.22|25.14|25.21|25.13|0
1654257440000|2022-06-03 11:57:20|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1654257460000|2022-06-03 11:57:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|21
1654257520000|2022-06-03 11:58:40|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|17
1654257530000|2022-06-03 11:58:50|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654257560000|2022-06-03 11:59:20|25.24|25.16|25.22|25.14|25.26|25.18|25.22|25.14|0
1654257580000|2022-06-03 11:59:40|25.26|25.18|25.22|25.14|25.26|25.18|25.22|25.14|0
1654257600000|2022-06-03 12:00:00|25.26|25.18|25.22|25.14|25.26|25.18|25.22|25.14|0
1654257710000|2022-06-03 12:01:50|||||||||1
1654257720000|2022-06-03 12:02:00|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|18
1654257990000|2022-06-03 12:06:30|||||||||1
1654258050000|2022-06-03 12:07:30|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654258060000|2022-06-03 12:07:40|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|3
1654258130000|2022-06-03 12:08:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654258230000|2022-06-03 12:10:30|25.19|25.11|25.17|25.09|25.21|25.13|25.17|25.09|0
1654258240000|2022-06-03 12:10:40|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654258250000|2022-06-03 12:10:50|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654258290000|2022-06-03 12:11:30|25.19|25.11|25.16|25.08|25.19|25.11|25.16|25.08|12
1654258310000|2022-06-03 12:11:50|25.12|25.04|25.16|25.08|25.16|25.08|25.12|25.04|13
1654258370000|2022-06-03 12:12:50|25.14|25.06|25.14|25.06|25.14|25.06|25.12|25.04|29
1654258380000|2022-06-03 12:13:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|7
1654258610000|2022-06-03 12:16:50|25.14|25.06|25.14|25.06|25.15|25.07|25.14|25.06|7
1654258620000|2022-06-03 12:17:00|25.15|25.07|25.14|25.06|25.16|25.08|25.14|25.06|1
1654258630000|2022-06-03 12:17:10|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|0
1654258700000|2022-06-03 12:18:20|||||||||1
1654258750000|2022-06-03 12:19:10|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|4
1654258830000|2022-06-03 12:20:30|25.21|25.13|25.17|25.09|25.21|25.13|25.17|25.09|20
1654258840000|2022-06-03 12:20:40|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1654258850000|2022-06-03 12:20:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654258960000|2022-06-03 12:22:40|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|22
1654258970000|2022-06-03 12:22:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|5
1654259020000|2022-06-03 12:23:40|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654259030000|2022-06-03 12:23:50|25.2|25.12|25.17|25.09|25.2|25.12|25.16|25.08|11
1654259040000|2022-06-03 12:24:00|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654259050000|2022-06-03 12:24:10|25.16|25.08|25.17|25.09|25.19|25.11|25.16|25.08|0
1654259060000|2022-06-03 12:24:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654259100000|2022-06-03 12:25:00|||||||||133
1654259170000|2022-06-03 12:26:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654259180000|2022-06-03 12:26:20|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654259250000|2022-06-03 12:27:30|25.17|25.09|25.21|25.13|25.21|25.13|25.17|25.09|1
1654259260000|2022-06-03 12:27:40|25.19|25.11|25.18|25.1|25.2|25.12|25.18|25.1|3
1654259270000|2022-06-03 12:27:50|25.17|25.09|25.21|25.13|25.21|25.13|25.17|25.09|5
1654259280000|2022-06-03 12:28:00|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|0
1654259340000|2022-06-03 12:29:00|||||||||3
1654259370000|2022-06-03 12:29:30|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|9
1654259380000|2022-06-03 12:29:40|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|5
1654259390000|2022-06-03 12:29:50|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|5
1654259400000|2022-06-03 12:30:00|25.21|25.13|25.24|25.16|25.31|25.18|25.18|25.06|6
1654259410000|2022-06-03 12:30:10|25.25|25.17|25.07|24.99|25.29|25.21|25.07|24.99|82
1654259420000|2022-06-03 12:30:20|25.09|25.01|25.11|25.03|25.11|25.03|25.03|24.95|36
1654259430000|2022-06-03 12:30:30|25.12|25.04|25.11|25.03|25.12|25.04|25.08|25|3
1654259440000|2022-06-03 12:30:40|25.07|24.99|25.04|24.96|25.11|25.03|25.04|24.96|0
1654259450000|2022-06-03 12:30:50|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|47
1654259460000|2022-06-03 12:31:00|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|0
1654259470000|2022-06-03 12:31:10|24.96|24.88|25.01|24.93|25.01|24.93|24.96|24.88|44
1654259480000|2022-06-03 12:31:20|25.02|24.94|25.06|24.98|25.06|24.98|25.01|24.93|20
1654259490000|2022-06-03 12:31:30|25.04|24.96|25.05|24.97|25.06|24.98|25.03|24.95|1
1654259500000|2022-06-03 12:31:40|25.06|24.98|25.02|24.94|25.06|24.98|25.01|24.93|25
1654259510000|2022-06-03 12:31:50|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|0
1654259520000|2022-06-03 12:32:00|25.05|24.97|25.01|24.93|25.06|24.98|25.01|24.93|2
1654259530000|2022-06-03 12:32:10|25.02|24.94|25.01|24.93|25.02|24.94|24.98|24.9|15
1654259540000|2022-06-03 12:32:20|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|0
1654259550000|2022-06-03 12:32:30|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|7
1654259560000|2022-06-03 12:32:40|25.01|24.93|24.96|24.88|25.01|24.93|24.96|24.88|0
1654259580000|2022-06-03 12:33:00|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1654259590000|2022-06-03 12:33:10|24.99|24.91|24.98|24.9|25.01|24.93|24.97|24.89|89
1654259600000|2022-06-03 12:33:20|25|24.92|24.97|24.89|25.01|24.93|24.97|24.89|13
1654259610000|2022-06-03 12:33:30|24.96|24.88|24.95|24.87|24.97|24.89|24.95|24.87|17
1654259620000|2022-06-03 12:33:40|24.96|24.88|24.96|24.88|24.96|24.88|24.95|24.87|6
1654259630000|2022-06-03 12:33:50|24.95|24.87|24.95|24.87|24.96|24.88|24.94|24.86|11
1654259640000|2022-06-03 12:34:00|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1654259660000|2022-06-03 12:34:20|24.95|24.87|24.91|24.83|24.95|24.87|24.91|24.83|0
1654259680000|2022-06-03 12:34:40|24.92|24.84|24.91|24.83|24.93|24.85|24.91|24.83|11
1654259690000|2022-06-03 12:34:50|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|2
1654259700000|2022-06-03 12:35:00|24.92|24.84|24.96|24.88|24.96|24.88|24.92|24.84|4
1654259710000|2022-06-03 12:35:10|24.98|24.9|25.01|24.93|25.01|24.93|24.97|24.89|14
1654259730000|2022-06-03 12:35:30|25.02|24.94|25.01|24.93|25.03|24.95|25.01|24.93|3
1654259750000|2022-06-03 12:35:50|25.02|24.94|25.01|24.93|25.04|24.96|25.01|24.93|2
1654259760000|2022-06-03 12:36:00|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|6
1654259770000|2022-06-03 12:36:10|25.06|24.98|25.04|24.96|25.06|24.98|25.01|24.93|0
1654259780000|2022-06-03 12:36:20|25.06|24.98|25.06|24.98|25.07|24.99|25.04|24.96|0
1654259790000|2022-06-03 12:36:30|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1654259800000|2022-06-03 12:36:40|25.07|24.99|25.07|24.99|25.08|25|25.06|24.98|0
1654259810000|2022-06-03 12:36:50|25.06|24.98|25.06|24.98|25.08|25|25.06|24.98|2
1654259830000|2022-06-03 12:37:10|25.05|24.97|25.06|24.98|25.06|24.98|25.03|24.95|9
1654259840000|2022-06-03 12:37:20|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1654259850000|2022-06-03 12:37:30|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|0
1654259870000|2022-06-03 12:37:50|25.05|24.97|25.02|24.94|25.06|24.98|25.02|24.94|1
1654259880000|2022-06-03 12:38:00|25.04|24.96|25.02|24.94|25.05|24.97|25.01|24.93|0
1654259890000|2022-06-03 12:38:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654259900000|2022-06-03 12:38:20|25|24.92|25.01|24.93|25.01|24.93|25|24.92|14
1654259910000|2022-06-03 12:38:30|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|15
1654259920000|2022-06-03 12:38:40|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1654259930000|2022-06-03 12:38:50|25.07|24.99|25.07|24.99|25.11|25.03|25.06|24.98|5
1654259940000|2022-06-03 12:39:00|25.06|24.98|25.11|25.03|25.11|25.03|25.06|24.98|1
1654259960000|2022-06-03 12:39:20|25.12|25.04|25.16|25.08|25.16|25.08|25.12|25.04|0
1654259970000|2022-06-03 12:39:30|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654259980000|2022-06-03 12:39:40|25.11|25.03|25.11|25.03|25.13|25.05|25.11|25.03|9
1654259990000|2022-06-03 12:39:50|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|15
1654260000000|2022-06-03 12:40:00|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1654260010000|2022-06-03 12:40:10|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1654260020000|2022-06-03 12:40:20|25.14|25.06|25.13|25.05|25.14|25.06|25.11|25.03|0
1654260040000|2022-06-03 12:40:40|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1654260050000|2022-06-03 12:40:50|25.14|25.06|25.14|25.06|25.16|25.08|25.13|25.05|1
1654260060000|2022-06-03 12:41:00|25.13|25.05|25.17|25.09|25.17|25.09|25.13|25.05|0
1654260070000|2022-06-03 12:41:10|25.16|25.08|25.19|25.11|25.19|25.11|25.16|25.08|25
1654260080000|2022-06-03 12:41:20|25.18|25.1|25.16|25.08|25.19|25.11|25.16|25.08|10
1654260090000|2022-06-03 12:41:30|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|2
1654260120000|2022-06-03 12:42:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654260130000|2022-06-03 12:42:10|25.18|25.1|25.22|25.14|25.23|25.15|25.18|25.1|1
1654260140000|2022-06-03 12:42:20|25.23|25.15|25.21|25.13|25.23|25.15|25.19|25.11|0
1654260150000|2022-06-03 12:42:30|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654260180000|2022-06-03 12:43:00|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654260190000|2022-06-03 12:43:10|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|6
1654260230000|2022-06-03 12:43:50|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654260290000|2022-06-03 12:44:50|25.22|25.14|25.23|25.15|25.23|25.15|25.19|25.11|8
1654260370000|2022-06-03 12:46:10|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|1
1654260380000|2022-06-03 12:46:20|25.19|25.11|25.18|25.1|25.2|25.12|25.18|25.1|2
1654260410000|2022-06-03 12:46:50|25.17|25.09|25.17|25.09|25.18|25.1|25.16|25.08|1
1654260420000|2022-06-03 12:47:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654260480000|2022-06-03 12:48:00|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|0
1654260490000|2022-06-03 12:48:10|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|12
1654260500000|2022-06-03 12:48:20|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|2
1654260510000|2022-06-03 12:48:30|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|116
1654260520000|2022-06-03 12:48:40|25.19|25.11|25.19|25.11|25.2|25.12|25.19|25.11|0
1654260530000|2022-06-03 12:48:50|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654260540000|2022-06-03 12:49:00|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|0
1654260590000|2022-06-03 12:49:50|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|0
1654260600000|2022-06-03 12:50:00|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|3
1654260610000|2022-06-03 12:50:10|25.19|25.11|25.19|25.11|25.19|25.11|25.18|25.1|0
1654260620000|2022-06-03 12:50:20|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|21
1654260630000|2022-06-03 12:50:30|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|79
1654260700000|2022-06-03 12:51:40|||||||||10
1654260710000|2022-06-03 12:51:50|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|16
1654260730000|2022-06-03 12:52:10|25.19|25.11|25.23|25.15|25.23|25.15|25.19|25.11|0
1654260770000|2022-06-03 12:52:50|||||||||1
1654260790000|2022-06-03 12:53:10|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|50
1654260810000|2022-06-03 12:53:30|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|233
1654260830000|2022-06-03 12:53:50|25.29|25.21|25.25|25.17|25.29|25.21|25.25|25.17|28
1654260840000|2022-06-03 12:54:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1654260870000|2022-06-03 12:54:30|||||||||6
1654260880000|2022-06-03 12:54:40|||||||||8
1654260890000|2022-06-03 12:54:50|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654260900000|2022-06-03 12:55:00|||||||||1
1654260930000|2022-06-03 12:55:30|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|22
1654260960000|2022-06-03 12:56:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|12
1654260970000|2022-06-03 12:56:10|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654260990000|2022-06-03 12:56:30|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1654261020000|2022-06-03 12:57:00|25.24|25.16|25.23|25.15|25.25|25.17|25.23|25.15|8
1654261030000|2022-06-03 12:57:10|25.24|25.16|25.24|25.16|25.24|25.16|25.23|25.15|8
1654261040000|2022-06-03 12:57:20|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654261050000|2022-06-03 12:57:30|25.24|25.16|25.23|25.15|25.26|25.18|25.23|25.15|10
1654261060000|2022-06-03 12:57:40|25.24|25.16|25.28|25.2|25.28|25.2|25.24|25.16|10
1654261070000|2022-06-03 12:57:50|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|1
1654261080000|2022-06-03 12:58:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|2
1654261090000|2022-06-03 12:58:10|25.26|25.18|25.26|25.18|25.28|25.2|25.24|25.16|0
1654261100000|2022-06-03 12:58:20|25.28|25.2|25.26|25.18|25.28|25.2|25.24|25.16|0
1654261110000|2022-06-03 12:58:30|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1654261120000|2022-06-03 12:58:40|25.24|25.16|25.28|25.2|25.28|25.2|25.24|25.16|0
1654261130000|2022-06-03 12:58:50|25.24|25.16|25.23|25.15|25.26|25.18|25.23|25.15|0
1654261140000|2022-06-03 12:59:00|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|1
1654261150000|2022-06-03 12:59:10|25.22|25.14|25.22|25.14|25.23|25.15|25.22|25.14|28
1654261160000|2022-06-03 12:59:20|25.23|25.15|25.23|25.15|25.23|25.15|25.22|25.14|2
1654261200000|2022-06-03 13:00:00|||||||||51
1654261210000|2022-06-03 13:00:10|25.22|25.14|25.22|25.14|25.23|25.15|25.22|25.14|2
1654261220000|2022-06-03 13:00:20|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1654261230000|2022-06-03 13:00:30|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1654261240000|2022-06-03 13:00:40|25.21|25.13|25.21|25.13|25.22|25.14|25.21|25.13|0
1654261260000|2022-06-03 13:01:00|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1654261340000|2022-06-03 13:02:20|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|2
1654261350000|2022-06-03 13:02:30|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654261370000|2022-06-03 13:02:50|25.22|25.14|25.21|25.13|25.23|25.15|25.21|25.13|1
1654261380000|2022-06-03 13:03:00|25.22|25.14|25.21|25.13|25.23|25.15|25.21|25.13|0
1654261440000|2022-06-03 13:04:00|||||||||1
1654261460000|2022-06-03 13:04:20|||||||||7
1654261470000|2022-06-03 13:04:30|25.23|25.15|25.22|25.14|25.23|25.15|25.21|25.13|45
1654261480000|2022-06-03 13:04:40|25.21|25.13|25.22|25.14|25.23|25.15|25.21|25.13|1
1654261490000|2022-06-03 13:04:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654261520000|2022-06-03 13:05:20|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|10
1654261700000|2022-06-03 13:08:20|25.23|25.15|25.23|25.15|25.26|25.18|25.23|25.15|18
1654261710000|2022-06-03 13:08:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|24
1654261740000|2022-06-03 13:09:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|19
1654261750000|2022-06-03 13:09:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654261760000|2022-06-03 13:09:20|25.24|25.16|25.21|25.13|25.26|25.18|25.21|25.13|26
1654261770000|2022-06-03 13:09:30|25.22|25.14|25.26|25.18|25.26|25.18|25.22|25.14|0
1654261780000|2022-06-03 13:09:40|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1654261800000|2022-06-03 13:10:00|25.27|25.19|25.27|25.19|25.28|25.2|25.26|25.18|5
1654261810000|2022-06-03 13:10:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654261890000|2022-06-03 13:11:30|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|7
1654261900000|2022-06-03 13:11:40|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|1
1654261910000|2022-06-03 13:11:50|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654261920000|2022-06-03 13:12:00|||||||||2
1654262090000|2022-06-03 13:14:50|||||||||1
1654262110000|2022-06-03 13:15:10|||||||||5
1654262130000|2022-06-03 13:15:30|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|6
1654262140000|2022-06-03 13:15:40|25.29|25.21|25.31|25.23|25.31|25.23|25.26|25.18|1
1654262150000|2022-06-03 13:15:50|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1654262160000|2022-06-03 13:16:00|25.26|25.18|25.29|25.21|25.31|25.23|25.26|25.18|1
1654262170000|2022-06-03 13:16:10|25.28|25.2|25.27|25.19|25.28|25.2|25.26|25.18|0
1654262180000|2022-06-03 13:16:20|25.26|25.18|25.26|25.18|25.27|25.19|25.26|25.18|0
1654262210000|2022-06-03 13:16:50|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|18
1654262220000|2022-06-03 13:17:00|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|0
1654262230000|2022-06-03 13:17:10|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|5
1654262340000|2022-06-03 13:19:00|||||||||31
1654262400000|2022-06-03 13:20:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|6
1654262500000|2022-06-03 13:21:40|25.3|25.22|25.26|25.18|25.3|25.22|25.26|25.18|0
1654262510000|2022-06-03 13:21:50|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|0
1654262520000|2022-06-03 13:22:00|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|1
1654262530000|2022-06-03 13:22:10|25.27|25.19|25.31|25.23|25.31|25.23|25.27|25.19|2
1654262600000|2022-06-03 13:23:20|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|8
1654262680000|2022-06-03 13:24:40|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|14
1654262690000|2022-06-03 13:24:50|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|26
1654262720000|2022-06-03 13:25:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654262760000|2022-06-03 13:26:00|||||||||34
1654262830000|2022-06-03 13:27:10|||||||||1
1654262840000|2022-06-03 13:27:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|229
1654262850000|2022-06-03 13:27:30|25.37|25.29|25.37|25.29|25.37|25.29|25.36|25.28|5
1654262860000|2022-06-03 13:27:40|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654262870000|2022-06-03 13:27:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654262880000|2022-06-03 13:28:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654262890000|2022-06-03 13:28:10|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|1
1654262900000|2022-06-03 13:28:20|25.37|25.29|25.38|25.3|25.38|25.3|25.36|25.28|4
1654262970000|2022-06-03 13:29:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|51
1654262980000|2022-06-03 13:29:40|25.36|25.28|25.36|25.28|25.37|25.29|25.36|25.28|0
1654262990000|2022-06-03 13:29:50|25.37|25.29|25.38|25.3|25.39|25.31|25.36|25.28|0
1654263000000|2022-06-03 13:30:00|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1654263010000|2022-06-03 13:30:10|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1654263030000|2022-06-03 13:30:30|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|64
1654263040000|2022-06-03 13:30:40|25.41|25.33|25.43|25.35|25.43|25.35|25.4|25.32|27
1654263050000|2022-06-03 13:30:50|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|53
1654263060000|2022-06-03 13:31:00|25.39|25.31|25.38|25.3|25.41|25.33|25.38|25.3|5
1654263070000|2022-06-03 13:31:10|25.37|25.29|25.38|25.3|25.38|25.3|25.36|25.28|19
1654263080000|2022-06-03 13:31:20|25.37|25.29|25.36|25.28|25.38|25.3|25.36|25.28|14
1654263090000|2022-06-03 13:31:30|25.37|25.29|25.37|25.29|25.38|25.3|25.36|25.28|1
1654263100000|2022-06-03 13:31:40|25.36|25.28|25.36|25.28|25.37|25.29|25.34|25.26|0
1654263110000|2022-06-03 13:31:50|25.32|25.24|25.32|25.24|25.33|25.25|25.31|25.23|5
1654263120000|2022-06-03 13:32:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654263130000|2022-06-03 13:32:10|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|2
1654263160000|2022-06-03 13:32:40|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1654263170000|2022-06-03 13:32:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654263190000|2022-06-03 13:33:10|25.26|25.18|25.26|25.18|25.27|25.19|25.26|25.18|25
1654263200000|2022-06-03 13:33:20|25.25|25.17|25.22|25.14|25.26|25.18|25.22|25.14|3
1654263210000|2022-06-03 13:33:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654263220000|2022-06-03 13:33:40|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|9
1654263230000|2022-06-03 13:33:50|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1654263240000|2022-06-03 13:34:00|25.28|25.2|25.26|25.18|25.28|25.2|25.26|25.18|228
1654263250000|2022-06-03 13:34:10|25.27|25.19|25.29|25.21|25.31|25.23|25.27|25.19|14
1654263260000|2022-06-03 13:34:20|25.31|25.23|25.31|25.23|25.32|25.24|25.31|25.23|113
1654263270000|2022-06-03 13:34:30|25.32|25.24|25.27|25.19|25.32|25.24|25.26|25.18|1
1654263280000|2022-06-03 13:34:40|25.26|25.18|25.27|25.19|25.31|25.23|25.26|25.18|10
1654263290000|2022-06-03 13:34:50|25.28|25.2|25.31|25.23|25.31|25.23|25.27|25.19|0
1654263300000|2022-06-03 13:35:00|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1654263310000|2022-06-03 13:35:10|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|1
1654263320000|2022-06-03 13:35:20|25.29|25.21|25.28|25.2|25.31|25.23|25.27|25.19|0
1654263330000|2022-06-03 13:35:30|25.27|25.19|25.31|25.23|25.31|25.23|25.27|25.19|0
1654263340000|2022-06-03 13:35:40|25.32|25.24|25.32|25.24|25.33|25.25|25.31|25.23|15
1654263350000|2022-06-03 13:35:50|25.33|25.25|25.36|25.28|25.36|25.28|25.33|25.25|0
1654263360000|2022-06-03 13:36:00|25.37|25.29|25.38|25.3|25.38|25.3|25.36|25.28|26
1654263370000|2022-06-03 13:36:10|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|1
1654263390000|2022-06-03 13:36:30|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1654263410000|2022-06-03 13:36:50|25.4|25.32|25.43|25.35|25.43|25.35|25.39|25.31|67
1654263420000|2022-06-03 13:37:00|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|55
1654263430000|2022-06-03 13:37:10|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|41
1654263440000|2022-06-03 13:37:20|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|30
1654263450000|2022-06-03 13:37:30|||||||||27
1654263460000|2022-06-03 13:37:40|25.42|25.34|25.39|25.31|25.43|25.35|25.38|25.3|22
1654263470000|2022-06-03 13:37:50|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|26
1654263480000|2022-06-03 13:38:00|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|27
1654263490000|2022-06-03 13:38:10|25.43|25.35|25.42|25.34|25.43|25.35|25.4|25.32|0
1654263500000|2022-06-03 13:38:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654263510000|2022-06-03 13:38:30|25.37|25.29|25.34|25.26|25.37|25.29|25.34|25.26|47
1654263520000|2022-06-03 13:38:40|25.33|25.25|25.34|25.26|25.36|25.28|25.33|25.25|25
1654263530000|2022-06-03 13:38:50|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1654263540000|2022-06-03 13:39:00|25.36|25.28|25.34|25.26|25.36|25.28|25.33|25.25|0
1654263550000|2022-06-03 13:39:10|25.36|25.28|25.36|25.28|25.37|25.29|25.36|25.28|4
1654263560000|2022-06-03 13:39:20|25.34|25.26|25.34|25.26|25.36|25.28|25.34|25.26|0
1654263570000|2022-06-03 13:39:30|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1654263580000|2022-06-03 13:39:40|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|0
1654263590000|2022-06-03 13:39:50|25.33|25.25|25.31|25.23|25.34|25.26|25.31|25.23|16
1654263600000|2022-06-03 13:40:00|25.29|25.21|25.28|25.2|25.29|25.21|25.26|25.18|11
1654263610000|2022-06-03 13:40:10|25.27|25.19|25.27|25.19|25.29|25.21|25.27|25.19|0
1654263620000|2022-06-03 13:40:20|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|3
1654263630000|2022-06-03 13:40:30|25.26|25.18|25.27|25.19|25.31|25.23|25.26|25.18|0
1654263640000|2022-06-03 13:40:40|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|0
1654263650000|2022-06-03 13:40:50|25.29|25.21|25.32|25.24|25.32|25.24|25.29|25.21|31
1654263660000|2022-06-03 13:41:00|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|0
1654263680000|2022-06-03 13:41:20|25.36|25.28|25.33|25.25|25.36|25.28|25.32|25.24|0
1654263690000|2022-06-03 13:41:30|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|2
1654263720000|2022-06-03 13:42:00|25.35|25.27|25.33|25.25|25.38|25.3|25.32|25.24|47
1654263730000|2022-06-03 13:42:10|25.32|25.24|25.33|25.25|25.33|25.25|25.31|25.23|3
1654263740000|2022-06-03 13:42:20|25.38|25.3|25.38|25.3|25.38|25.3|25.37|25.29|9
1654263750000|2022-06-03 13:42:30|25.37|25.29|25.37|25.29|25.38|25.3|25.37|25.29|0
1654263760000|2022-06-03 13:42:40|25.36|25.28|25.38|25.3|25.38|25.3|25.34|25.26|16
1654263780000|2022-06-03 13:43:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|7
1654263790000|2022-06-03 13:43:10|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|0
1654263800000|2022-06-03 13:43:20|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|1
1654263810000|2022-06-03 13:43:30|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|18
1654263820000|2022-06-03 13:43:40|25.37|25.29|25.37|25.29|25.38|25.3|25.37|25.29|0
1654263830000|2022-06-03 13:43:50|25.38|25.3|25.34|25.26|25.38|25.3|25.33|25.25|0
1654263840000|2022-06-03 13:44:00|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1654263870000|2022-06-03 13:44:30|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|16
1654263880000|2022-06-03 13:44:40|25.39|25.31|25.43|25.35|25.43|25.35|25.39|25.31|1
1654263900000|2022-06-03 13:45:00|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1654263920000|2022-06-03 13:45:20|25.45|25.37|25.45|25.37|25.45|25.37|25.44|25.36|15
1654263930000|2022-06-03 13:45:30|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1654263940000|2022-06-03 13:45:40|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|1
1654263950000|2022-06-03 13:45:50|||||||||25
1654263960000|2022-06-03 13:46:00|25.44|25.36|25.44|25.36|25.45|25.37|25.44|25.36|2
1654263970000|2022-06-03 13:46:10|25.43|25.35|25.43|25.35|25.44|25.36|25.43|25.35|2
1654263980000|2022-06-03 13:46:20|||||||||1
1654263990000|2022-06-03 13:46:30|25.48|25.4|25.45|25.37|25.48|25.4|25.44|25.36|2
1654264000000|2022-06-03 13:46:40|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|0
1654264020000|2022-06-03 13:47:00|25.39|25.31|25.4|25.32|25.41|25.33|25.39|25.31|3
1654264030000|2022-06-03 13:47:10|25.39|25.31|25.4|25.32|25.4|25.32|25.38|25.3|5
1654264040000|2022-06-03 13:47:20|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|10
1654264050000|2022-06-03 13:47:30|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|1
1654264060000|2022-06-03 13:47:40|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|3
1654264070000|2022-06-03 13:47:50|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654264090000|2022-06-03 13:48:10|25.38|25.3|25.38|25.3|25.39|25.31|25.38|25.3|11
1654264110000|2022-06-03 13:48:30|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|7
1654264120000|2022-06-03 13:48:40|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1654264130000|2022-06-03 13:48:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654264140000|2022-06-03 13:49:00|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|13
1654264150000|2022-06-03 13:49:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|35
1654264160000|2022-06-03 13:49:20|25.33|25.25|25.33|25.25|25.33|25.25|25.31|25.23|0
1654264170000|2022-06-03 13:49:30|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654264180000|2022-06-03 13:49:40|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654264210000|2022-06-03 13:50:10|25.34|25.26|25.33|25.25|25.38|25.3|25.33|25.25|4
1654264220000|2022-06-03 13:50:20|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1654264230000|2022-06-03 13:50:30|25.34|25.26|25.36|25.28|25.38|25.3|25.33|25.25|9
1654264240000|2022-06-03 13:50:40|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|4
1654264250000|2022-06-03 13:50:50|25.38|25.3|25.33|25.25|25.38|25.3|25.33|25.25|1
1654264260000|2022-06-03 13:51:00|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|1
1654264270000|2022-06-03 13:51:10|25.36|25.28|25.36|25.28|25.38|25.3|25.33|25.25|0
1654264280000|2022-06-03 13:51:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654264290000|2022-06-03 13:51:30|25.36|25.28|25.36|25.28|25.36|25.28|25.33|25.25|0
1654264300000|2022-06-03 13:51:40|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|0
1654264310000|2022-06-03 13:51:50|25.38|25.3|25.35|25.27|25.38|25.3|25.35|25.27|0
1654264320000|2022-06-03 13:52:00|25.36|25.28|25.33|25.25|25.38|25.3|25.33|25.25|0
1654264330000|2022-06-03 13:52:10|25.34|25.26|25.34|25.26|25.35|25.27|25.33|25.25|3
1654264340000|2022-06-03 13:52:20|25.35|25.27|25.34|25.26|25.35|25.27|25.33|25.25|0
1654264350000|2022-06-03 13:52:30|25.35|25.27|25.38|25.3|25.38|25.3|25.34|25.26|0
1654264360000|2022-06-03 13:52:40|25.36|25.28|25.36|25.28|25.38|25.3|25.35|25.27|0
1654264370000|2022-06-03 13:52:50|25.35|25.27|25.34|25.26|25.36|25.28|25.33|25.25|0
1654264380000|2022-06-03 13:53:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654264400000|2022-06-03 13:53:20|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|1
1654264410000|2022-06-03 13:53:30|25.33|25.25|25.33|25.25|25.33|25.25|25.31|25.23|7
1654264420000|2022-06-03 13:53:40|25.32|25.24|25.31|25.23|25.33|25.25|25.29|25.21|2
1654264430000|2022-06-03 13:53:50|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|490
1654264440000|2022-06-03 13:54:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|8
1654264450000|2022-06-03 13:54:10|25.34|25.26|25.35|25.27|25.36|25.28|25.33|25.25|2
1654264470000|2022-06-03 13:54:30|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|21
1654264480000|2022-06-03 13:54:40|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|2
1654264490000|2022-06-03 13:54:50|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654264500000|2022-06-03 13:55:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654264510000|2022-06-03 13:55:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654264530000|2022-06-03 13:55:30|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|67
1654264540000|2022-06-03 13:55:40|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1654264570000|2022-06-03 13:56:10|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|7
1654264580000|2022-06-03 13:56:20|25.26|25.18|25.27|25.19|25.28|25.2|25.26|25.18|16
1654264590000|2022-06-03 13:56:30|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|2
1654264600000|2022-06-03 13:56:40|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|4
1654264610000|2022-06-03 13:56:50|25.28|25.2|25.23|25.15|25.28|25.2|25.23|25.15|1
1654264620000|2022-06-03 13:57:00|||||||||1
1654264640000|2022-06-03 13:57:20|25.24|25.16|25.25|25.17|25.25|25.17|25.24|25.16|7
1654264660000|2022-06-03 13:57:40|||||||||8
1654264670000|2022-06-03 13:57:50|||||||||1
1654264690000|2022-06-03 13:58:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|4
1654264710000|2022-06-03 13:58:30|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|6
1654264720000|2022-06-03 13:58:40|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|2
1654264730000|2022-06-03 13:58:50|||||||||1
1654264740000|2022-06-03 13:59:00|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|0
1654264750000|2022-06-03 13:59:10|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|1
1654264760000|2022-06-03 13:59:20|25.3|25.22|25.26|25.18|25.3|25.22|25.26|25.18|6
1654264770000|2022-06-03 13:59:30|25.27|25.19|25.27|25.19|25.3|25.22|25.27|25.19|1
1654264780000|2022-06-03 13:59:40|25.26|25.18|25.26|25.18|25.26|25.18|25.25|25.17|0
1654264800000|2022-06-03 14:00:00|25.25|25.17|25.29|25.21|25.3|25.22|25.23|25.15|15
1654264810000|2022-06-03 14:00:10|25.27|25.19|25.28|25.2|25.3|25.22|25.26|25.18|0
1654264820000|2022-06-03 14:00:20|25.25|25.17|25.23|25.15|25.28|25.2|25.23|25.15|2
1654264840000|2022-06-03 14:00:40|25.22|25.14|25.19|25.11|25.22|25.14|25.18|25.1|3
1654264850000|2022-06-03 14:00:50|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|5
1654264860000|2022-06-03 14:01:00|25.17|25.09|25.18|25.1|25.18|25.1|25.16|25.08|25
1654264870000|2022-06-03 14:01:10|25.17|25.09|25.16|25.08|25.18|25.1|25.16|25.08|5
1654264880000|2022-06-03 14:01:20|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|1
1654264890000|2022-06-03 14:01:30|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654264900000|2022-06-03 14:01:40|25.11|25.03|25.11|25.03|25.13|25.05|25.11|25.03|0
1654264910000|2022-06-03 14:01:50|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|1
1654264920000|2022-06-03 14:02:00|25.12|25.04|25.16|25.08|25.16|25.08|25.12|25.04|0
1654264930000|2022-06-03 14:02:10|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|3
1654264940000|2022-06-03 14:02:20|25.12|25.04|25.14|25.06|25.16|25.08|25.12|25.04|2
1654264950000|2022-06-03 14:02:30|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|0
1654264960000|2022-06-03 14:02:40|25.12|25.04|25.13|25.05|25.13|25.05|25.11|25.03|10
1654264970000|2022-06-03 14:02:50|25.16|25.08|25.16|25.08|25.17|25.09|25.14|25.06|1
1654264980000|2022-06-03 14:03:00|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654264990000|2022-06-03 14:03:10|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|1
1654265000000|2022-06-03 14:03:20|25.12|25.04|25.16|25.08|25.16|25.08|25.12|25.04|1
1654265010000|2022-06-03 14:03:30|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654265020000|2022-06-03 14:03:40|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|2
1654265030000|2022-06-03 14:03:50|25.18|25.1|25.17|25.09|25.18|25.1|25.16|25.08|1
1654265040000|2022-06-03 14:04:00|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|2
1654265070000|2022-06-03 14:04:30|25.23|25.15|25.18|25.1|25.23|25.15|25.18|25.1|66
1654265090000|2022-06-03 14:04:50|25.19|25.11|25.23|25.15|25.23|25.15|25.19|25.11|1
1654265110000|2022-06-03 14:05:10|25.25|25.17|25.3|25.22|25.3|25.22|25.25|25.17|31
1654265120000|2022-06-03 14:05:20|||||||||24
1654265150000|2022-06-03 14:05:50|25.29|25.21|25.28|25.2|25.3|25.22|25.26|25.18|2
1654265160000|2022-06-03 14:06:00|25.26|25.18|25.24|25.16|25.26|25.18|25.23|25.15|3
1654265170000|2022-06-03 14:06:10|25.23|25.15|25.28|25.2|25.28|25.2|25.23|25.15|0
1654265180000|2022-06-03 14:06:20|25.26|25.18|25.23|25.15|25.28|25.2|25.23|25.15|0
1654265200000|2022-06-03 14:06:40|25.22|25.14|25.22|25.14|25.22|25.14|25.18|25.1|9
1654265210000|2022-06-03 14:06:50|25.21|25.13|25.22|25.14|25.23|25.15|25.21|25.13|0
1654265220000|2022-06-03 14:07:00|25.21|25.13|25.16|25.08|25.23|25.15|25.16|25.08|1
1654265230000|2022-06-03 14:07:10|25.14|25.06|25.13|25.05|25.14|25.06|25.11|25.03|8
1654265240000|2022-06-03 14:07:20|25.12|25.04|25.13|25.05|25.13|25.05|25.11|25.03|2
1654265250000|2022-06-03 14:07:30|25.14|25.06|25.13|25.05|25.16|25.08|25.13|25.05|2
1654265260000|2022-06-03 14:07:40|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|10
1654265280000|2022-06-03 14:08:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|8
1654265290000|2022-06-03 14:08:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|2
1654265310000|2022-06-03 14:08:30|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|9
1654265320000|2022-06-03 14:08:40|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1654265330000|2022-06-03 14:08:50|25.13|25.05|25.14|25.06|25.16|25.08|25.13|25.05|8
1654265340000|2022-06-03 14:09:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654265400000|2022-06-03 14:10:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|5
1654265430000|2022-06-03 14:10:30|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|2
1654265440000|2022-06-03 14:10:40|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|37
1654265450000|2022-06-03 14:10:50|25.19|25.11|25.17|25.09|25.21|25.13|25.17|25.09|0
1654265460000|2022-06-03 14:11:00|25.16|25.08|25.17|25.09|25.19|25.11|25.16|25.08|8
1654265470000|2022-06-03 14:11:10|25.18|25.1|25.19|25.11|25.19|25.11|25.17|25.09|0
1654265480000|2022-06-03 14:11:20|25.21|25.13|25.23|25.15|25.24|25.16|25.21|25.13|4
1654265490000|2022-06-03 14:11:30|25.22|25.14|25.21|25.13|25.23|25.15|25.21|25.13|9
1654265500000|2022-06-03 14:11:40|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|7
1654265540000|2022-06-03 14:12:20|25.22|25.14|25.21|25.13|25.23|25.15|25.21|25.13|3
1654265550000|2022-06-03 14:12:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|3
1654265560000|2022-06-03 14:12:40|25.22|25.14|25.21|25.13|25.23|25.15|25.21|25.13|2
1654265570000|2022-06-03 14:12:50|25.2|25.12|25.16|25.08|25.2|25.12|25.16|25.08|2
1654265590000|2022-06-03 14:13:10|25.15|25.07|25.11|25.03|25.15|25.07|25.11|25.03|28
1654265600000|2022-06-03 14:13:20|25.13|25.05|25.14|25.06|25.16|25.08|25.13|25.05|6
1654265610000|2022-06-03 14:13:30|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|50
1654265670000|2022-06-03 14:14:30|||||||||2
1654265690000|2022-06-03 14:14:50|25.07|24.99|25.07|24.99|25.07|24.99|25.06|24.98|5
1654265700000|2022-06-03 14:15:00|25.06|24.98|25.06|24.98|25.08|25|25.06|24.98|0
1654265710000|2022-06-03 14:15:10|25.07|24.99|25.06|24.98|25.09|25.01|25.06|24.98|0
1654265740000|2022-06-03 14:15:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|102
1654265750000|2022-06-03 14:15:50|25.04|24.96|25.01|24.93|25.05|24.97|25.01|24.93|1
1654265760000|2022-06-03 14:16:00|25|24.92|25.01|24.93|25.01|24.93|25|24.92|3
1654265770000|2022-06-03 14:16:10|25.06|24.98|25.06|24.98|25.06|24.98|25.05|24.97|11
1654265780000|2022-06-03 14:16:20|25.07|24.99|25.08|25|25.08|25|25.07|24.99|1
1654265800000|2022-06-03 14:16:40|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|2
1654265830000|2022-06-03 14:17:10|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1654265840000|2022-06-03 14:17:20|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654265850000|2022-06-03 14:17:30|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|5
1654265860000|2022-06-03 14:17:40|25|24.92|24.96|24.88|25|24.92|24.96|24.88|5
1654265880000|2022-06-03 14:18:00|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|24
1654265890000|2022-06-03 14:18:10|25|24.92|24.96|24.88|25.01|24.93|24.96|24.88|3
1654265900000|2022-06-03 14:18:20|24.97|24.89|25.01|24.93|25.01|24.93|24.97|24.89|1
1654265920000|2022-06-03 14:18:40|||||||||1
1654265950000|2022-06-03 14:19:10|25.02|24.94|25.02|24.94|25.04|24.96|25.01|24.93|9
1654265960000|2022-06-03 14:19:20|25.03|24.95|25.06|24.98|25.06|24.98|25.02|24.94|0
1654265970000|2022-06-03 14:19:30|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1654265980000|2022-06-03 14:19:40|25.04|24.96|25.04|24.96|25.04|24.96|25.02|24.94|0
1654265990000|2022-06-03 14:19:50|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|2
1654266000000|2022-06-03 14:20:00|25.07|24.99|25.08|25|25.09|25.01|25.07|24.99|3
1654266010000|2022-06-03 14:20:10|25.09|25.01|25.08|25|25.11|25.03|25.08|25|0
1654266020000|2022-06-03 14:20:20|25.07|24.99|25.06|24.98|25.08|25|25.06|24.98|2
1654266030000|2022-06-03 14:20:30|25.08|25|25.08|25|25.08|25|25.08|25|1
1654266060000|2022-06-03 14:21:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|5
1654266070000|2022-06-03 14:21:10|25.08|25|25.08|25|25.08|25|25.07|24.99|2
1654266080000|2022-06-03 14:21:20|25.07|24.99|25.08|25|25.08|25|25.07|24.99|0
1654266090000|2022-06-03 14:21:30|25.12|25.04|25.16|25.08|25.16|25.08|25.11|25.03|57
1654266110000|2022-06-03 14:21:50|25.14|25.06|25.14|25.06|25.16|25.08|25.13|25.05|0
1654266120000|2022-06-03 14:22:00|25.12|25.04|25.11|25.03|25.13|25.05|25.09|25.01|6
1654266140000|2022-06-03 14:22:20|25.09|25.01|25.07|24.99|25.09|25.01|25.06|24.98|0
1654266150000|2022-06-03 14:22:30|25.06|24.98|25.06|24.98|25.11|25.03|25.06|24.98|0
1654266170000|2022-06-03 14:22:50|25.05|24.97|25.05|24.97|25.06|24.98|25.04|24.96|5
1654266180000|2022-06-03 14:23:00|25.04|24.96|25.01|24.93|25.04|24.96|24.99|24.91|5
1654266190000|2022-06-03 14:23:10|25.03|24.95|25.01|24.93|25.04|24.96|25|24.92|0
1654266200000|2022-06-03 14:23:20|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1654266220000|2022-06-03 14:23:40|25|24.92|25.01|24.93|25.01|24.93|25|24.92|2
1654266240000|2022-06-03 14:24:00|25.04|24.96|25.04|24.96|25.05|24.97|25.04|24.96|2
1654266250000|2022-06-03 14:24:10|25.05|24.97|25.06|24.98|25.06|24.98|25.04|24.96|0
1654266270000|2022-06-03 14:24:30|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|3
1654266300000|2022-06-03 14:25:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|6
1654266320000|2022-06-03 14:25:20|25.08|25|25.08|25|25.08|25|25.08|25|138
1654266330000|2022-06-03 14:25:30|25.11|25.03|25.12|25.04|25.13|25.05|25.11|25.03|107
1654266340000|2022-06-03 14:25:40|25.09|25.01|25.13|25.05|25.13|25.05|25.09|25.01|0
1654266390000|2022-06-03 14:26:30|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|216
1654266400000|2022-06-03 14:26:40|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|30
1654266410000|2022-06-03 14:26:50|25.17|25.09|25.18|25.1|25.18|25.1|25.15|25.07|2
1654266420000|2022-06-03 14:27:00|25.17|25.09|25.14|25.06|25.18|25.1|25.14|25.06|11
1654266430000|2022-06-03 14:27:10|25.17|25.09|25.14|25.06|25.17|25.09|25.14|25.06|0
1654266440000|2022-06-03 14:27:20|25.16|25.08|25.16|25.08|25.17|25.09|25.14|25.06|2
1654266450000|2022-06-03 14:27:30|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|15
1654266460000|2022-06-03 14:27:40|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1654266470000|2022-06-03 14:27:50|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|2
1654266480000|2022-06-03 14:28:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654266490000|2022-06-03 14:28:10|25.16|25.08|25.18|25.1|25.18|25.1|25.14|25.06|1
1654266500000|2022-06-03 14:28:20|25.17|25.09|25.15|25.07|25.18|25.1|25.15|25.07|5
1654266510000|2022-06-03 14:28:30|25.13|25.05|25.16|25.08|25.17|25.09|25.13|25.05|1
1654266520000|2022-06-03 14:28:40|25.18|25.1|25.18|25.1|25.18|25.1|25.16|25.08|68
1654266530000|2022-06-03 14:28:50|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654266540000|2022-06-03 14:29:00|25.2|25.12|25.23|25.15|25.23|25.15|25.2|25.12|12
1654266550000|2022-06-03 14:29:10|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|4
1654266560000|2022-06-03 14:29:20|25.22|25.14|25.18|25.1|25.23|25.15|25.18|25.1|1
1654266570000|2022-06-03 14:29:30|25.17|25.09|25.18|25.1|25.18|25.1|25.16|25.08|8
1654266580000|2022-06-03 14:29:40|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|0
1654266590000|2022-06-03 14:29:50|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1654266600000|2022-06-03 14:30:00|25.17|25.09|25.17|25.09|25.18|25.1|25.16|25.08|7
1654266610000|2022-06-03 14:30:10|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|16
1654266640000|2022-06-03 14:30:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|2
1654266650000|2022-06-03 14:30:50|25.22|25.14|25.21|25.13|25.22|25.14|25.2|25.12|0
1654266660000|2022-06-03 14:31:00|25.22|25.14|25.22|25.14|25.23|25.15|25.21|25.13|3
1654266670000|2022-06-03 14:31:10|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|2
1654266680000|2022-06-03 14:31:20|25.21|25.13|25.17|25.09|25.21|25.13|25.16|25.08|1
1654266690000|2022-06-03 14:31:30|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|2
1654266700000|2022-06-03 14:31:40|25.14|25.06|25.15|25.07|25.16|25.08|25.14|25.06|0
1654266710000|2022-06-03 14:31:50|25.16|25.08|25.16|25.08|25.17|25.09|25.16|25.08|0
1654266730000|2022-06-03 14:32:10|25.17|25.09|25.17|25.09|25.17|25.09|25.16|25.08|0
1654266740000|2022-06-03 14:32:20|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|1
1654266750000|2022-06-03 14:32:30|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|1
1654266760000|2022-06-03 14:32:40|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654266780000|2022-06-03 14:33:00|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|3
1654266800000|2022-06-03 14:33:20|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|10
1654266810000|2022-06-03 14:33:30|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|4
1654266820000|2022-06-03 14:33:40|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|0
1654266840000|2022-06-03 14:34:00|25.17|25.09|25.18|25.1|25.18|25.1|25.16|25.08|2
1654266850000|2022-06-03 14:34:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|1
1654266870000|2022-06-03 14:34:30|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654266910000|2022-06-03 14:35:10|25.18|25.1|25.2|25.12|25.21|25.13|25.17|25.09|4
1654266920000|2022-06-03 14:35:20|25.18|25.1|25.16|25.08|25.2|25.12|25.16|25.08|5
1654266930000|2022-06-03 14:35:30|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654266940000|2022-06-03 14:35:40|25.17|25.09|25.18|25.1|25.18|25.1|25.16|25.08|1
1654266950000|2022-06-03 14:35:50|25.17|25.09|25.21|25.13|25.21|25.13|25.17|25.09|0
1654266960000|2022-06-03 14:36:00|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654266980000|2022-06-03 14:36:20|25.23|25.15|25.23|25.15|25.23|25.15|25.22|25.14|16
1654266990000|2022-06-03 14:36:30|25.22|25.14|25.23|25.15|25.23|25.15|25.21|25.13|1
1654267000000|2022-06-03 14:36:40|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|1
1654267010000|2022-06-03 14:36:50|25.25|25.17|25.28|25.2|25.28|25.2|25.25|25.17|144
1654267020000|2022-06-03 14:37:00|||||||||9
1654267050000|2022-06-03 14:37:30|25.27|25.19|25.27|25.19|25.28|25.2|25.27|25.19|25
1654267060000|2022-06-03 14:37:40|25.26|25.18|25.27|25.19|25.28|25.2|25.26|25.18|2
1654267070000|2022-06-03 14:37:50|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|0
1654267080000|2022-06-03 14:38:00|25.27|25.19|25.26|25.18|25.28|25.2|25.26|25.18|1
1654267100000|2022-06-03 14:38:20|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|3
1654267110000|2022-06-03 14:38:30|25.28|25.2|25.31|25.23|25.31|25.23|25.27|25.19|40
1654267120000|2022-06-03 14:38:40|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|8
1654267180000|2022-06-03 14:39:40|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|13
1654267210000|2022-06-03 14:40:10|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|5
1654267220000|2022-06-03 14:40:20|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|0
1654267230000|2022-06-03 14:40:30|25.38|25.3|25.36|25.28|25.38|25.3|25.35|25.27|0
1654267240000|2022-06-03 14:40:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|7
1654267260000|2022-06-03 14:41:00|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|15
1654267270000|2022-06-03 14:41:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654267280000|2022-06-03 14:41:20|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|0
1654267290000|2022-06-03 14:41:30|25.33|25.25|25.36|25.28|25.38|25.3|25.33|25.25|0
1654267300000|2022-06-03 14:41:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654267320000|2022-06-03 14:42:00|25.36|25.28|25.38|25.3|25.38|25.3|25.35|25.27|0
1654267330000|2022-06-03 14:42:10|25.35|25.27|25.38|25.3|25.38|25.3|25.33|25.25|19
1654267340000|2022-06-03 14:42:20|||||||||1
1654267400000|2022-06-03 14:43:20|||||||||4
1654267410000|2022-06-03 14:43:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654267420000|2022-06-03 14:43:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654267440000|2022-06-03 14:44:00|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|6
1654267450000|2022-06-03 14:44:10|25.39|25.31|25.39|25.31|25.4|25.32|25.38|25.3|0
1654267460000|2022-06-03 14:44:20|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|0
1654267470000|2022-06-03 14:44:30|25.36|25.28|25.36|25.28|25.38|25.3|25.35|25.27|0
1654267480000|2022-06-03 14:44:40|25.35|25.27|25.33|25.25|25.36|25.28|25.33|25.25|2
1654267490000|2022-06-03 14:44:50|||||||||1
1654267510000|2022-06-03 14:45:10|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|45
1654267520000|2022-06-03 14:45:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654267530000|2022-06-03 14:45:30|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|1
1654267540000|2022-06-03 14:45:40|||||||||1
1654267550000|2022-06-03 14:45:50|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654267570000|2022-06-03 14:46:10|25.32|25.24|25.32|25.24|25.32|25.24|25.31|25.23|32
1654267580000|2022-06-03 14:46:20|25.31|25.23|25.31|25.23|25.32|25.24|25.31|25.23|0
1654267590000|2022-06-03 14:46:30|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|1
1654267600000|2022-06-03 14:46:40|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1654267610000|2022-06-03 14:46:50|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1654267620000|2022-06-03 14:47:00|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|2
1654267630000|2022-06-03 14:47:10|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|1
1654267650000|2022-06-03 14:47:30|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1654267660000|2022-06-03 14:47:40|25.37|25.29|25.36|25.28|25.38|25.3|25.36|25.28|0
1654267670000|2022-06-03 14:47:50|25.37|25.29|25.37|25.29|25.38|25.3|25.37|25.29|0
1654267680000|2022-06-03 14:48:00|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|0
1654267700000|2022-06-03 14:48:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654267720000|2022-06-03 14:48:40|25.32|25.24|25.33|25.25|25.33|25.25|25.31|25.23|2
1654267730000|2022-06-03 14:48:50|25.32|25.24|25.32|25.24|25.33|25.25|25.31|25.23|0
1654267740000|2022-06-03 14:49:00|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|0
1654267770000|2022-06-03 14:49:30|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|21
1654267780000|2022-06-03 14:49:40|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654267800000|2022-06-03 14:50:00|25.36|25.28|25.33|25.25|25.38|25.3|25.33|25.25|6
1654267820000|2022-06-03 14:50:20|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|17
1654267830000|2022-06-03 14:50:30|25.38|25.3|25.36|25.28|25.38|25.3|25.34|25.26|0
1654267840000|2022-06-03 14:50:40|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|0
1654267850000|2022-06-03 14:50:50|25.35|25.27|25.34|25.26|25.36|25.28|25.34|25.26|0
1654267860000|2022-06-03 14:51:00|25.33|25.25|25.36|25.28|25.36|25.28|25.33|25.25|0
1654267870000|2022-06-03 14:51:10|25.38|25.3|25.33|25.25|25.38|25.3|25.33|25.25|6
1654267930000|2022-06-03 14:52:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|11
1654267940000|2022-06-03 14:52:20|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|3
1654267950000|2022-06-03 14:52:30|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|2
1654267980000|2022-06-03 14:53:00|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1654267990000|2022-06-03 14:53:10|25.32|25.24|25.31|25.23|25.33|25.25|25.31|25.23|0
1654268000000|2022-06-03 14:53:20|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|0
1654268020000|2022-06-03 14:53:40|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654268090000|2022-06-03 14:54:50|25.34|25.26|25.38|25.3|25.38|25.3|25.33|25.25|0
1654268100000|2022-06-03 14:55:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|0
1654268110000|2022-06-03 14:55:10|25.34|25.26|25.34|25.26|25.36|25.28|25.34|25.26|1
1654268120000|2022-06-03 14:55:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654268130000|2022-06-03 14:55:30|||||||||29
1654268150000|2022-06-03 14:55:50|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|19
1654268160000|2022-06-03 14:56:00|25.38|25.3|25.33|25.25|25.38|25.3|25.33|25.25|0
1654268170000|2022-06-03 14:56:10|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1654268180000|2022-06-03 14:56:20|25.35|25.27|25.36|25.28|25.38|25.3|25.35|25.27|1
1654268190000|2022-06-03 14:56:30|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|0
1654268200000|2022-06-03 14:56:40|25.38|25.3|25.38|25.3|25.38|25.3|25.36|25.28|0
1654268210000|2022-06-03 14:56:50|25.35|25.27|25.36|25.28|25.36|25.28|25.34|25.26|2
1654268220000|2022-06-03 14:57:00|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1654268230000|2022-06-03 14:57:10|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1654268260000|2022-06-03 14:57:40|||||||||1
1654268290000|2022-06-03 14:58:10|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|1
1654268300000|2022-06-03 14:58:20|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|1
1654268320000|2022-06-03 14:58:40|25.29|25.21|25.31|25.23|25.33|25.25|25.29|25.21|1
1654268330000|2022-06-03 14:58:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654268350000|2022-06-03 14:59:10|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|1
1654268360000|2022-06-03 14:59:20|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|0
1654268370000|2022-06-03 14:59:30|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654268380000|2022-06-03 14:59:40|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1654268390000|2022-06-03 14:59:50|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|0
1654268400000|2022-06-03 15:00:00|25.35|25.27|25.35|25.27|25.35|25.27|25.33|25.25|0
1654268410000|2022-06-03 15:00:10|25.38|25.3|25.35|25.27|25.38|25.3|25.35|25.27|2
1654268420000|2022-06-03 15:00:20|25.34|25.26|25.35|25.27|25.35|25.27|25.33|25.25|12
1654268430000|2022-06-03 15:00:30|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|14
1654268440000|2022-06-03 15:00:40|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1654268450000|2022-06-03 15:00:50|25.39|25.31|25.39|25.31|25.4|25.32|25.39|25.31|2
1654268460000|2022-06-03 15:01:00|25.4|25.32|25.4|25.32|25.4|25.32|25.39|25.31|0
1654268470000|2022-06-03 15:01:10|||||||||7
1654268480000|2022-06-03 15:01:20|25.39|25.31|25.38|25.3|25.4|25.32|25.38|25.3|7
1654268490000|2022-06-03 15:01:30|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|0
1654268500000|2022-06-03 15:01:40|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1654268520000|2022-06-03 15:02:00|25.39|25.31|25.39|25.31|25.4|25.32|25.38|25.3|5
1654268530000|2022-06-03 15:02:10|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1654268540000|2022-06-03 15:02:20|25.39|25.31|25.39|25.31|25.4|25.32|25.38|25.3|0
1654268550000|2022-06-03 15:02:30|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|0
1654268560000|2022-06-03 15:02:40|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1654268570000|2022-06-03 15:02:50|25.39|25.31|25.39|25.31|25.4|25.32|25.39|25.31|0
1654268580000|2022-06-03 15:03:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654268590000|2022-06-03 15:03:10|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1654268630000|2022-06-03 15:03:50|||||||||1
1654268640000|2022-06-03 15:04:00|25.41|25.33|25.45|25.37|25.45|25.37|25.41|25.33|11
1654268650000|2022-06-03 15:04:10|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|5
1654268660000|2022-06-03 15:04:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|29
1654268670000|2022-06-03 15:04:30|25.44|25.36|25.44|25.36|25.44|25.36|25.43|25.35|17
1654268680000|2022-06-03 15:04:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654268690000|2022-06-03 15:04:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|2
1654268710000|2022-06-03 15:05:10|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|30
1654268750000|2022-06-03 15:05:50|||||||||17
1654268760000|2022-06-03 15:06:00|||||||||7
1654268830000|2022-06-03 15:07:10|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1654268840000|2022-06-03 15:07:20|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|5
1654268940000|2022-06-03 15:09:00|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|16
1654268950000|2022-06-03 15:09:10|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|16
1654268960000|2022-06-03 15:09:20|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1654269000000|2022-06-03 15:10:00|25.47|25.39|25.5|25.42|25.5|25.42|25.45|25.37|50
1654269010000|2022-06-03 15:10:10|||||||||32
1654269040000|2022-06-03 15:10:40|||||||||5
1654269110000|2022-06-03 15:11:50|25.51|25.43|25.55|25.47|25.55|25.47|25.5|25.42|20
1654269130000|2022-06-03 15:12:10|||||||||7
1654269160000|2022-06-03 15:12:40|||||||||14
1654269170000|2022-06-03 15:12:50|||||||||2
1654269200000|2022-06-03 15:13:20|||||||||36
1654269210000|2022-06-03 15:13:30|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1654269220000|2022-06-03 15:13:40|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1654269240000|2022-06-03 15:14:00|||||||||1
1654269290000|2022-06-03 15:14:50|25.54|25.46|25.53|25.45|25.54|25.46|25.52|25.44|78
1654269300000|2022-06-03 15:15:00|25.52|25.44|25.52|25.44|25.53|25.45|25.52|25.44|1
1654269310000|2022-06-03 15:15:10|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|32
1654269320000|2022-06-03 15:15:20|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|0
1654269330000|2022-06-03 15:15:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|12
1654269350000|2022-06-03 15:15:50|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654269360000|2022-06-03 15:16:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|18
1654269370000|2022-06-03 15:16:10|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|9
1654269380000|2022-06-03 15:16:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|3
1654269390000|2022-06-03 15:16:30|||||||||1
1654269420000|2022-06-03 15:17:00|||||||||1
1654269470000|2022-06-03 15:17:50|||||||||13
1654269480000|2022-06-03 15:18:00|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|39
1654269500000|2022-06-03 15:18:20|||||||||5
1654269510000|2022-06-03 15:18:30|||||||||1
1654269530000|2022-06-03 15:18:50|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|5
1654269550000|2022-06-03 15:19:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654269560000|2022-06-03 15:19:20|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|5
1654269570000|2022-06-03 15:19:30|25.49|25.41|25.48|25.4|25.5|25.42|25.48|25.4|7
1654269590000|2022-06-03 15:19:50|25.49|25.41|25.53|25.45|25.53|25.45|25.49|25.41|24
1654269600000|2022-06-03 15:20:00|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|5
1654269610000|2022-06-03 15:20:10|||||||||26
1654269620000|2022-06-03 15:20:20|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|23
1654269650000|2022-06-03 15:20:50|||||||||9
1654269680000|2022-06-03 15:21:20|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|14
1654269700000|2022-06-03 15:21:40|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|1
1654269710000|2022-06-03 15:21:50|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|0
1654269720000|2022-06-03 15:22:00|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|61
1654269730000|2022-06-03 15:22:10|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|11
1654269740000|2022-06-03 15:22:20|||||||||1
1654269750000|2022-06-03 15:22:30|25.5|25.42|25.52|25.44|25.53|25.45|25.5|25.42|14
1654269760000|2022-06-03 15:22:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|12
1654269770000|2022-06-03 15:22:50|||||||||14
1654269780000|2022-06-03 15:23:00|25.55|25.47|25.55|25.47|25.58|25.5|25.55|25.47|6
1654269800000|2022-06-03 15:23:20|||||||||1
1654269810000|2022-06-03 15:23:30|||||||||10
1654269820000|2022-06-03 15:23:40|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|0
1654269830000|2022-06-03 15:23:50|||||||||2
1654269840000|2022-06-03 15:24:00|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|204
1654269850000|2022-06-03 15:24:10|||||||||10
1654269860000|2022-06-03 15:24:20|||||||||1
1654269880000|2022-06-03 15:24:40|||||||||1
1654269890000|2022-06-03 15:24:50|||||||||10
1654269900000|2022-06-03 15:25:00|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|56
1654269910000|2022-06-03 15:25:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|106
1654269920000|2022-06-03 15:25:20|25.52|25.44|25.52|25.44|25.55|25.47|25.52|25.44|116
1654269930000|2022-06-03 15:25:30|25.53|25.45|25.55|25.47|25.55|25.47|25.5|25.42|33
1654269940000|2022-06-03 15:25:40|||||||||35
1654269950000|2022-06-03 15:25:50|||||||||2
1654269960000|2022-06-03 15:26:00|||||||||2
1654269970000|2022-06-03 15:26:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|15
1654269980000|2022-06-03 15:26:20|||||||||1
1654269990000|2022-06-03 15:26:30|||||||||1
1654270000000|2022-06-03 15:26:40|||||||||169
1654270010000|2022-06-03 15:26:50|||||||||124
1654270020000|2022-06-03 15:27:00|||||||||7
1654270030000|2022-06-03 15:27:10|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|8
1654270050000|2022-06-03 15:27:30|||||||||12
1654270070000|2022-06-03 15:27:50|||||||||3
1654270080000|2022-06-03 15:28:00|||||||||1
1654270090000|2022-06-03 15:28:10|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|63
1654270110000|2022-06-03 15:28:30|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|87
1654270120000|2022-06-03 15:28:40|||||||||1
1654270130000|2022-06-03 15:28:50|||||||||58
1654270140000|2022-06-03 15:29:00|||||||||4
1654270150000|2022-06-03 15:29:10|25.53|25.45|25.5|25.42|25.55|25.47|25.5|25.42|336
1654270160000|2022-06-03 15:29:20|||||||||11
1654270170000|2022-06-03 15:29:30|25.52|25.44|25.53|25.45|25.53|25.45|25.5|25.42|40
1654270180000|2022-06-03 15:29:40|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|4
1654270190000|2022-06-03 15:29:50|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|44
1654270200000|2022-06-03 15:30:00|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|37
1654270210000|2022-06-03 15:30:10|25.52|25.44|25.51|25.43|25.53|25.45|25.51|25.43|4
1654270220000|2022-06-03 15:30:20|||||||||2
1654270230000|2022-06-03 15:30:30|||||||||2
1654270240000|2022-06-03 15:30:40|25.53|25.45|25.48|25.4|25.53|25.45|25.48|25.4|2
1654270250000|2022-06-03 15:30:50|25.51|25.43|25.51|25.43|25.51|25.43|25.5|25.42|14
1654270260000|2022-06-03 15:31:00|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|6
1654270270000|2022-06-03 15:31:10|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|2
1654270280000|2022-06-03 15:31:20|25.52|25.44|25.52|25.44|25.53|25.45|25.52|25.44|0
1654270290000|2022-06-03 15:31:30|25.53|25.45|25.48|25.4|25.53|25.45|25.48|25.4|15
1654270310000|2022-06-03 15:31:50|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|5
1654270320000|2022-06-03 15:32:00|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|1
1654270330000|2022-06-03 15:32:10|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|0
1654270340000|2022-06-03 15:32:20|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1654270350000|2022-06-03 15:32:30|25.41|25.33|25.38|25.3|25.41|25.33|25.37|25.29|4
1654270380000|2022-06-03 15:33:00|25.42|25.34|25.39|25.31|25.42|25.34|25.38|25.3|31
1654270390000|2022-06-03 15:33:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654270440000|2022-06-03 15:34:00|||||||||1
1654270490000|2022-06-03 15:34:50|25.37|25.29|25.37|25.29|25.38|25.3|25.37|25.29|2
1654270500000|2022-06-03 15:35:00|25.35|25.27|25.36|25.28|25.36|25.28|25.33|25.25|0
1654270510000|2022-06-03 15:35:10|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|13
1654270530000|2022-06-03 15:35:30|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|1
1654270560000|2022-06-03 15:36:00|25.37|25.29|25.37|25.29|25.38|25.3|25.37|25.29|0
1654270570000|2022-06-03 15:36:10|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|0
1654270610000|2022-06-03 15:36:50|||||||||100
1654270620000|2022-06-03 15:37:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|15
1654270630000|2022-06-03 15:37:10|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|5
1654270640000|2022-06-03 15:37:20|25.33|25.25|25.3|25.22|25.33|25.25|25.3|25.22|0
1654270650000|2022-06-03 15:37:30|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654270660000|2022-06-03 15:37:40|25.27|25.19|25.28|25.2|25.28|25.2|25.26|25.18|35
1654270670000|2022-06-03 15:37:50|25.27|25.19|25.27|25.19|25.27|25.19|25.24|25.16|1
1654270680000|2022-06-03 15:38:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654270720000|2022-06-03 15:38:40|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|8
1654270740000|2022-06-03 15:39:00|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1654270750000|2022-06-03 15:39:10|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|1
1654270780000|2022-06-03 15:39:40|||||||||1
1654270800000|2022-06-03 15:40:00|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|3
1654270810000|2022-06-03 15:40:10|25.25|25.17|25.28|25.2|25.28|25.2|25.25|25.17|2
1654270820000|2022-06-03 15:40:20|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1654270830000|2022-06-03 15:40:30|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1654270860000|2022-06-03 15:41:00|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|88
1654270880000|2022-06-03 15:41:20|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1654270890000|2022-06-03 15:41:30|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654270900000|2022-06-03 15:41:40|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1654270910000|2022-06-03 15:41:50|25.27|25.19|25.27|25.19|25.28|25.2|25.27|25.19|0
1654270920000|2022-06-03 15:42:00|25.26|25.18|25.23|25.15|25.27|25.19|25.23|25.15|0
1654270930000|2022-06-03 15:42:10|25.26|25.18|25.27|25.19|25.27|25.19|25.25|25.17|0
1654270940000|2022-06-03 15:42:20|25.28|25.2|25.25|25.17|25.28|25.2|25.25|25.17|0
1654270980000|2022-06-03 15:43:00|25.24|25.16|25.24|25.16|25.24|25.16|25.23|25.15|10
1654270990000|2022-06-03 15:43:10|25.23|25.15|25.23|25.15|25.24|25.16|25.23|25.15|0
1654271000000|2022-06-03 15:43:20|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654271020000|2022-06-03 15:43:40|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654271030000|2022-06-03 15:43:50|25.24|25.16|25.25|25.17|25.25|25.17|25.23|25.15|0
1654271070000|2022-06-03 15:44:30|||||||||31
1654271120000|2022-06-03 15:45:20|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|9
1654271130000|2022-06-03 15:45:30|25.23|25.15|25.24|25.16|25.25|25.17|25.23|25.15|7
1654271140000|2022-06-03 15:45:40|25.25|25.17|25.24|25.16|25.25|25.17|25.24|25.16|0
1654271150000|2022-06-03 15:45:50|25.25|25.17|25.28|25.2|25.28|25.2|25.25|25.17|0
1654271160000|2022-06-03 15:46:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|22
1654271190000|2022-06-03 15:46:30|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1654271200000|2022-06-03 15:46:40|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1654271210000|2022-06-03 15:46:50|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1654271220000|2022-06-03 15:47:00|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1654271230000|2022-06-03 15:47:10|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|7
1654271240000|2022-06-03 15:47:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|1
1654271290000|2022-06-03 15:48:10|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|1
1654271300000|2022-06-03 15:48:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654271330000|2022-06-03 15:48:50|||||||||1
1654271350000|2022-06-03 15:49:10|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654271360000|2022-06-03 15:49:20|25.38|25.3|25.41|25.33|25.42|25.34|25.38|25.3|5
1654271370000|2022-06-03 15:49:30|25.42|25.34|25.41|25.33|25.42|25.34|25.38|25.3|0
1654271380000|2022-06-03 15:49:40|25.43|25.35|25.38|25.3|25.43|25.35|25.38|25.3|0
1654271390000|2022-06-03 15:49:50|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654271400000|2022-06-03 15:50:00|25.41|25.33|25.43|25.35|25.43|25.35|25.4|25.32|0
1654271460000|2022-06-03 15:51:00|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1654271470000|2022-06-03 15:51:10|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|0
1654271510000|2022-06-03 15:51:50|25.41|25.33|25.41|25.33|25.43|25.35|25.41|25.33|2
1654271520000|2022-06-03 15:52:00|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1654271530000|2022-06-03 15:52:10|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|2
1654271570000|2022-06-03 15:52:50|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654271580000|2022-06-03 15:53:00|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|4
1654271590000|2022-06-03 15:53:10|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|0
1654271600000|2022-06-03 15:53:20|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654271610000|2022-06-03 15:53:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654271620000|2022-06-03 15:53:40|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1654271630000|2022-06-03 15:53:50|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654271640000|2022-06-03 15:54:00|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1654271660000|2022-06-03 15:54:20|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|40
1654271670000|2022-06-03 15:54:30|25.4|25.32|25.36|25.28|25.4|25.32|25.36|25.28|3
1654271680000|2022-06-03 15:54:40|25.37|25.29|25.39|25.31|25.4|25.32|25.37|25.29|4
1654271690000|2022-06-03 15:54:50|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654271700000|2022-06-03 15:55:00|25.37|25.29|25.41|25.33|25.41|25.33|25.36|25.28|3
1654271710000|2022-06-03 15:55:10|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|9
1654271720000|2022-06-03 15:55:20|25.36|25.28|25.36|25.28|25.37|25.29|25.36|25.28|0
1654271730000|2022-06-03 15:55:30|||||||||1
1654271740000|2022-06-03 15:55:40|25.35|25.27|25.35|25.27|25.36|25.28|25.33|25.25|10
1654271750000|2022-06-03 15:55:50|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|0
1654271770000|2022-06-03 15:56:10|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1654271830000|2022-06-03 15:57:10|||||||||1
1654271840000|2022-06-03 15:57:20|25.34|25.26|25.31|25.23|25.34|25.26|25.31|25.23|9
1654271860000|2022-06-03 15:57:40|25.33|25.25|25.33|25.25|25.33|25.25|25.31|25.23|0
1654271870000|2022-06-03 15:57:50|25.31|25.23|25.31|25.23|25.33|25.25|25.31|25.23|0
1654271880000|2022-06-03 15:58:00|||||||||1
1654271910000|2022-06-03 15:58:30|||||||||1
1654271970000|2022-06-03 15:59:30|||||||||1
1654271990000|2022-06-03 15:59:50|||||||||4
1654272000000|2022-06-03 16:00:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|24
1654272010000|2022-06-03 16:00:10|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654272020000|2022-06-03 16:00:20|25.3|25.22|25.3|25.22|25.31|25.23|25.3|25.22|2
1654272030000|2022-06-03 16:00:30|25.31|25.23|25.3|25.22|25.31|25.23|25.3|25.22|0
1654272040000|2022-06-03 16:00:40|||||||||2
1654272060000|2022-06-03 16:01:00|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|0
1654272100000|2022-06-03 16:01:40|25.26|25.18|25.26|25.18|25.26|25.18|25.25|25.17|10
1654272110000|2022-06-03 16:01:50|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654272140000|2022-06-03 16:02:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|4
1654272160000|2022-06-03 16:02:40|25.25|25.17|25.25|25.17|25.26|25.18|25.25|25.17|4
1654272250000|2022-06-03 16:04:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654272260000|2022-06-03 16:04:20|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1654272270000|2022-06-03 16:04:30|||||||||2
1654272300000|2022-06-03 16:05:00|25.25|25.17|25.25|25.17|25.26|25.18|25.25|25.17|0
1654272310000|2022-06-03 16:05:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654272320000|2022-06-03 16:05:20|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1654272340000|2022-06-03 16:05:40|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1654272350000|2022-06-03 16:05:50|25.25|25.17|25.25|25.17|25.26|25.18|25.23|25.15|0
1654272360000|2022-06-03 16:06:00|25.23|25.15|25.26|25.18|25.26|25.18|25.23|25.15|0
1654272450000|2022-06-03 16:07:30|||||||||1
1654272470000|2022-06-03 16:07:50|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|5
1654272480000|2022-06-03 16:08:00|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1654272490000|2022-06-03 16:08:10|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1654272530000|2022-06-03 16:08:50|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|5
1654272540000|2022-06-03 16:09:00|25.35|25.27|25.33|25.25|25.35|25.27|25.32|25.24|2
1654272580000|2022-06-03 16:09:40|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654272590000|2022-06-03 16:09:50|25.36|25.28|25.36|25.28|25.37|25.29|25.35|25.27|20
1654272600000|2022-06-03 16:10:00|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|0
1654272610000|2022-06-03 16:10:10|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|0
1654272620000|2022-06-03 16:10:20|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|0
1654272630000|2022-06-03 16:10:30|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1654272660000|2022-06-03 16:11:00|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654272670000|2022-06-03 16:11:10|25.36|25.28|25.36|25.28|25.38|25.3|25.36|25.28|2
1654272680000|2022-06-03 16:11:20|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|0
1654272690000|2022-06-03 16:11:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654272700000|2022-06-03 16:11:40|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654272720000|2022-06-03 16:12:00|25.35|25.27|25.31|25.23|25.35|25.27|25.31|25.23|42
1654272730000|2022-06-03 16:12:10|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1654272750000|2022-06-03 16:12:30|25.32|25.24|25.32|25.24|25.33|25.25|25.31|25.23|0
1654272760000|2022-06-03 16:12:40|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654272800000|2022-06-03 16:13:20|||||||||1
1654272810000|2022-06-03 16:13:30|||||||||5
1654272860000|2022-06-03 16:14:20|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|7
1654272870000|2022-06-03 16:14:30|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654272900000|2022-06-03 16:15:00|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1654272910000|2022-06-03 16:15:10|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1654272930000|2022-06-03 16:15:30|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|1
1654272940000|2022-06-03 16:15:40|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1654272960000|2022-06-03 16:16:00|25.31|25.23|25.3|25.22|25.32|25.24|25.3|25.22|2
1654272970000|2022-06-03 16:16:10|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654272980000|2022-06-03 16:16:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654273030000|2022-06-03 16:17:10|25.3|25.22|25.28|25.2|25.31|25.23|25.28|25.2|0
1654273070000|2022-06-03 16:17:50|||||||||2
1654273080000|2022-06-03 16:18:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1654273090000|2022-06-03 16:18:10|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1654273100000|2022-06-03 16:18:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654273110000|2022-06-03 16:18:30|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|7
1654273120000|2022-06-03 16:18:40|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1654273170000|2022-06-03 16:19:30|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|24
1654273190000|2022-06-03 16:19:50|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1654273200000|2022-06-03 16:20:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|4
1654273210000|2022-06-03 16:20:10|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|16
1654273220000|2022-06-03 16:20:20|||||||||2
1654273230000|2022-06-03 16:20:30|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1654273280000|2022-06-03 16:21:20|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|6
1654273290000|2022-06-03 16:21:30|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1654273300000|2022-06-03 16:21:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|20
1654273310000|2022-06-03 16:21:50|25.44|25.36|25.4|25.32|25.44|25.36|25.4|25.32|0
1654273360000|2022-06-03 16:22:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|14
1654273370000|2022-06-03 16:22:50|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1654273380000|2022-06-03 16:23:00|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654273410000|2022-06-03 16:23:30|25.37|25.29|25.34|25.26|25.37|25.29|25.34|25.26|0
1654273420000|2022-06-03 16:23:40|25.33|25.25|25.31|25.23|25.34|25.26|25.31|25.23|0
1654273430000|2022-06-03 16:23:50|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|0
1654273450000|2022-06-03 16:24:10|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|5
1654273460000|2022-06-03 16:24:20|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|7
1654273480000|2022-06-03 16:24:40|||||||||3
1654273490000|2022-06-03 16:24:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654273510000|2022-06-03 16:25:10|25.29|25.21|25.3|25.22|25.32|25.24|25.29|25.21|0
1654273520000|2022-06-03 16:25:20|25.31|25.23|25.28|25.2|25.31|25.23|25.27|25.19|0
1654273530000|2022-06-03 16:25:30|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1654273540000|2022-06-03 16:25:40|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654273550000|2022-06-03 16:25:50|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1654273620000|2022-06-03 16:27:00|25.29|25.21|25.33|25.25|25.33|25.25|25.29|25.21|0
1654273630000|2022-06-03 16:27:10|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1654273660000|2022-06-03 16:27:40|||||||||1
1654273690000|2022-06-03 16:28:10|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|5
1654273700000|2022-06-03 16:28:20|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654273720000|2022-06-03 16:28:40|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654273730000|2022-06-03 16:28:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654273740000|2022-06-03 16:29:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654273750000|2022-06-03 16:29:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|1
1654273780000|2022-06-03 16:29:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1654273810000|2022-06-03 16:30:10|25.29|25.21|25.27|25.19|25.3|25.22|25.27|25.19|2
1654273820000|2022-06-03 16:30:20|25.3|25.22|25.27|25.19|25.3|25.22|25.27|25.19|0
1654273830000|2022-06-03 16:30:30|||||||||1
1654273850000|2022-06-03 16:30:50|25.28|25.2|25.32|25.24|25.32|25.24|25.28|25.2|0
1654273860000|2022-06-03 16:31:00|25.3|25.22|25.27|25.19|25.32|25.24|25.27|25.19|7
1654273890000|2022-06-03 16:31:30|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654273910000|2022-06-03 16:31:50|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654273920000|2022-06-03 16:32:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654273930000|2022-06-03 16:32:10|25.27|25.19|25.32|25.24|25.32|25.24|25.27|25.19|0
1654273950000|2022-06-03 16:32:30|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654273960000|2022-06-03 16:32:40|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654273970000|2022-06-03 16:32:50|25.3|25.22|25.3|25.22|25.32|25.24|25.3|25.22|0
1654273980000|2022-06-03 16:33:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654273990000|2022-06-03 16:33:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654274000000|2022-06-03 16:33:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654274030000|2022-06-03 16:33:50|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1654274060000|2022-06-03 16:34:20|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1654274080000|2022-06-03 16:34:40|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654274090000|2022-06-03 16:34:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654274100000|2022-06-03 16:35:00|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1654274140000|2022-06-03 16:35:40|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|4
1654274150000|2022-06-03 16:35:50|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654274160000|2022-06-03 16:36:00|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1654274170000|2022-06-03 16:36:10|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654274210000|2022-06-03 16:36:50|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|3
1654274280000|2022-06-03 16:38:00|25.25|25.17|25.23|25.15|25.25|25.17|25.22|25.14|2
1654274290000|2022-06-03 16:38:10|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|1
1654274310000|2022-06-03 16:38:30|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1654274320000|2022-06-03 16:38:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654274330000|2022-06-03 16:38:50|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654274370000|2022-06-03 16:39:30|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|3
1654274380000|2022-06-03 16:39:40|25.2|25.12|25.22|25.14|25.22|25.14|25.18|25.1|0
1654274410000|2022-06-03 16:40:10|25.2|25.12|25.22|25.14|25.22|25.14|25.19|25.11|1
1654274510000|2022-06-03 16:41:50|25.23|25.15|25.27|25.19|25.27|25.19|25.23|25.15|0
1654274530000|2022-06-03 16:42:10|25.25|25.17|25.24|25.16|25.27|25.19|25.23|25.15|0
1654274540000|2022-06-03 16:42:20|25.23|25.15|25.23|25.15|25.24|25.16|25.23|25.15|0
1654274550000|2022-06-03 16:42:30|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1654274560000|2022-06-03 16:42:40|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|0
1654274570000|2022-06-03 16:42:50|25.26|25.18|25.27|25.19|25.27|25.19|25.24|25.16|0
1654274590000|2022-06-03 16:43:10|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|6
1654274600000|2022-06-03 16:43:20|25.31|25.23|25.31|25.23|25.31|25.23|25.3|25.22|0
1654274620000|2022-06-03 16:43:40|25.3|25.22|25.3|25.22|25.31|25.23|25.28|25.2|0
1654274630000|2022-06-03 16:43:50|25.31|25.23|25.3|25.22|25.31|25.23|25.3|25.22|0
1654274640000|2022-06-03 16:44:00|25.28|25.2|25.28|25.2|25.31|25.23|25.28|25.2|0
1654274660000|2022-06-03 16:44:20|25.26|25.18|25.27|25.19|25.28|25.2|25.26|25.18|0
1654274670000|2022-06-03 16:44:30|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654274680000|2022-06-03 16:44:40|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|2
1654274690000|2022-06-03 16:44:50|25.25|25.17|25.25|25.17|25.26|25.18|25.25|25.17|0
1654274700000|2022-06-03 16:45:00|||||||||1
1654274710000|2022-06-03 16:45:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|4
1654274720000|2022-06-03 16:45:20|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|2
1654274730000|2022-06-03 16:45:30|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|2
1654274740000|2022-06-03 16:45:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1654274800000|2022-06-03 16:46:40|||||||||1
1654274810000|2022-06-03 16:46:50|||||||||1
1654274880000|2022-06-03 16:48:00|25.25|25.17|25.23|25.15|25.26|25.18|25.23|25.15|5
1654274890000|2022-06-03 16:48:10|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654274920000|2022-06-03 16:48:40|25.19|25.11|25.18|25.1|25.19|25.11|25.17|25.09|1
1654274930000|2022-06-03 16:48:50|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|0
1654274950000|2022-06-03 16:49:10|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|0
1654274960000|2022-06-03 16:49:20|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|1
1654275000000|2022-06-03 16:50:00|25.18|25.1|25.2|25.12|25.22|25.14|25.18|25.1|0
1654275010000|2022-06-03 16:50:10|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654275020000|2022-06-03 16:50:20|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654275030000|2022-06-03 16:50:30|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|2
1654275040000|2022-06-03 16:50:40|25.24|25.16|25.25|25.17|25.25|25.17|25.24|25.16|0
1654275050000|2022-06-03 16:50:50|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1654275070000|2022-06-03 16:51:10|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|2
1654275080000|2022-06-03 16:51:20|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654275090000|2022-06-03 16:51:30|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654275100000|2022-06-03 16:51:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1654275110000|2022-06-03 16:51:50|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|1
1654275140000|2022-06-03 16:52:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|6
1654275150000|2022-06-03 16:52:30|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|0
1654275330000|2022-06-03 16:55:30|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654275340000|2022-06-03 16:55:40|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|4
1654275350000|2022-06-03 16:55:50|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|0
1654275470000|2022-06-03 16:57:50|25.13|25.05|25.16|25.08|25.16|25.08|25.13|25.05|15
1654275480000|2022-06-03 16:58:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654275540000|2022-06-03 16:59:00|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|4
1654275660000|2022-06-03 17:01:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|3
1654275670000|2022-06-03 17:01:10|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654275700000|2022-06-03 17:01:40|||||||||26
1654275710000|2022-06-03 17:01:50|||||||||2
1654275730000|2022-06-03 17:02:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|25
1654275750000|2022-06-03 17:02:30|25.08|25|25.1|25.02|25.1|25.02|25.08|25|0
1654275820000|2022-06-03 17:03:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|3
1654275900000|2022-06-03 17:05:00|||||||||3
1654275930000|2022-06-03 17:05:30|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|18
1654275940000|2022-06-03 17:05:40|25.07|24.99|25.07|24.99|25.07|24.99|25.06|24.98|0
1654275950000|2022-06-03 17:05:50|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1654275960000|2022-06-03 17:06:00|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|3
1654275970000|2022-06-03 17:06:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654275980000|2022-06-03 17:06:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1654275990000|2022-06-03 17:06:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654276050000|2022-06-03 17:07:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654276130000|2022-06-03 17:08:50|25.09|25.01|25.12|25.04|25.12|25.04|25.09|25.01|30
1654276140000|2022-06-03 17:09:00|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|3
1654276250000|2022-06-03 17:10:50|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|1
1654276260000|2022-06-03 17:11:00|25.11|25.03|25.11|25.03|25.11|25.03|25.1|25.02|0
1654276280000|2022-06-03 17:11:20|25.1|25.02|25.08|25|25.1|25.02|25.07|24.99|0
1654276310000|2022-06-03 17:11:50|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1654276320000|2022-06-03 17:12:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654276330000|2022-06-03 17:12:10|25.08|25|25.07|24.99|25.08|25|25.07|24.99|0
1654276400000|2022-06-03 17:13:20|25.08|25|25.08|25|25.08|25|25.08|25|0
1654276420000|2022-06-03 17:13:40|25.09|25.01|25.08|25|25.09|25.01|25.08|25|0
1654276430000|2022-06-03 17:13:50|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654276440000|2022-06-03 17:14:00|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654276450000|2022-06-03 17:14:10|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1654276500000|2022-06-03 17:15:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|18
1654276510000|2022-06-03 17:15:10|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|1
1654276540000|2022-06-03 17:15:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654276570000|2022-06-03 17:16:10|||||||||8
1654276610000|2022-06-03 17:16:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|3
1654276630000|2022-06-03 17:17:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654276640000|2022-06-03 17:17:20|25.22|25.14|25.23|25.15|25.24|25.16|25.22|25.14|9
1654276670000|2022-06-03 17:17:50|25.24|25.16|25.28|25.2|25.28|25.2|25.24|25.16|18
1654276680000|2022-06-03 17:18:00|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1654276730000|2022-06-03 17:18:50|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654276740000|2022-06-03 17:19:00|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|6
1654276780000|2022-06-03 17:19:40|25.32|25.24|25.34|25.26|25.34|25.26|25.32|25.24|4
1654276870000|2022-06-03 17:21:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654276880000|2022-06-03 17:21:20|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|0
1654276890000|2022-06-03 17:21:30|25.33|25.25|25.3|25.22|25.33|25.25|25.3|25.22|0
1654276900000|2022-06-03 17:21:40|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|0
1654276910000|2022-06-03 17:21:50|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654276920000|2022-06-03 17:22:00|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|0
1654276930000|2022-06-03 17:22:10|25.3|25.22|25.3|25.22|25.32|25.24|25.3|25.22|0
1654276940000|2022-06-03 17:22:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654276990000|2022-06-03 17:23:10|||||||||1
1654277010000|2022-06-03 17:23:30|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654277040000|2022-06-03 17:24:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654277050000|2022-06-03 17:24:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654277060000|2022-06-03 17:24:20|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1654277070000|2022-06-03 17:24:30|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654277090000|2022-06-03 17:24:50|25.31|25.23|25.27|25.19|25.31|25.23|25.27|25.19|5
1654277100000|2022-06-03 17:25:00|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|1
1654277120000|2022-06-03 17:25:20|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654277130000|2022-06-03 17:25:30|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654277140000|2022-06-03 17:25:40|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1654277150000|2022-06-03 17:25:50|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654277160000|2022-06-03 17:26:00|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|0
1654277180000|2022-06-03 17:26:20|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1654277210000|2022-06-03 17:26:50|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|0
1654277220000|2022-06-03 17:27:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654277230000|2022-06-03 17:27:10|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1654277240000|2022-06-03 17:27:20|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|7
1654277270000|2022-06-03 17:27:50|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654277280000|2022-06-03 17:28:00|25.31|25.23|25.31|25.23|25.31|25.23|25.3|25.22|2
1654277300000|2022-06-03 17:28:20|25.33|25.25|25.34|25.26|25.34|25.26|25.31|25.23|0
1654277340000|2022-06-03 17:29:00|25.33|25.25|25.29|25.21|25.33|25.25|25.29|25.21|1
1654277350000|2022-06-03 17:29:10|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|0
1654277360000|2022-06-03 17:29:20|25.3|25.22|25.3|25.22|25.3|25.22|25.29|25.21|0
1654277370000|2022-06-03 17:29:30|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|3
1654277400000|2022-06-03 17:30:00|25.32|25.24|25.34|25.26|25.34|25.26|25.31|25.23|1
1654277410000|2022-06-03 17:30:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654277420000|2022-06-03 17:30:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654277430000|2022-06-03 17:30:30|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1654277490000|2022-06-03 17:31:30|25.36|25.28|25.39|25.31|25.39|25.31|25.36|25.28|3
1654277520000|2022-06-03 17:32:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654277540000|2022-06-03 17:32:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654277570000|2022-06-03 17:32:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654277600000|2022-06-03 17:33:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654277660000|2022-06-03 17:34:20|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|4
1654277670000|2022-06-03 17:34:30|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|1
1654277690000|2022-06-03 17:34:50|25.38|25.3|25.35|25.27|25.38|25.3|25.35|25.27|6
1654277700000|2022-06-03 17:35:00|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|4
1654277710000|2022-06-03 17:35:10|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654277720000|2022-06-03 17:35:20|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1654277730000|2022-06-03 17:35:30|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1654277770000|2022-06-03 17:36:10|25.38|25.3|25.34|25.26|25.38|25.3|25.34|25.26|0
1654277780000|2022-06-03 17:36:20|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|0
1654277790000|2022-06-03 17:36:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654277800000|2022-06-03 17:36:40|25.35|25.27|25.35|25.27|25.36|25.28|25.34|25.26|0
1654277810000|2022-06-03 17:36:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654277820000|2022-06-03 17:37:00|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|1
1654277830000|2022-06-03 17:37:10|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|1
1654277840000|2022-06-03 17:37:20|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1654277850000|2022-06-03 17:37:30|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1654277860000|2022-06-03 17:37:40|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|2
1654277870000|2022-06-03 17:37:50|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|0
1654277880000|2022-06-03 17:38:00|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654277890000|2022-06-03 17:38:10|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|0
1654277900000|2022-06-03 17:38:20|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1654277910000|2022-06-03 17:38:30|25.32|25.24|25.34|25.26|25.34|25.26|25.32|25.24|0
1654278000000|2022-06-03 17:40:00|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1654278030000|2022-06-03 17:40:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654278050000|2022-06-03 17:40:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654278060000|2022-06-03 17:41:00|25.36|25.28|25.39|25.31|25.39|25.31|25.36|25.28|1
1654278070000|2022-06-03 17:41:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|1
1654278080000|2022-06-03 17:41:20|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|0
1654278090000|2022-06-03 17:41:30|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1654278110000|2022-06-03 17:41:50|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|3
1654278120000|2022-06-03 17:42:00|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1654278130000|2022-06-03 17:42:10|25.42|25.34|25.39|25.31|25.42|25.34|25.39|25.31|3
1654278160000|2022-06-03 17:42:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|2
1654278170000|2022-06-03 17:42:50|25.39|25.31|25.39|25.31|25.4|25.32|25.39|25.31|0
1654278190000|2022-06-03 17:43:10|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654278280000|2022-06-03 17:44:40|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654278290000|2022-06-03 17:44:50|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|0
1654278300000|2022-06-03 17:45:00|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|1
1654278310000|2022-06-03 17:45:10|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654278340000|2022-06-03 17:45:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654278350000|2022-06-03 17:45:50|25.41|25.33|25.41|25.33|25.41|25.33|25.4|25.32|0
1654278360000|2022-06-03 17:46:00|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|0
1654278380000|2022-06-03 17:46:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654278420000|2022-06-03 17:47:00|25.35|25.27|25.37|25.29|25.37|25.29|25.34|25.26|6
1654278430000|2022-06-03 17:47:10|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|1
1654278440000|2022-06-03 17:47:20|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1654278450000|2022-06-03 17:47:30|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1654278460000|2022-06-03 17:47:40|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|0
1654278480000|2022-06-03 17:48:00|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654278490000|2022-06-03 17:48:10|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|0
1654278500000|2022-06-03 17:48:20|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|0
1654278510000|2022-06-03 17:48:30|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1654278520000|2022-06-03 17:48:40|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|0
1654278540000|2022-06-03 17:49:00|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1654278570000|2022-06-03 17:49:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654278580000|2022-06-03 17:49:40|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|5
1654278590000|2022-06-03 17:49:50|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1654278600000|2022-06-03 17:50:00|25.33|25.25|25.34|25.26|25.35|25.27|25.33|25.25|0
1654278610000|2022-06-03 17:50:10|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1654278650000|2022-06-03 17:50:50|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1654278660000|2022-06-03 17:51:00|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|0
1654278670000|2022-06-03 17:51:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654278790000|2022-06-03 17:53:10|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|2
1654278810000|2022-06-03 17:53:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654278850000|2022-06-03 17:54:10|25.31|25.23|25.32|25.24|25.32|25.24|25.3|25.22|1
1654278860000|2022-06-03 17:54:20|25.31|25.23|25.34|25.26|25.34|25.26|25.31|25.23|0
1654278910000|2022-06-03 17:55:10|||||||||2
1654278940000|2022-06-03 17:55:40|25.31|25.23|25.34|25.26|25.34|25.26|25.31|25.23|0
1654278950000|2022-06-03 17:55:50|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1654278960000|2022-06-03 17:56:00|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654278970000|2022-06-03 17:56:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654278980000|2022-06-03 17:56:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654279020000|2022-06-03 17:57:00|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1654279040000|2022-06-03 17:57:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654279050000|2022-06-03 17:57:30|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|0
1654279060000|2022-06-03 17:57:40|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1654279100000|2022-06-03 17:58:20|||||||||1
1654279140000|2022-06-03 17:59:00|25.31|25.23|25.3|25.22|25.31|25.23|25.3|25.22|0
1654279160000|2022-06-03 17:59:20|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|1
1654279180000|2022-06-03 17:59:40|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1654279190000|2022-06-03 17:59:50|25.3|25.22|25.29|25.21|25.31|25.23|25.29|25.21|0
1654279200000|2022-06-03 18:00:00|25.3|25.22|25.34|25.26|25.34|25.26|25.3|25.22|1
1654279220000|2022-06-03 18:00:20|25.32|25.24|25.31|25.23|25.34|25.26|25.31|25.23|1
1654279230000|2022-06-03 18:00:30|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1654279240000|2022-06-03 18:00:40|25.3|25.22|25.3|25.22|25.3|25.22|25.29|25.21|1
1654279250000|2022-06-03 18:00:50|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1654279260000|2022-06-03 18:01:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654279270000|2022-06-03 18:01:10|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1654279280000|2022-06-03 18:01:20|25.32|25.24|25.34|25.26|25.34|25.26|25.32|25.24|0
1654279310000|2022-06-03 18:01:50|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|0
1654279320000|2022-06-03 18:02:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654279330000|2022-06-03 18:02:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654279340000|2022-06-03 18:02:20|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|0
1654279350000|2022-06-03 18:02:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654279370000|2022-06-03 18:02:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654279390000|2022-06-03 18:03:10|25.32|25.24|25.29|25.21|25.32|25.24|25.29|25.21|0
1654279420000|2022-06-03 18:03:40|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|0
1654279430000|2022-06-03 18:03:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654279450000|2022-06-03 18:04:10|||||||||1
1654279460000|2022-06-03 18:04:20|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1654279510000|2022-06-03 18:05:10|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|1
1654279570000|2022-06-03 18:06:10|25.28|25.2|25.26|25.18|25.28|25.2|25.25|25.17|2
1654279580000|2022-06-03 18:06:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654279590000|2022-06-03 18:06:30|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1654279600000|2022-06-03 18:06:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|1
1654279610000|2022-06-03 18:06:50|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1654279620000|2022-06-03 18:07:00|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654279640000|2022-06-03 18:07:20|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654279650000|2022-06-03 18:07:30|25.19|25.11|25.2|25.12|25.21|25.13|25.19|25.11|0
1654279660000|2022-06-03 18:07:40|25.21|25.13|25.21|25.13|25.21|25.13|25.2|25.12|0
1654279680000|2022-06-03 18:08:00|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654279690000|2022-06-03 18:08:10|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|0
1654279700000|2022-06-03 18:08:20|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654279710000|2022-06-03 18:08:30|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654279720000|2022-06-03 18:08:40|25.2|25.12|25.19|25.11|25.21|25.13|25.19|25.11|0
1654279730000|2022-06-03 18:08:50|25.2|25.12|25.2|25.12|25.21|25.13|25.2|25.12|0
1654279740000|2022-06-03 18:09:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654279750000|2022-06-03 18:09:10|25.21|25.13|25.21|25.13|25.21|25.13|25.2|25.12|0
1654279760000|2022-06-03 18:09:20|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|0
1654279770000|2022-06-03 18:09:30|25.21|25.13|25.21|25.13|25.21|25.13|25.2|25.12|0
1654279780000|2022-06-03 18:09:40|25.2|25.12|25.2|25.12|25.21|25.13|25.2|25.12|0
1654279790000|2022-06-03 18:09:50|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1654279800000|2022-06-03 18:10:00|25.2|25.12|25.2|25.12|25.2|25.12|25.19|25.11|0
1654279810000|2022-06-03 18:10:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654279840000|2022-06-03 18:10:40|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|2
1654279860000|2022-06-03 18:11:00|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1654279870000|2022-06-03 18:11:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654279880000|2022-06-03 18:11:20|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|0
1654279890000|2022-06-03 18:11:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654279900000|2022-06-03 18:11:40|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654279920000|2022-06-03 18:12:00|25.2|25.12|25.19|25.11|25.21|25.13|25.19|25.11|0
1654279940000|2022-06-03 18:12:20|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1654279950000|2022-06-03 18:12:30|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1654279980000|2022-06-03 18:13:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654279990000|2022-06-03 18:13:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654280060000|2022-06-03 18:14:20|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|4
1654280080000|2022-06-03 18:14:40|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654280170000|2022-06-03 18:16:10|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|4
1654280180000|2022-06-03 18:16:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654280190000|2022-06-03 18:16:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654280210000|2022-06-03 18:16:50|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1654280280000|2022-06-03 18:18:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|7
1654280290000|2022-06-03 18:18:10|25.1|25.02|25.14|25.06|25.14|25.06|25.1|25.02|0
1654280310000|2022-06-03 18:18:30|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|1
1654280430000|2022-06-03 18:20:30|||||||||6
1654280440000|2022-06-03 18:20:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|2
1654280450000|2022-06-03 18:20:50|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1654280590000|2022-06-03 18:23:10|25.04|24.96|25.06|24.98|25.07|24.99|25.04|24.96|1
1654280600000|2022-06-03 18:23:20|25.09|25.01|25.09|25.01|25.09|25.01|25.07|24.99|0
1654280730000|2022-06-03 18:25:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654280750000|2022-06-03 18:25:50|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|0
1654280760000|2022-06-03 18:26:00|25.07|24.99|25.08|25|25.08|25|25.07|24.99|1
1654280780000|2022-06-03 18:26:20|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654280800000|2022-06-03 18:26:40|25.05|24.97|25.05|24.97|25.07|24.99|25.04|24.96|0
1654280810000|2022-06-03 18:26:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654280840000|2022-06-03 18:27:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654280870000|2022-06-03 18:27:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|3
1654280990000|2022-06-03 18:29:50|25.04|24.96|25.02|24.94|25.04|24.96|25.02|24.94|1
1654281000000|2022-06-03 18:30:00|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1654281030000|2022-06-03 18:30:30|||||||||2
1654281050000|2022-06-03 18:30:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|6
1654281090000|2022-06-03 18:31:30|||||||||2
1654281150000|2022-06-03 18:32:30|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654281160000|2022-06-03 18:32:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654281180000|2022-06-03 18:33:00|||||||||3
1654281310000|2022-06-03 18:35:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|8
1654281320000|2022-06-03 18:35:20|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654281440000|2022-06-03 18:37:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|4
1654281450000|2022-06-03 18:37:30|25.07|24.99|25.07|24.99|25.1|25.02|25.07|24.99|2
1654281510000|2022-06-03 18:38:30|25.08|25|25.12|25.04|25.12|25.04|25.08|25|0
1654281540000|2022-06-03 18:39:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654281550000|2022-06-03 18:39:10|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1654281560000|2022-06-03 18:39:20|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|0
1654281580000|2022-06-03 18:39:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654281590000|2022-06-03 18:39:50|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654281610000|2022-06-03 18:40:10|25.12|25.04|25.15|25.07|25.15|25.07|25.12|25.04|1
1654281630000|2022-06-03 18:40:30|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|0
1654281640000|2022-06-03 18:40:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654281660000|2022-06-03 18:41:00|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654281670000|2022-06-03 18:41:10|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|0
1654281720000|2022-06-03 18:42:00|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|0
1654281750000|2022-06-03 18:42:30|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654281790000|2022-06-03 18:43:10|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1654281800000|2022-06-03 18:43:20|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654281830000|2022-06-03 18:43:50|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654281840000|2022-06-03 18:44:00|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654281850000|2022-06-03 18:44:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654281870000|2022-06-03 18:44:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654281880000|2022-06-03 18:44:40|25.09|25.01|25.09|25.01|25.1|25.02|25.09|25.01|0
1654281900000|2022-06-03 18:45:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|1
1654281930000|2022-06-03 18:45:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654281960000|2022-06-03 18:46:00|||||||||18
1654281970000|2022-06-03 18:46:10|25.08|25|25.1|25.02|25.1|25.02|25.08|25|0
1654281980000|2022-06-03 18:46:20|25.12|25.04|25.07|24.99|25.12|25.04|25.07|24.99|0
1654281990000|2022-06-03 18:46:30|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|1
1654282070000|2022-06-03 18:47:50|25.11|25.03|25.12|25.04|25.12|25.04|25.1|25.02|3
1654282090000|2022-06-03 18:48:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654282100000|2022-06-03 18:48:20|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654282120000|2022-06-03 18:48:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654282130000|2022-06-03 18:48:50|25.1|25.02|25.09|25.01|25.1|25.02|25.09|25.01|0
1654282150000|2022-06-03 18:49:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654282160000|2022-06-03 18:49:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654282200000|2022-06-03 18:50:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654282210000|2022-06-03 18:50:10|25.11|25.03|25.1|25.02|25.12|25.04|25.1|25.02|0
1654282220000|2022-06-03 18:50:20|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|10
1654282230000|2022-06-03 18:50:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654282260000|2022-06-03 18:51:00|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1654282270000|2022-06-03 18:51:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654282290000|2022-06-03 18:51:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654282450000|2022-06-03 18:54:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654282460000|2022-06-03 18:54:20|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|0
1654282490000|2022-06-03 18:54:50|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1654282500000|2022-06-03 18:55:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654282510000|2022-06-03 18:55:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654282520000|2022-06-03 18:55:20|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654282530000|2022-06-03 18:55:30|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1654282600000|2022-06-03 18:56:40|||||||||1
1654282630000|2022-06-03 18:57:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|5
1654282650000|2022-06-03 18:57:30|25.1|25.02|25.11|25.03|25.12|25.04|25.1|25.02|18
1654282670000|2022-06-03 18:57:50|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654282680000|2022-06-03 18:58:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654282700000|2022-06-03 18:58:20|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|4
1654282720000|2022-06-03 18:58:40|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1654282770000|2022-06-03 18:59:30|25.15|25.07|25.1|25.02|25.15|25.07|25.1|25.02|2
1654282780000|2022-06-03 18:59:40|25.13|25.05|25.12|25.04|25.14|25.06|25.12|25.04|1
1654282790000|2022-06-03 18:59:50|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|0
1654282800000|2022-06-03 19:00:00|25.08|25|25.08|25|25.08|25|25.08|25|10
1654282810000|2022-06-03 19:00:10|25.09|25.01|25.08|25|25.1|25.02|25.08|25|1
1654282820000|2022-06-03 19:00:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654282850000|2022-06-03 19:00:50|25.1|25.02|25.1|25.02|25.12|25.04|25.1|25.02|0
1654282860000|2022-06-03 19:01:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654282870000|2022-06-03 19:01:10|25.08|25|25.09|25.01|25.09|25.01|25.08|25|5
1654282890000|2022-06-03 19:01:30|25.1|25.02|25.13|25.05|25.13|25.05|25.1|25.02|2
1654282900000|2022-06-03 19:01:40|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|0
1654282910000|2022-06-03 19:01:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654282920000|2022-06-03 19:02:00|25.12|25.04|25.13|25.05|25.13|25.05|25.1|25.02|1
1654282930000|2022-06-03 19:02:10|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654282940000|2022-06-03 19:02:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654282960000|2022-06-03 19:02:40|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|1
1654282970000|2022-06-03 19:02:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654282980000|2022-06-03 19:03:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654282990000|2022-06-03 19:03:10|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654283000000|2022-06-03 19:03:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654283010000|2022-06-03 19:03:30|25.1|25.02|25.08|25|25.1|25.02|25.08|25|7
1654283020000|2022-06-03 19:03:40|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|6
1654283030000|2022-06-03 19:03:50|25.09|25.01|25.09|25.01|25.12|25.04|25.09|25.01|0
1654283060000|2022-06-03 19:04:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654283070000|2022-06-03 19:04:30|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654283080000|2022-06-03 19:04:40|25.12|25.04|25.12|25.04|25.12|25.04|25.1|25.02|0
1654283100000|2022-06-03 19:05:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654283110000|2022-06-03 19:05:10|25.14|25.06|25.14|25.06|25.14|25.06|25.13|25.05|0
1654283150000|2022-06-03 19:05:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654283160000|2022-06-03 19:06:00|25.14|25.06|25.15|25.07|25.17|25.09|25.14|25.06|2
1654283220000|2022-06-03 19:07:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654283230000|2022-06-03 19:07:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654283250000|2022-06-03 19:07:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654283260000|2022-06-03 19:07:40|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654283270000|2022-06-03 19:07:50|25.22|25.14|25.22|25.14|25.22|25.14|25.21|25.13|0
1654283280000|2022-06-03 19:08:00|||||||||1
1654283290000|2022-06-03 19:08:10|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1654283300000|2022-06-03 19:08:20|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654283340000|2022-06-03 19:09:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654283350000|2022-06-03 19:09:10|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|1
1654283380000|2022-06-03 19:09:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654283410000|2022-06-03 19:10:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|1
1654283420000|2022-06-03 19:10:20|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1654283460000|2022-06-03 19:11:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654283490000|2022-06-03 19:11:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654283500000|2022-06-03 19:11:40|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654283530000|2022-06-03 19:12:10|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654283540000|2022-06-03 19:12:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654283560000|2022-06-03 19:12:40|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654283580000|2022-06-03 19:13:00|25.28|25.2|25.28|25.2|25.28|25.2|25.26|25.18|0
1654283590000|2022-06-03 19:13:10|25.26|25.18|25.25|25.17|25.26|25.18|25.25|25.17|0
1654283630000|2022-06-03 19:13:50|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654283650000|2022-06-03 19:14:10|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654283670000|2022-06-03 19:14:30|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|1
1654283690000|2022-06-03 19:14:50|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654283700000|2022-06-03 19:15:00|||||||||1
1654283760000|2022-06-03 19:16:00|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1654283780000|2022-06-03 19:16:20|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654283790000|2022-06-03 19:16:30|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|1
1654283800000|2022-06-03 19:16:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654283830000|2022-06-03 19:17:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654283890000|2022-06-03 19:18:10|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|2
1654283900000|2022-06-03 19:18:20|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654283920000|2022-06-03 19:18:40|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|1
1654283950000|2022-06-03 19:19:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654284000000|2022-06-03 19:20:00|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|1
1654284020000|2022-06-03 19:20:20|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654284060000|2022-06-03 19:21:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654284070000|2022-06-03 19:21:10|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654284090000|2022-06-03 19:21:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654284100000|2022-06-03 19:21:40|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654284110000|2022-06-03 19:21:50|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654284160000|2022-06-03 19:22:40|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|1
1654284190000|2022-06-03 19:23:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654284220000|2022-06-03 19:23:40|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654284230000|2022-06-03 19:23:50|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654284250000|2022-06-03 19:24:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654284270000|2022-06-03 19:24:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654284330000|2022-06-03 19:25:30|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|2
1654284350000|2022-06-03 19:25:50|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1654284360000|2022-06-03 19:26:00|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1654284370000|2022-06-03 19:26:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654284400000|2022-06-03 19:26:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654284410000|2022-06-03 19:26:50|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1654284420000|2022-06-03 19:27:00|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654284430000|2022-06-03 19:27:10|25.32|25.24|25.29|25.21|25.32|25.24|25.29|25.21|0
1654284470000|2022-06-03 19:27:50|25.3|25.22|25.34|25.26|25.34|25.26|25.3|25.22|0
1654284480000|2022-06-03 19:28:00|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1654284550000|2022-06-03 19:29:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654284590000|2022-06-03 19:29:50|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|2
1654284600000|2022-06-03 19:30:00|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1654284610000|2022-06-03 19:30:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654284620000|2022-06-03 19:30:20|||||||||1
1654284630000|2022-06-03 19:30:30|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654284640000|2022-06-03 19:30:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654284680000|2022-06-03 19:31:20|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654284690000|2022-06-03 19:31:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654284720000|2022-06-03 19:32:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|1
1654284730000|2022-06-03 19:32:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654284770000|2022-06-03 19:32:50|25.31|25.23|25.34|25.26|25.34|25.26|25.31|25.23|0
1654284780000|2022-06-03 19:33:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654284800000|2022-06-03 19:33:20|25.3|25.22|25.29|25.21|25.3|25.22|25.29|25.21|0
1654284840000|2022-06-03 19:34:00|||||||||1
1654284910000|2022-06-03 19:35:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654284920000|2022-06-03 19:35:20|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1654284940000|2022-06-03 19:35:40|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1654284950000|2022-06-03 19:35:50|25.28|25.2|25.25|25.17|25.28|25.2|25.24|25.16|4
1654284960000|2022-06-03 19:36:00|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|0
1654284980000|2022-06-03 19:36:20|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1654284990000|2022-06-03 19:36:30|25.22|25.14|25.24|25.16|25.25|25.17|25.22|25.14|0
1654285000000|2022-06-03 19:36:40|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654285030000|2022-06-03 19:37:10|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1654285040000|2022-06-03 19:37:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654285050000|2022-06-03 19:37:30|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|1
1654285060000|2022-06-03 19:37:40|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|0
1654285070000|2022-06-03 19:37:50|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|2
1654285080000|2022-06-03 19:38:00|||||||||2
1654285110000|2022-06-03 19:38:30|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654285120000|2022-06-03 19:38:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654285130000|2022-06-03 19:38:50|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654285170000|2022-06-03 19:39:30|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|0
1654285180000|2022-06-03 19:39:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654285190000|2022-06-03 19:39:50|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|2
1654285200000|2022-06-03 19:40:00|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|0
1654285210000|2022-06-03 19:40:10|25.21|25.13|25.21|25.13|25.21|25.13|25.2|25.12|0
1654285220000|2022-06-03 19:40:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654285240000|2022-06-03 19:40:40|||||||||1
1654285250000|2022-06-03 19:40:50|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|1
1654285260000|2022-06-03 19:41:00|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654285280000|2022-06-03 19:41:20|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654285290000|2022-06-03 19:41:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654285330000|2022-06-03 19:42:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654285340000|2022-06-03 19:42:20|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1654285350000|2022-06-03 19:42:30|25.2|25.12|25.21|25.13|25.21|25.13|25.19|25.11|0
1654285360000|2022-06-03 19:42:40|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1654285390000|2022-06-03 19:43:10|25.23|25.15|25.26|25.18|25.26|25.18|25.23|25.15|7
1654285420000|2022-06-03 19:43:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1654285430000|2022-06-03 19:43:50|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1654285440000|2022-06-03 19:44:00|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|2
1654285450000|2022-06-03 19:44:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654285460000|2022-06-03 19:44:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654285470000|2022-06-03 19:44:30|||||||||1
1654285500000|2022-06-03 19:45:00|25.31|25.23|25.34|25.26|25.34|25.26|25.31|25.23|2
1654285530000|2022-06-03 19:45:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|3
1654285570000|2022-06-03 19:46:10|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654285590000|2022-06-03 19:46:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654285600000|2022-06-03 19:46:40|25.36|25.28|25.36|25.28|25.36|25.28|25.35|25.27|0
1654285610000|2022-06-03 19:46:50|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|0
1654285620000|2022-06-03 19:47:00|||||||||1
1654285650000|2022-06-03 19:47:30|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654285660000|2022-06-03 19:47:40|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|0
1654285670000|2022-06-03 19:47:50|25.31|25.23|25.3|25.22|25.31|25.23|25.3|25.22|1
1654285710000|2022-06-03 19:48:30|25.29|25.21|25.27|25.19|25.29|25.21|25.27|25.19|0
1654285720000|2022-06-03 19:48:40|25.29|25.21|25.27|25.19|25.29|25.21|25.27|25.19|0
1654285730000|2022-06-03 19:48:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654285740000|2022-06-03 19:49:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654285750000|2022-06-03 19:49:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654285760000|2022-06-03 19:49:20|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1654285780000|2022-06-03 19:49:40|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1654285800000|2022-06-03 19:50:00|25.33|25.25|25.37|25.29|25.39|25.31|25.33|25.25|2
1654285810000|2022-06-03 19:50:10|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654285830000|2022-06-03 19:50:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654285840000|2022-06-03 19:50:40|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|1
1654285850000|2022-06-03 19:50:50|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|0
1654285860000|2022-06-03 19:51:00|25.31|25.23|25.3|25.22|25.31|25.23|25.3|25.22|1
1654285870000|2022-06-03 19:51:10|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654285880000|2022-06-03 19:51:20|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1654285890000|2022-06-03 19:51:30|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|0
1654285900000|2022-06-03 19:51:40|25.33|25.25|25.31|25.23|25.34|25.26|25.31|25.23|0
1654285910000|2022-06-03 19:51:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654285920000|2022-06-03 19:52:00|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1654285960000|2022-06-03 19:52:40|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654285970000|2022-06-03 19:52:50|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|0
1654285980000|2022-06-03 19:53:00|25.25|25.17|25.24|25.16|25.25|25.17|25.24|25.16|0
1654285990000|2022-06-03 19:53:10|25.25|25.17|25.26|25.18|25.26|25.18|25.22|25.14|30
1654286040000|2022-06-03 19:54:00|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|3
1654286050000|2022-06-03 19:54:10|25.25|25.17|25.25|25.17|25.34|25.18|25.25|25.09|9
1654286060000|2022-06-03 19:54:20|||||||||1
1654286080000|2022-06-03 19:54:40|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1654286090000|2022-06-03 19:54:50|25.23|25.15|25.19|25.11|25.23|25.15|25.19|25.11|0
1654286110000|2022-06-03 19:55:10|25.16|25.08|25.24|25.16|25.24|25.16|25.16|25.08|18
1654286170000|2022-06-03 19:56:10|25.26|25.18|25.28|25.2|25.39|25.21|25.26|25.14|2
1654286200000|2022-06-03 19:56:40|25.3|25.22|25.28|25.2|25.37|25.22|25.28|25.12|7
1654286210000|2022-06-03 19:56:50|25.29|25.21|25.29|25.21|25.29|25.21|25.28|25.2|1
1654286220000|2022-06-03 19:57:00|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|1
1654286240000|2022-06-03 19:57:20|25.28|25.2|25.29|25.21|25.29|25.21|25.28|25.2|1
1654286250000|2022-06-03 19:57:30|||||||||1
1654286260000|2022-06-03 19:57:40|25.31|25.23|25.38|25.13|25.39|25.23|25.29|25.12|1
1654286270000|2022-06-03 19:57:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654286280000|2022-06-03 19:58:00|25.38|25.13|25.31|25.23|25.38|25.23|25.31|25.13|1
1654286300000|2022-06-03 19:58:20|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|1
1654286340000|2022-06-03 19:59:00|||||||||1
1654286350000|2022-06-03 19:59:10|25.29|25.21|25.31|25.06|25.32|25.21|25.2|25.06|22
1654286360000|2022-06-03 19:59:20|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654286370000|2022-06-03 19:59:30|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654286390000|2022-06-03 19:59:50|25.32|25.07|25.3|25|25.32|25.07|25.29|24.99|1
1654474500000|2022-06-06 00:15:00|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1654474630000|2022-06-06 00:17:10|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|0
1654474650000|2022-06-06 00:17:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1654474660000|2022-06-06 00:17:40|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1654474710000|2022-06-06 00:18:30|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1654474750000|2022-06-06 00:19:10|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|0
1654474760000|2022-06-06 00:19:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1654474800000|2022-06-06 00:20:00|25.32|25.02|25.3|25|25.32|25.02|25.3|25|0
1654474820000|2022-06-06 00:20:20|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1654474850000|2022-06-06 00:20:50|25.3|25|25.3|25|25.3|25|25.3|25|0
1654475050000|2022-06-06 00:24:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1654475090000|2022-06-06 00:24:50|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1654475160000|2022-06-06 00:26:00|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1654475500000|2022-06-06 00:31:40|25.3|25|25.3|25|25.3|25|25.3|25|0
1654475510000|2022-06-06 00:31:50|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|0
1654475640000|2022-06-06 00:34:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|0
1654475740000|2022-06-06 00:35:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1654475820000|2022-06-06 00:37:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|0
1654475840000|2022-06-06 00:37:20|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|0
1654475850000|2022-06-06 00:37:30|25.36|25.06|25.36|25.06|25.36|25.06|25.36|25.06|0
1654476040000|2022-06-06 00:40:40|25.35|25.05|25.34|25.04|25.35|25.05|25.34|25.04|0
1654476050000|2022-06-06 00:40:50|25.35|25.05|25.35|25.05|25.35|25.05|25.35|25.05|0
1654476060000|2022-06-06 00:41:00|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|0
1654476130000|2022-06-06 00:42:10|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1654476160000|2022-06-06 00:42:40|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|0
1654476260000|2022-06-06 00:44:20|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1654476270000|2022-06-06 00:44:30|25.34|25.04|25.34|25.04|25.34|25.04|25.34|25.04|0
1654476280000|2022-06-06 00:44:40|25.33|25.03|25.33|25.03|25.33|25.03|25.33|25.03|0
1654476550000|2022-06-06 00:49:10|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1654478170000|2022-06-06 01:16:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|0
1654478260000|2022-06-06 01:17:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1654478530000|2022-06-06 01:22:10|25.31|25.01|25.31|25.01|25.31|25.01|25.31|25.01|0
1654478680000|2022-06-06 01:24:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1654479780000|2022-06-06 01:43:00|25.3|25|25.3|25|25.3|25|25.3|25|0
1654479900000|2022-06-06 01:45:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1654479910000|2022-06-06 01:45:10|25.3|25|25.3|25|25.3|25|25.3|25|0
1654480090000|2022-06-06 01:48:10|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1654480150000|2022-06-06 01:49:10|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1654480600000|2022-06-06 01:56:40|25.24|24.94|25.26|24.96|25.26|24.96|25.24|24.94|0
1654483060000|2022-06-06 02:37:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1654483080000|2022-06-06 02:38:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654483120000|2022-06-06 02:38:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654484530000|2022-06-06 03:02:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654484590000|2022-06-06 03:03:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654486340000|2022-06-06 03:32:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654486370000|2022-06-06 03:32:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654486420000|2022-06-06 03:33:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654486440000|2022-06-06 03:34:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654491090000|2022-06-06 04:51:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654493320000|2022-06-06 05:28:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654493590000|2022-06-06 05:33:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654493770000|2022-06-06 05:36:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654493790000|2022-06-06 05:36:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654493830000|2022-06-06 05:37:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654494060000|2022-06-06 05:41:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654494150000|2022-06-06 05:42:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654495180000|2022-06-06 05:59:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654495200000|2022-06-06 06:00:00|25.18|24.93|25.18|24.93|25.18|24.93|25.18|24.93|0
1654495250000|2022-06-06 06:00:50|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1654495260000|2022-06-06 06:01:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654495270000|2022-06-06 06:01:10|25.08|25|25.08|25|25.08|25|25.08|25|0
1654495300000|2022-06-06 06:01:40|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1654495320000|2022-06-06 06:02:00|25.16|24.91|25.08|25|25.16|25|25.08|24.91|0
1654495430000|2022-06-06 06:03:50|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|1
1654495440000|2022-06-06 06:04:00|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1654495530000|2022-06-06 06:05:30|25.16|24.91|25.08|25|25.16|25|25.08|24.91|1
1654495750000|2022-06-06 06:09:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1654495780000|2022-06-06 06:09:40|25.08|25|25.08|25|25.08|25|25.08|25|0
1654495790000|2022-06-06 06:09:50|25.07|24.99|25.06|24.98|25.16|24.99|25.06|24.91|9
1654495800000|2022-06-06 06:10:00|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1654495810000|2022-06-06 06:10:10|25.08|25|25.08|25|25.08|25|25.08|25|0
1654496010000|2022-06-06 06:13:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1654496020000|2022-06-06 06:13:40|25.08|25|25.08|25|25.08|25|25.08|25|0
1654496050000|2022-06-06 06:14:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1654496100000|2022-06-06 06:15:00|25.08|25|25.11|25.03|25.11|25.03|25.08|25|0
1654496160000|2022-06-06 06:16:00|||||||||2
1654496170000|2022-06-06 06:16:10|||||||||1
1654496260000|2022-06-06 06:17:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654496270000|2022-06-06 06:17:50|25.08|25|25.06|24.98|25.08|25|25.06|24.98|1
1654497050000|2022-06-06 06:30:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|2
1654497080000|2022-06-06 06:31:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|3
1654497090000|2022-06-06 06:31:30|24.99|24.91|24.99|24.91|25.02|24.94|24.99|24.91|0
1654497230000|2022-06-06 06:33:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|1
1654497290000|2022-06-06 06:34:50|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|0
1654497300000|2022-06-06 06:35:00|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654497320000|2022-06-06 06:35:20|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|0
1654497350000|2022-06-06 06:35:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654497380000|2022-06-06 06:36:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654497390000|2022-06-06 06:36:30|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1654497410000|2022-06-06 06:36:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654497420000|2022-06-06 06:37:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654497680000|2022-06-06 06:41:20|24.99|24.91|25.03|24.95|25.03|24.95|24.99|24.91|1
1654497730000|2022-06-06 06:42:10|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|1
1654497740000|2022-06-06 06:42:20|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|7
1654497750000|2022-06-06 06:42:30|25.03|24.95|25.03|24.95|25.03|24.95|25.01|24.93|0
1654498080000|2022-06-06 06:48:00|||||||||12
1654498260000|2022-06-06 06:51:00|25.05|24.97|25.08|25|25.08|25|25.05|24.97|1
1654498280000|2022-06-06 06:51:20|25.07|24.99|25.03|24.95|25.07|24.99|25.03|24.95|2
1654498660000|2022-06-06 06:57:40|||||||||6
1654498690000|2022-06-06 06:58:10|25|24.92|25.02|24.94|25.02|24.94|25|24.92|1
1654498700000|2022-06-06 06:58:20|25.01|24.93|25|24.92|25.01|24.93|25|24.92|0
1654498710000|2022-06-06 06:58:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654498790000|2022-06-06 06:59:50|25|24.92|25|24.92|25.02|24.94|25|24.92|0
1654498800000|2022-06-06 07:00:00|||||||||4
1654498810000|2022-06-06 07:00:10|||||||||1
1654498840000|2022-06-06 07:00:40|24.99|24.91|24.98|24.9|24.99|24.91|24.96|24.88|9
1654498850000|2022-06-06 07:00:50|24.96|24.88|24.96|24.88|24.96|24.88|24.94|24.86|15
1654498860000|2022-06-06 07:01:00|24.95|24.87|24.93|24.85|24.95|24.87|24.93|24.85|0
1654498890000|2022-06-06 07:01:30|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|7
1654498900000|2022-06-06 07:01:40|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|2
1654498910000|2022-06-06 07:01:50|||||||||1
1654498930000|2022-06-06 07:02:10|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|2
1654498960000|2022-06-06 07:02:40|24.89|24.81|24.85|24.77|24.89|24.81|24.85|24.77|22
1654498990000|2022-06-06 07:03:10|||||||||1
1654499010000|2022-06-06 07:03:30|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|3
1654499020000|2022-06-06 07:03:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654499040000|2022-06-06 07:04:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654499050000|2022-06-06 07:04:10|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|1
1654499070000|2022-06-06 07:04:30|||||||||1
1654499080000|2022-06-06 07:04:40|||||||||49
1654499090000|2022-06-06 07:04:50|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|2
1654499100000|2022-06-06 07:05:00|||||||||8
1654499110000|2022-06-06 07:05:10|||||||||5
1654499120000|2022-06-06 07:05:20|24.8|24.72|24.8|24.72|24.8|24.72|24.79|24.71|35
1654499130000|2022-06-06 07:05:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654499140000|2022-06-06 07:05:40|||||||||5
1654499150000|2022-06-06 07:05:50|||||||||15
1654499160000|2022-06-06 07:06:00|||||||||5
1654499170000|2022-06-06 07:06:10|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|14
1654499200000|2022-06-06 07:06:40|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|2
1654499220000|2022-06-06 07:07:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|7
1654499230000|2022-06-06 07:07:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654499240000|2022-06-06 07:07:20|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|2
1654499260000|2022-06-06 07:07:40|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|18
1654499300000|2022-06-06 07:08:20|24.83|24.75|24.8|24.72|24.83|24.75|24.8|24.72|5
1654499430000|2022-06-06 07:10:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|38
1654499440000|2022-06-06 07:10:40|||||||||9
1654499460000|2022-06-06 07:11:00|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|4
1654499470000|2022-06-06 07:11:10|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|2
1654499490000|2022-06-06 07:11:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654499520000|2022-06-06 07:12:00|||||||||1
1654499530000|2022-06-06 07:12:10|||||||||42
1654499550000|2022-06-06 07:12:30|24.83|24.75|24.79|24.71|24.83|24.75|24.79|24.71|57
1654499560000|2022-06-06 07:12:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|68
1654499570000|2022-06-06 07:12:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|1
1654499600000|2022-06-06 07:13:20|||||||||1
1654499620000|2022-06-06 07:13:40|||||||||2
1654499690000|2022-06-06 07:14:50|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|25
1654499700000|2022-06-06 07:15:00|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|6
1654499770000|2022-06-06 07:16:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|41
1654499790000|2022-06-06 07:16:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654499850000|2022-06-06 07:17:30|||||||||1
1654499920000|2022-06-06 07:18:40|||||||||1
1654499930000|2022-06-06 07:18:50|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|4
1654499960000|2022-06-06 07:19:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654499980000|2022-06-06 07:19:40|||||||||1
1654499990000|2022-06-06 07:19:50|||||||||1
1654500000000|2022-06-06 07:20:00|||||||||1
1654500020000|2022-06-06 07:20:20|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|40
1654500030000|2022-06-06 07:20:30|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|4
1654500060000|2022-06-06 07:21:00|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|0
1654500070000|2022-06-06 07:21:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|40
1654500120000|2022-06-06 07:22:00|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|6
1654500140000|2022-06-06 07:22:20|||||||||1
1654500150000|2022-06-06 07:22:30|||||||||4
1654500160000|2022-06-06 07:22:40|||||||||30
1654500170000|2022-06-06 07:22:50|||||||||1
1654500180000|2022-06-06 07:23:00|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|5
1654500210000|2022-06-06 07:23:30|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1654500230000|2022-06-06 07:23:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654500240000|2022-06-06 07:24:00|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|1
1654500250000|2022-06-06 07:24:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|7
1654500280000|2022-06-06 07:24:40|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|7
1654500300000|2022-06-06 07:25:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|88
1654500310000|2022-06-06 07:25:10|24.77|24.69|24.78|24.7|24.79|24.71|24.77|24.69|4
1654500320000|2022-06-06 07:25:20|||||||||11
1654500330000|2022-06-06 07:25:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654500360000|2022-06-06 07:26:00|||||||||1
1654500390000|2022-06-06 07:26:30|||||||||50
1654500410000|2022-06-06 07:26:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654500420000|2022-06-06 07:27:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|1
1654500450000|2022-06-06 07:27:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654500460000|2022-06-06 07:27:40|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|25
1654500470000|2022-06-06 07:27:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654500500000|2022-06-06 07:28:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|21
1654500520000|2022-06-06 07:28:40|||||||||68
1654500530000|2022-06-06 07:28:50|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1654500570000|2022-06-06 07:29:30|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|60
1654500580000|2022-06-06 07:29:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|1
1654500590000|2022-06-06 07:29:50|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654500600000|2022-06-06 07:30:00|24.79|24.71|24.83|24.75|24.84|24.76|24.79|24.71|2
1654500620000|2022-06-06 07:30:20|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654500670000|2022-06-06 07:31:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|1
1654500680000|2022-06-06 07:31:20|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|20
1654500690000|2022-06-06 07:31:30|||||||||5
1654500700000|2022-06-06 07:31:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654500710000|2022-06-06 07:31:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654500730000|2022-06-06 07:32:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654500740000|2022-06-06 07:32:20|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1654500750000|2022-06-06 07:32:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654500760000|2022-06-06 07:32:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|9
1654500770000|2022-06-06 07:32:50|24.84|24.76|24.87|24.79|24.89|24.81|24.84|24.76|19
1654500780000|2022-06-06 07:33:00|24.88|24.8|24.88|24.8|24.89|24.81|24.87|24.79|9
1654500790000|2022-06-06 07:33:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|4
1654500800000|2022-06-06 07:33:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|16
1654500810000|2022-06-06 07:33:30|||||||||1
1654500820000|2022-06-06 07:33:40|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1654500850000|2022-06-06 07:34:10|24.86|24.78|24.87|24.79|24.88|24.8|24.86|24.78|3
1654500860000|2022-06-06 07:34:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654500870000|2022-06-06 07:34:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654500890000|2022-06-06 07:34:50|24.87|24.79|24.86|24.78|24.88|24.8|24.86|24.78|0
1654500910000|2022-06-06 07:35:10|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1654500920000|2022-06-06 07:35:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654500930000|2022-06-06 07:35:30|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|0
1654500940000|2022-06-06 07:35:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654500950000|2022-06-06 07:35:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654500970000|2022-06-06 07:36:10|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|0
1654500980000|2022-06-06 07:36:20|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1654500990000|2022-06-06 07:36:30|24.89|24.81|24.89|24.81|24.89|24.81|24.88|24.8|0
1654501010000|2022-06-06 07:36:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|1
1654501020000|2022-06-06 07:37:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654501030000|2022-06-06 07:37:10|24.88|24.8|24.84|24.76|24.88|24.8|24.84|24.76|0
1654501040000|2022-06-06 07:37:20|||||||||3
1654501190000|2022-06-06 07:39:50|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|36
1654501210000|2022-06-06 07:40:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654501220000|2022-06-06 07:40:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654501230000|2022-06-06 07:40:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654501240000|2022-06-06 07:40:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654501260000|2022-06-06 07:41:00|24.83|24.75|24.81|24.73|24.84|24.76|24.81|24.73|2
1654501270000|2022-06-06 07:41:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654501380000|2022-06-06 07:43:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654501400000|2022-06-06 07:43:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654501430000|2022-06-06 07:43:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654501440000|2022-06-06 07:44:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654501450000|2022-06-06 07:44:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|30
1654501470000|2022-06-06 07:44:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654501480000|2022-06-06 07:44:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|1
1654501520000|2022-06-06 07:45:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654501570000|2022-06-06 07:46:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654501600000|2022-06-06 07:46:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654501650000|2022-06-06 07:47:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654501670000|2022-06-06 07:47:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654501710000|2022-06-06 07:48:30|||||||||2
1654501750000|2022-06-06 07:49:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|13
1654501760000|2022-06-06 07:49:20|24.79|24.71|24.76|24.68|24.79|24.71|24.74|24.66|30
1654501770000|2022-06-06 07:49:30|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|16
1654501780000|2022-06-06 07:49:40|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|2
1654501790000|2022-06-06 07:49:50|||||||||1
1654501900000|2022-06-06 07:51:40|24.78|24.7|24.74|24.66|24.78|24.7|24.73|24.65|28
1654501920000|2022-06-06 07:52:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|2
1654501930000|2022-06-06 07:52:10|24.72|24.64|24.69|24.61|24.72|24.64|24.69|24.61|16
1654501980000|2022-06-06 07:53:00|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|63
1654501990000|2022-06-06 07:53:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654502000000|2022-06-06 07:53:20|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1654502010000|2022-06-06 07:53:30|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654502020000|2022-06-06 07:53:40|24.7|24.62|24.74|24.66|24.74|24.66|24.7|24.62|0
1654502030000|2022-06-06 07:53:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|1
1654502050000|2022-06-06 07:54:10|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|2
1654502060000|2022-06-06 07:54:20|24.74|24.66|24.7|24.62|24.74|24.66|24.7|24.62|0
1654502070000|2022-06-06 07:54:30|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1654502080000|2022-06-06 07:54:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654502090000|2022-06-06 07:54:50|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1654502100000|2022-06-06 07:55:00|24.72|24.64|24.74|24.66|24.74|24.66|24.71|24.63|0
1654502130000|2022-06-06 07:55:30|||||||||1
1654502200000|2022-06-06 07:56:40|24.73|24.65|24.73|24.65|24.74|24.66|24.73|24.65|1
1654502210000|2022-06-06 07:56:50|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|0
1654502220000|2022-06-06 07:57:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1654502400000|2022-06-06 08:00:00|24.68|24.6|24.64|24.56|24.69|24.61|24.64|24.56|16
1654502410000|2022-06-06 08:00:10|||||||||50
1654502430000|2022-06-06 08:00:30|||||||||50
1654502480000|2022-06-06 08:01:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|25
1654502500000|2022-06-06 08:01:40|||||||||2
1654502550000|2022-06-06 08:02:30|||||||||1
1654502560000|2022-06-06 08:02:40|||||||||1
1654502610000|2022-06-06 08:03:30|||||||||1
1654502620000|2022-06-06 08:03:40|||||||||1
1654502630000|2022-06-06 08:03:50|||||||||1
1654502650000|2022-06-06 08:04:10|||||||||1
1654502670000|2022-06-06 08:04:30|24.61|24.53|24.63|24.55|24.63|24.55|24.59|24.51|0
1654502680000|2022-06-06 08:04:40|||||||||1
1654502690000|2022-06-06 08:04:50|||||||||1
1654502700000|2022-06-06 08:05:00|||||||||1
1654502720000|2022-06-06 08:05:20|||||||||10
1654502750000|2022-06-06 08:05:50|||||||||8
1654502760000|2022-06-06 08:06:00|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|5
1654502790000|2022-06-06 08:06:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654502850000|2022-06-06 08:07:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|4
1654502880000|2022-06-06 08:08:00|24.69|24.61|24.69|24.61|24.69|24.61|24.68|24.6|0
1654502890000|2022-06-06 08:08:10|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|0
1654502960000|2022-06-06 08:09:20|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|1
1654502990000|2022-06-06 08:09:50|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654503000000|2022-06-06 08:10:00|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|0
1654503030000|2022-06-06 08:10:30|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654503040000|2022-06-06 08:10:40|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654503060000|2022-06-06 08:11:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|1
1654503090000|2022-06-06 08:11:30|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654503100000|2022-06-06 08:11:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|1
1654503110000|2022-06-06 08:11:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|33
1654503140000|2022-06-06 08:12:20|||||||||20
1654503160000|2022-06-06 08:12:40|||||||||2
1654503170000|2022-06-06 08:12:50|||||||||6
1654503180000|2022-06-06 08:13:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654503230000|2022-06-06 08:13:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|19
1654503310000|2022-06-06 08:15:10|||||||||5
1654503320000|2022-06-06 08:15:20|||||||||13
1654503330000|2022-06-06 08:15:30|||||||||4
1654503340000|2022-06-06 08:15:40|||||||||15
1654503350000|2022-06-06 08:15:50|||||||||3
1654503360000|2022-06-06 08:16:00|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|145
1654503370000|2022-06-06 08:16:10|||||||||2
1654503380000|2022-06-06 08:16:20|||||||||2
1654503390000|2022-06-06 08:16:30|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|10
1654503400000|2022-06-06 08:16:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654503440000|2022-06-06 08:17:20|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|2
1654503450000|2022-06-06 08:17:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|3
1654503480000|2022-06-06 08:18:00|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|41
1654503490000|2022-06-06 08:18:10|||||||||1
1654503500000|2022-06-06 08:18:20|||||||||25
1654503520000|2022-06-06 08:18:40|24.59|24.51|24.58|24.5|24.59|24.51|24.58|24.5|0
1654503540000|2022-06-06 08:19:00|||||||||6
1654503560000|2022-06-06 08:19:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654503590000|2022-06-06 08:19:50|||||||||4
1654503700000|2022-06-06 08:21:40|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|3
1654503720000|2022-06-06 08:22:00|24.59|24.51|24.58|24.5|24.59|24.51|24.58|24.5|0
1654503780000|2022-06-06 08:23:00|||||||||1
1654503930000|2022-06-06 08:25:30|||||||||1
1654503940000|2022-06-06 08:25:40|||||||||3
1654504000000|2022-06-06 08:26:40|||||||||1
1654504010000|2022-06-06 08:26:50|24.54|24.46|24.49|24.41|24.54|24.46|24.49|24.41|13
1654504050000|2022-06-06 08:27:30|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|0
1654504060000|2022-06-06 08:27:40|||||||||1
1654504120000|2022-06-06 08:28:40|||||||||1
1654504170000|2022-06-06 08:29:30|||||||||1
1654504180000|2022-06-06 08:29:40|||||||||2
1654504190000|2022-06-06 08:29:50|||||||||10
1654504200000|2022-06-06 08:30:00|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|42
1654504250000|2022-06-06 08:30:50|||||||||1
1654504260000|2022-06-06 08:31:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|153
1654504270000|2022-06-06 08:31:10|||||||||8
1654504290000|2022-06-06 08:31:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|124
1654504300000|2022-06-06 08:31:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|2
1654504360000|2022-06-06 08:32:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1654504520000|2022-06-06 08:35:20|24.49|24.41|24.47|24.39|24.49|24.41|24.45|24.37|0
1654504530000|2022-06-06 08:35:30|||||||||2
1654504540000|2022-06-06 08:35:40|||||||||2
1654504550000|2022-06-06 08:35:50|||||||||1
1654504560000|2022-06-06 08:36:00|24.49|24.41|24.49|24.41|24.49|24.41|24.47|24.39|5
1654504570000|2022-06-06 08:36:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1654504580000|2022-06-06 08:36:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1654504610000|2022-06-06 08:36:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1654504620000|2022-06-06 08:37:00|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1654504660000|2022-06-06 08:37:40|24.49|24.41|24.49|24.41|24.49|24.41|24.47|24.39|0
1654504670000|2022-06-06 08:37:50|24.47|24.39|24.47|24.39|24.49|24.41|24.47|24.39|0
1654504690000|2022-06-06 08:38:10|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1654504720000|2022-06-06 08:38:40|24.49|24.41|24.49|24.41|24.49|24.41|24.47|24.39|0
1654504770000|2022-06-06 08:39:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|21
1654504800000|2022-06-06 08:40:00|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1654504870000|2022-06-06 08:41:10|24.43|24.35|24.43|24.35|24.44|24.36|24.43|24.35|3
1654504900000|2022-06-06 08:41:40|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|14
1654504910000|2022-06-06 08:41:50|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1654504960000|2022-06-06 08:42:40|||||||||15
1654505090000|2022-06-06 08:44:50|||||||||13
1654505120000|2022-06-06 08:45:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|40
1654505130000|2022-06-06 08:45:30|||||||||3
1654505220000|2022-06-06 08:47:00|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|3
1654505310000|2022-06-06 08:48:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1654505350000|2022-06-06 08:49:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1654505420000|2022-06-06 08:50:20|24.47|24.39|24.47|24.39|24.49|24.41|24.47|24.39|0
1654505460000|2022-06-06 08:51:00|24.49|24.41|24.45|24.37|24.49|24.41|24.45|24.37|0
1654505480000|2022-06-06 08:51:20|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|4
1654505490000|2022-06-06 08:51:30|||||||||3
1654505500000|2022-06-06 08:51:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|11
1654505510000|2022-06-06 08:51:50|||||||||3
1654505520000|2022-06-06 08:52:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|6
1654505530000|2022-06-06 08:52:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|3
1654505680000|2022-06-06 08:54:40|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|15
1654505700000|2022-06-06 08:55:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|1
1654505710000|2022-06-06 08:55:10|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|27
1654505740000|2022-06-06 08:55:40|||||||||8
1654506040000|2022-06-06 09:00:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|2
1654506070000|2022-06-06 09:01:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|3
1654506080000|2022-06-06 09:01:20|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|0
1654506550000|2022-06-06 09:09:10|||||||||53
1654506590000|2022-06-06 09:09:50|||||||||2
1654506610000|2022-06-06 09:10:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|26
1654506620000|2022-06-06 09:10:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|2
1654506640000|2022-06-06 09:10:40|||||||||2
1654506710000|2022-06-06 09:11:50|||||||||50
1654506930000|2022-06-06 09:15:30|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|1
1654506940000|2022-06-06 09:15:40|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|3
1654506950000|2022-06-06 09:15:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1654507000000|2022-06-06 09:16:40|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|8
1654507020000|2022-06-06 09:17:00|24.51|24.43|24.51|24.43|24.51|24.43|24.5|24.42|4
1654507090000|2022-06-06 09:18:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|3
1654507100000|2022-06-06 09:18:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1654507220000|2022-06-06 09:20:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|1
1654507320000|2022-06-06 09:22:00|||||||||19
1654507330000|2022-06-06 09:22:10|||||||||1
1654507450000|2022-06-06 09:24:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|4
1654507500000|2022-06-06 09:25:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1654507530000|2022-06-06 09:25:30|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|34
1654507540000|2022-06-06 09:25:40|24.5|24.42|24.54|24.46|24.54|24.46|24.5|24.42|0
1654507560000|2022-06-06 09:26:00|24.51|24.43|24.51|24.43|24.52|24.44|24.51|24.43|0
1654507570000|2022-06-06 09:26:10|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654507580000|2022-06-06 09:26:20|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1654507590000|2022-06-06 09:26:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654507770000|2022-06-06 09:29:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|14
1654507800000|2022-06-06 09:30:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1654507810000|2022-06-06 09:30:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1654507830000|2022-06-06 09:30:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1654507840000|2022-06-06 09:30:40|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|3
1654507930000|2022-06-06 09:32:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1654507940000|2022-06-06 09:32:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1654507960000|2022-06-06 09:32:40|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1654507990000|2022-06-06 09:33:10|||||||||28
1654508000000|2022-06-06 09:33:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654508040000|2022-06-06 09:34:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1654508050000|2022-06-06 09:34:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|3
1654508070000|2022-06-06 09:34:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1654508110000|2022-06-06 09:35:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|13
1654508120000|2022-06-06 09:35:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1654508240000|2022-06-06 09:37:20|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|32
1654508280000|2022-06-06 09:38:00|||||||||1
1654508320000|2022-06-06 09:38:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654508370000|2022-06-06 09:39:30|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|37
1654508380000|2022-06-06 09:39:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654508420000|2022-06-06 09:40:20|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|0
1654508470000|2022-06-06 09:41:10|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654508480000|2022-06-06 09:41:20|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|1
1654508490000|2022-06-06 09:41:30|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1654508520000|2022-06-06 09:42:00|24.54|24.46|24.54|24.46|24.55|24.47|24.54|24.46|0
1654508540000|2022-06-06 09:42:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|2
1654508550000|2022-06-06 09:42:30|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|0
1654508560000|2022-06-06 09:42:40|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1654508570000|2022-06-06 09:42:50|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|0
1654508590000|2022-06-06 09:43:10|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1654508610000|2022-06-06 09:43:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654508630000|2022-06-06 09:43:50|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|2
1654508640000|2022-06-06 09:44:00|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|0
1654508650000|2022-06-06 09:44:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654508670000|2022-06-06 09:44:30|24.58|24.5|24.56|24.48|24.59|24.51|24.56|24.48|0
1654508690000|2022-06-06 09:44:50|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1654508700000|2022-06-06 09:45:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654508710000|2022-06-06 09:45:10|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|8
1654508720000|2022-06-06 09:45:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654508850000|2022-06-06 09:47:30|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|0
1654508910000|2022-06-06 09:48:30|24.53|24.45|24.5|24.42|24.53|24.45|24.5|24.42|6
1654508920000|2022-06-06 09:48:40|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|0
1654508930000|2022-06-06 09:48:50|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|3
1654508940000|2022-06-06 09:49:00|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|0
1654508960000|2022-06-06 09:49:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1654509060000|2022-06-06 09:51:00|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|1
1654509500000|2022-06-06 09:58:20|||||||||8
1654509510000|2022-06-06 09:58:30|||||||||1
1654509560000|2022-06-06 09:59:20|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|9
1654509570000|2022-06-06 09:59:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654509610000|2022-06-06 10:00:10|||||||||29
1654509720000|2022-06-06 10:02:00|||||||||3
1654509730000|2022-06-06 10:02:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654509740000|2022-06-06 10:02:20|24.54|24.46|24.54|24.46|24.54|24.46|24.53|24.45|0
1654509750000|2022-06-06 10:02:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654509790000|2022-06-06 10:03:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1654509830000|2022-06-06 10:03:50|||||||||28
1654510010000|2022-06-06 10:06:50|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654510040000|2022-06-06 10:07:20|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|0
1654510050000|2022-06-06 10:07:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654510090000|2022-06-06 10:08:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|3
1654510120000|2022-06-06 10:08:40|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1654510140000|2022-06-06 10:09:00|24.51|24.43|24.51|24.43|24.53|24.45|24.51|24.43|2
1654510160000|2022-06-06 10:09:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1654510170000|2022-06-06 10:09:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1654510180000|2022-06-06 10:09:40|24.49|24.41|24.49|24.41|24.49|24.41|24.48|24.4|0
1654510210000|2022-06-06 10:10:10|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654510390000|2022-06-06 10:13:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|6
1654510420000|2022-06-06 10:13:40|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654510450000|2022-06-06 10:14:10|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|4
1654510460000|2022-06-06 10:14:20|||||||||5
1654510510000|2022-06-06 10:15:10|||||||||12
1654510530000|2022-06-06 10:15:30|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|4
1654511030000|2022-06-06 10:23:50|||||||||34
1654511080000|2022-06-06 10:24:40|||||||||130
1654511150000|2022-06-06 10:25:50|||||||||1
1654511250000|2022-06-06 10:27:30|||||||||92
1654511260000|2022-06-06 10:27:40|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|23
1654511270000|2022-06-06 10:27:50|||||||||19
1654511760000|2022-06-06 10:36:00|||||||||14
1654511900000|2022-06-06 10:38:20|||||||||1
1654512060000|2022-06-06 10:41:00|||||||||1
1654512070000|2022-06-06 10:41:10|||||||||2
1654512190000|2022-06-06 10:43:10|||||||||1
1654512230000|2022-06-06 10:43:50|||||||||3
1654512240000|2022-06-06 10:44:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|14
1654512250000|2022-06-06 10:44:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654512270000|2022-06-06 10:44:30|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|2
1654512280000|2022-06-06 10:44:40|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|0
1654512290000|2022-06-06 10:44:50|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654512490000|2022-06-06 10:48:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|5
1654512500000|2022-06-06 10:48:20|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654512510000|2022-06-06 10:48:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654512520000|2022-06-06 10:48:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654512630000|2022-06-06 10:50:30|||||||||14
1654512680000|2022-06-06 10:51:20|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|8
1654512690000|2022-06-06 10:51:30|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654512700000|2022-06-06 10:51:40|24.53|24.45|24.53|24.45|24.53|24.45|24.52|24.44|0
1654512720000|2022-06-06 10:52:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654512800000|2022-06-06 10:53:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1654512820000|2022-06-06 10:53:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654512830000|2022-06-06 10:53:50|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1654512840000|2022-06-06 10:54:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654512860000|2022-06-06 10:54:20|||||||||5
1654512870000|2022-06-06 10:54:30|||||||||13
1654512880000|2022-06-06 10:54:40|||||||||15
1654512890000|2022-06-06 10:54:50|||||||||6
1654512900000|2022-06-06 10:55:00|||||||||6
1654512910000|2022-06-06 10:55:10|||||||||9
1654512920000|2022-06-06 10:55:20|||||||||4
1654513090000|2022-06-06 10:58:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|32
1654513140000|2022-06-06 10:59:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|6
1654513200000|2022-06-06 11:00:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|2
1654513210000|2022-06-06 11:00:10|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|20
1654513230000|2022-06-06 11:00:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|1
1654513260000|2022-06-06 11:01:00|||||||||2
1654513270000|2022-06-06 11:01:10|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654513500000|2022-06-06 11:05:00|||||||||2
1654513660000|2022-06-06 11:07:40|||||||||3
1654513940000|2022-06-06 11:12:20|||||||||1
1654514000000|2022-06-06 11:13:20|||||||||2
1654514170000|2022-06-06 11:16:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|2
1654514180000|2022-06-06 11:16:20|||||||||2
1654514240000|2022-06-06 11:17:20|||||||||1
1654514290000|2022-06-06 11:18:10|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654514470000|2022-06-06 11:21:10|||||||||10
1654514480000|2022-06-06 11:21:20|||||||||15
1654514490000|2022-06-06 11:21:30|||||||||10
1654514500000|2022-06-06 11:21:40|||||||||10
1654514510000|2022-06-06 11:21:50|||||||||1
1654514650000|2022-06-06 11:24:10|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|72
1654514660000|2022-06-06 11:24:20|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|10
1654514670000|2022-06-06 11:24:30|24.47|24.39|24.47|24.39|24.48|24.4|24.47|24.39|2
1654514700000|2022-06-06 11:25:00|||||||||2
1654514740000|2022-06-06 11:25:40|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|3
1654514760000|2022-06-06 11:26:00|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|2
1654514770000|2022-06-06 11:26:10|||||||||2
1654514790000|2022-06-06 11:26:30|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|0
1654514800000|2022-06-06 11:26:40|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1654514880000|2022-06-06 11:28:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|5
1654515020000|2022-06-06 11:30:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1654515030000|2022-06-06 11:30:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|31
1654515040000|2022-06-06 11:30:40|||||||||2
1654515090000|2022-06-06 11:31:30|24.47|24.39|24.47|24.39|24.48|24.4|24.47|24.39|0
1654515100000|2022-06-06 11:31:40|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654515310000|2022-06-06 11:35:10|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1654515760000|2022-06-06 11:42:40|||||||||2
1654515870000|2022-06-06 11:44:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|23
1654515930000|2022-06-06 11:45:30|24.53|24.45|24.52|24.44|24.53|24.45|24.52|24.44|20
1654515950000|2022-06-06 11:45:50|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654516010000|2022-06-06 11:46:50|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|6
1654516030000|2022-06-06 11:47:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654516160000|2022-06-06 11:49:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|7
1654516200000|2022-06-06 11:50:00|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1654516210000|2022-06-06 11:50:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654516220000|2022-06-06 11:50:20|||||||||2
1654516260000|2022-06-06 11:51:00|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1654516270000|2022-06-06 11:51:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654516290000|2022-06-06 11:51:30|24.57|24.49|24.55|24.47|24.57|24.49|24.55|24.47|0
1654516300000|2022-06-06 11:51:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|9
1654516490000|2022-06-06 11:54:50|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|2
1654516500000|2022-06-06 11:55:00|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|13
1654516530000|2022-06-06 11:55:30|24.5|24.42|24.5|24.42|24.5|24.42|24.49|24.41|47
1654516540000|2022-06-06 11:55:40|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|0
1654516550000|2022-06-06 11:55:50|24.49|24.41|24.49|24.41|24.5|24.42|24.49|24.41|0
1654516580000|2022-06-06 11:56:20|24.5|24.42|24.5|24.42|24.5|24.42|24.49|24.41|82
1654516610000|2022-06-06 11:56:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|41
1654516620000|2022-06-06 11:57:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1654516640000|2022-06-06 11:57:20|24.49|24.41|24.45|24.37|24.49|24.41|24.45|24.37|50
1654516770000|2022-06-06 11:59:30|||||||||3
1654516800000|2022-06-06 12:00:00|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|84
1654516810000|2022-06-06 12:00:10|||||||||41
1654516830000|2022-06-06 12:00:30|||||||||1
1654516860000|2022-06-06 12:01:00|||||||||13
1654516870000|2022-06-06 12:01:10|||||||||6
1654516880000|2022-06-06 12:01:20|||||||||14
1654516890000|2022-06-06 12:01:30|||||||||4
1654516900000|2022-06-06 12:01:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|23
1654516930000|2022-06-06 12:02:10|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|0
1654516950000|2022-06-06 12:02:30|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|25
1654516990000|2022-06-06 12:03:10|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1654517000000|2022-06-06 12:03:20|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|124
1654517010000|2022-06-06 12:03:30|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|0
1654517030000|2022-06-06 12:03:50|24.45|24.37|24.45|24.37|24.45|24.37|24.44|24.36|0
1654517040000|2022-06-06 12:04:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1654517050000|2022-06-06 12:04:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1654517120000|2022-06-06 12:05:20|||||||||36
1654517130000|2022-06-06 12:05:30|||||||||6
1654517170000|2022-06-06 12:06:10|24.44|24.36|24.44|24.36|24.45|24.37|24.44|24.36|2
1654517210000|2022-06-06 12:06:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1654517250000|2022-06-06 12:07:30|||||||||1
1654517280000|2022-06-06 12:08:00|24.44|24.36|24.44|24.36|24.45|24.37|24.44|24.36|1
1654517340000|2022-06-06 12:09:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|92
1654517350000|2022-06-06 12:09:10|||||||||81
1654517360000|2022-06-06 12:09:20|||||||||3
1654517370000|2022-06-06 12:09:30|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1654517380000|2022-06-06 12:09:40|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|37
1654517390000|2022-06-06 12:09:50|24.4|24.32|24.44|24.36|24.44|24.36|24.4|24.32|0
1654517420000|2022-06-06 12:10:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1654517430000|2022-06-06 12:10:30|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|2
1654517440000|2022-06-06 12:10:40|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|34
1654517520000|2022-06-06 12:12:00|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1654517540000|2022-06-06 12:12:20|||||||||10
1654517550000|2022-06-06 12:12:30|||||||||9
1654517570000|2022-06-06 12:12:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1654517580000|2022-06-06 12:13:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1654517590000|2022-06-06 12:13:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1654517620000|2022-06-06 12:13:40|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|44
1654517630000|2022-06-06 12:13:50|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|10
1654517650000|2022-06-06 12:14:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1654517660000|2022-06-06 12:14:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1654517680000|2022-06-06 12:14:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1654517930000|2022-06-06 12:18:50|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|305
1654517980000|2022-06-06 12:19:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|17
1654517990000|2022-06-06 12:19:50|||||||||7
1654518020000|2022-06-06 12:20:20|||||||||7
1654518100000|2022-06-06 12:21:40|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|82
1654518110000|2022-06-06 12:21:50|||||||||7
1654518120000|2022-06-06 12:22:00|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|3
1654518250000|2022-06-06 12:24:10|||||||||100
1654518270000|2022-06-06 12:24:30|||||||||65
1654518300000|2022-06-06 12:25:00|||||||||100
1654518370000|2022-06-06 12:26:10|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|13
1654518420000|2022-06-06 12:27:00|||||||||1
1654518440000|2022-06-06 12:27:20|||||||||124
1654518460000|2022-06-06 12:27:40|||||||||120
1654518490000|2022-06-06 12:28:10|24.43|24.35|24.43|24.35|24.44|24.36|24.43|24.35|6
1654518500000|2022-06-06 12:28:20|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|0
1654518510000|2022-06-06 12:28:30|24.41|24.33|24.39|24.31|24.42|24.34|24.39|24.31|0
1654518530000|2022-06-06 12:28:50|24.42|24.34|24.43|24.35|24.44|24.36|24.42|24.34|13
1654518540000|2022-06-06 12:29:00|24.42|24.34|24.42|24.34|24.43|24.35|24.42|24.34|0
1654518550000|2022-06-06 12:29:10|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|38
1654518560000|2022-06-06 12:29:20|||||||||2
1654518700000|2022-06-06 12:31:40|||||||||2
1654518710000|2022-06-06 12:31:50|||||||||2
1654518720000|2022-06-06 12:32:00|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|74
1654518730000|2022-06-06 12:32:10|24.42|24.34|24.42|24.34|24.42|24.34|24.41|24.33|1
1654518740000|2022-06-06 12:32:20|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|2
1654518750000|2022-06-06 12:32:30|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|47
1654518760000|2022-06-06 12:32:40|||||||||3
1654518770000|2022-06-06 12:32:50|||||||||2
1654518780000|2022-06-06 12:33:00|||||||||1
1654518790000|2022-06-06 12:33:10|||||||||2
1654518800000|2022-06-06 12:33:20|||||||||1
1654518810000|2022-06-06 12:33:30|||||||||81
1654518820000|2022-06-06 12:33:40|||||||||1
1654518830000|2022-06-06 12:33:50|||||||||2
1654518840000|2022-06-06 12:34:00|||||||||2
1654518860000|2022-06-06 12:34:20|24.41|24.33|24.43|24.35|24.44|24.36|24.41|24.33|3
1654518870000|2022-06-06 12:34:30|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|1
1654518880000|2022-06-06 12:34:40|||||||||1
1654518890000|2022-06-06 12:34:50|||||||||2
1654518900000|2022-06-06 12:35:00|||||||||2
1654518910000|2022-06-06 12:35:10|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|97
1654518920000|2022-06-06 12:35:20|||||||||3
1654518940000|2022-06-06 12:35:40|||||||||2
1654518950000|2022-06-06 12:35:50|||||||||1
1654518960000|2022-06-06 12:36:00|||||||||2
1654518970000|2022-06-06 12:36:10|||||||||1
1654518990000|2022-06-06 12:36:30|||||||||2
1654519000000|2022-06-06 12:36:40|||||||||2
1654519010000|2022-06-06 12:36:50|||||||||1
1654519020000|2022-06-06 12:37:00|24.38|24.3|24.38|24.3|24.38|24.3|24.37|24.29|9
1654519030000|2022-06-06 12:37:10|24.39|24.31|24.38|24.3|24.39|24.31|24.38|24.3|18
1654519040000|2022-06-06 12:37:20|24.37|24.29|24.38|24.3|24.39|24.31|24.37|24.29|10
1654519050000|2022-06-06 12:37:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|2
1654519060000|2022-06-06 12:37:40|24.38|24.3|24.39|24.31|24.39|24.31|24.38|24.3|2
1654519070000|2022-06-06 12:37:50|||||||||1
1654519080000|2022-06-06 12:38:00|||||||||1
1654519090000|2022-06-06 12:38:10|||||||||1
1654519110000|2022-06-06 12:38:30|||||||||1
1654519120000|2022-06-06 12:38:40|||||||||1
1654519200000|2022-06-06 12:40:00|||||||||3
1654519290000|2022-06-06 12:41:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1654519340000|2022-06-06 12:42:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|41
1654519440000|2022-06-06 12:44:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1654519450000|2022-06-06 12:44:10|24.44|24.36|24.39|24.31|24.44|24.36|24.39|24.31|1
1654519480000|2022-06-06 12:44:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1654519490000|2022-06-06 12:44:50|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|0
1654519510000|2022-06-06 12:45:10|||||||||26
1654519520000|2022-06-06 12:45:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1654519530000|2022-06-06 12:45:30|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|0
1654519550000|2022-06-06 12:45:50|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1654519560000|2022-06-06 12:46:00|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|0
1654519580000|2022-06-06 12:46:20|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1654519590000|2022-06-06 12:46:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1654519600000|2022-06-06 12:46:40|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|4
1654519610000|2022-06-06 12:46:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|162
1654519620000|2022-06-06 12:47:00|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|39
1654519630000|2022-06-06 12:47:10|24.38|24.3|24.39|24.31|24.39|24.31|24.37|24.29|59
1654519680000|2022-06-06 12:48:00|||||||||1
1654519700000|2022-06-06 12:48:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1654519710000|2022-06-06 12:48:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1654519720000|2022-06-06 12:48:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1654519740000|2022-06-06 12:49:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1654519780000|2022-06-06 12:49:40|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|0
1654519790000|2022-06-06 12:49:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1654519820000|2022-06-06 12:50:20|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|0
1654519840000|2022-06-06 12:50:40|24.4|24.32|24.39|24.31|24.4|24.32|24.39|24.31|6
1654519850000|2022-06-06 12:50:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1654520280000|2022-06-06 12:58:00|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|75
1654520290000|2022-06-06 12:58:10|24.41|24.33|24.45|24.37|24.45|24.37|24.41|24.33|8
1654520310000|2022-06-06 12:58:30|24.43|24.35|24.45|24.37|24.45|24.37|24.4|24.32|7
1654520320000|2022-06-06 12:58:40|24.43|24.35|24.43|24.35|24.45|24.37|24.43|24.35|0
1654520330000|2022-06-06 12:58:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1654520340000|2022-06-06 12:59:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1654520360000|2022-06-06 12:59:20|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|4
1654520400000|2022-06-06 13:00:00|24.41|24.33|24.45|24.37|24.45|24.37|24.4|24.32|1
1654520430000|2022-06-06 13:00:30|||||||||3
1654520470000|2022-06-06 13:01:10|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|4
1654520480000|2022-06-06 13:01:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1654520490000|2022-06-06 13:01:30|24.45|24.37|24.45|24.37|24.45|24.37|24.43|24.35|0
1654520660000|2022-06-06 13:04:20|||||||||1
1654520670000|2022-06-06 13:04:30|||||||||2
1654520680000|2022-06-06 13:04:40|||||||||2
1654520690000|2022-06-06 13:04:50|||||||||2
1654520700000|2022-06-06 13:05:00|||||||||3
1654520720000|2022-06-06 13:05:20|||||||||2
1654520730000|2022-06-06 13:05:30|||||||||3
1654520740000|2022-06-06 13:05:40|||||||||2
1654520750000|2022-06-06 13:05:50|||||||||2
1654520760000|2022-06-06 13:06:00|||||||||2
1654520770000|2022-06-06 13:06:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|56
1654520780000|2022-06-06 13:06:20|||||||||14
1654520790000|2022-06-06 13:06:30|||||||||1
1654520800000|2022-06-06 13:06:40|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|5
1654520820000|2022-06-06 13:07:00|||||||||2
1654520830000|2022-06-06 13:07:10|||||||||2
1654520840000|2022-06-06 13:07:20|||||||||1
1654520850000|2022-06-06 13:07:30|||||||||1
1654520870000|2022-06-06 13:07:50|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|39
1654520880000|2022-06-06 13:08:00|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|2
1654520890000|2022-06-06 13:08:10|24.45|24.37|24.45|24.37|24.45|24.37|24.44|24.36|5
1654520900000|2022-06-06 13:08:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|2
1654520910000|2022-06-06 13:08:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|1
1654520930000|2022-06-06 13:08:50|24.44|24.36|24.4|24.32|24.44|24.36|24.4|24.32|3
1654520940000|2022-06-06 13:09:00|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|2
1654520950000|2022-06-06 13:09:10|||||||||1
1654520960000|2022-06-06 13:09:20|||||||||1
1654520970000|2022-06-06 13:09:30|||||||||2
1654520980000|2022-06-06 13:09:40|||||||||2
1654520990000|2022-06-06 13:09:50|||||||||2
1654521000000|2022-06-06 13:10:00|||||||||1
1654521010000|2022-06-06 13:10:10|||||||||2
1654521030000|2022-06-06 13:10:30|||||||||1
1654521040000|2022-06-06 13:10:40|||||||||1
1654521050000|2022-06-06 13:10:50|||||||||2
1654521060000|2022-06-06 13:11:00|||||||||1
1654521070000|2022-06-06 13:11:10|||||||||2
1654521090000|2022-06-06 13:11:30|||||||||1
1654521100000|2022-06-06 13:11:40|||||||||2
1654521110000|2022-06-06 13:11:50|||||||||1
1654521120000|2022-06-06 13:12:00|||||||||2
1654521130000|2022-06-06 13:12:10|||||||||2
1654521150000|2022-06-06 13:12:30|||||||||1
1654521330000|2022-06-06 13:15:30|||||||||3
1654521350000|2022-06-06 13:15:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|6
1654521430000|2022-06-06 13:17:10|||||||||2
1654521440000|2022-06-06 13:17:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|11
1654521450000|2022-06-06 13:17:30|24.4|24.32|24.44|24.36|24.44|24.36|24.4|24.32|0
1654521500000|2022-06-06 13:18:20|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|4
1654521510000|2022-06-06 13:18:30|24.4|24.32|24.45|24.37|24.45|24.37|24.4|24.32|4
1654521560000|2022-06-06 13:19:20|||||||||5
1654521590000|2022-06-06 13:19:50|||||||||12
1654521600000|2022-06-06 13:20:00|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|98
1654521670000|2022-06-06 13:21:10|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|5
1654521700000|2022-06-06 13:21:40|||||||||3
1654521710000|2022-06-06 13:21:50|||||||||1
1654521730000|2022-06-06 13:22:10|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|11
1654521740000|2022-06-06 13:22:20|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|9
1654521750000|2022-06-06 13:22:30|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|16
1654521770000|2022-06-06 13:22:50|||||||||2
1654521850000|2022-06-06 13:24:10|||||||||2
1654521860000|2022-06-06 13:24:20|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|19
1654521870000|2022-06-06 13:24:30|||||||||1
1654521930000|2022-06-06 13:25:30|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|15
1654521940000|2022-06-06 13:25:40|24.46|24.38|24.5|24.42|24.5|24.42|24.45|24.37|19
1654521950000|2022-06-06 13:25:50|24.45|24.37|24.5|24.42|24.5|24.42|24.45|24.37|28
1654521960000|2022-06-06 13:26:00|||||||||1
1654522040000|2022-06-06 13:27:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|4
1654522120000|2022-06-06 13:28:40|||||||||2
1654522130000|2022-06-06 13:28:50|||||||||1
1654522140000|2022-06-06 13:29:00|||||||||2
1654522150000|2022-06-06 13:29:10|||||||||3
1654522160000|2022-06-06 13:29:20|||||||||2
1654522170000|2022-06-06 13:29:30|||||||||2
1654522180000|2022-06-06 13:29:40|||||||||2
1654522190000|2022-06-06 13:29:50|||||||||2
1654522200000|2022-06-06 13:30:00|24.44|24.36|24.44|24.36|24.45|24.37|24.44|24.36|70
1654522210000|2022-06-06 13:30:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1654522230000|2022-06-06 13:30:30|||||||||3
1654522240000|2022-06-06 13:30:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|2
1654522250000|2022-06-06 13:30:50|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|26
1654522260000|2022-06-06 13:31:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|8
1654522270000|2022-06-06 13:31:10|||||||||2
1654522280000|2022-06-06 13:31:20|24.4|24.32|24.44|24.36|24.44|24.36|24.4|24.32|79
1654522290000|2022-06-06 13:31:30|||||||||19
1654522300000|2022-06-06 13:31:40|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|49
1654522310000|2022-06-06 13:31:50|24.45|24.37|24.45|24.37|24.45|24.37|24.44|24.36|1
1654522320000|2022-06-06 13:32:00|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|11
1654522330000|2022-06-06 13:32:10|||||||||23
1654522340000|2022-06-06 13:32:20|||||||||1
1654522350000|2022-06-06 13:32:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1654522360000|2022-06-06 13:32:40|24.44|24.36|24.48|24.4|24.49|24.41|24.44|24.36|2
1654522370000|2022-06-06 13:32:50|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|1
1654522380000|2022-06-06 13:33:00|||||||||1
1654522390000|2022-06-06 13:33:10|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|1
1654522400000|2022-06-06 13:33:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|2
1654522410000|2022-06-06 13:33:30|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|0
1654522430000|2022-06-06 13:33:50|||||||||5
1654522470000|2022-06-06 13:34:30|||||||||2
1654522480000|2022-06-06 13:34:40|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|10
1654522490000|2022-06-06 13:34:50|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|18
1654522500000|2022-06-06 13:35:00|24.49|24.41|24.49|24.41|24.49|24.41|24.48|24.4|1
1654522550000|2022-06-06 13:35:50|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|1
1654522560000|2022-06-06 13:36:00|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|9
1654522580000|2022-06-06 13:36:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|16
1654522590000|2022-06-06 13:36:30|24.54|24.46|24.54|24.46|24.54|24.46|24.52|24.44|7
1654522600000|2022-06-06 13:36:40|||||||||2
1654522620000|2022-06-06 13:37:00|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|20
1654522630000|2022-06-06 13:37:10|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|20
1654522670000|2022-06-06 13:37:50|24.58|24.5|24.54|24.46|24.58|24.5|24.54|24.46|2
1654522780000|2022-06-06 13:39:40|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|8
1654522790000|2022-06-06 13:39:50|||||||||5
1654522810000|2022-06-06 13:40:10|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|6
1654522820000|2022-06-06 13:40:20|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1654522830000|2022-06-06 13:40:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|15
1654522840000|2022-06-06 13:40:40|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|11
1654522850000|2022-06-06 13:40:50|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|11
1654522860000|2022-06-06 13:41:00|||||||||15
1654522870000|2022-06-06 13:41:10|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1654522880000|2022-06-06 13:41:20|24.52|24.44|24.51|24.43|24.52|24.44|24.5|24.42|12
1654522890000|2022-06-06 13:41:30|24.52|24.44|24.48|24.4|24.52|24.44|24.48|24.4|3
1654522920000|2022-06-06 13:42:00|||||||||35
1654522940000|2022-06-06 13:42:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|3
1654522950000|2022-06-06 13:42:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|2
1654522960000|2022-06-06 13:42:40|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|1
1654523010000|2022-06-06 13:43:30|24.49|24.41|24.51|24.43|24.53|24.45|24.49|24.41|12
1654523020000|2022-06-06 13:43:40|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|0
1654523040000|2022-06-06 13:44:00|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|29
1654523090000|2022-06-06 13:44:50|24.53|24.45|24.53|24.45|24.53|24.45|24.52|24.44|104
1654523100000|2022-06-06 13:45:00|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1654523110000|2022-06-06 13:45:10|24.52|24.44|24.51|24.43|24.53|24.45|24.5|24.42|1
1654523120000|2022-06-06 13:45:20|24.5|24.42|24.53|24.45|24.53|24.45|24.5|24.42|6
1654523140000|2022-06-06 13:45:40|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|4
1654523150000|2022-06-06 13:45:50|24.57|24.49|24.53|24.45|24.58|24.5|24.53|24.45|3
1654523160000|2022-06-06 13:46:00|24.55|24.47|24.58|24.5|24.58|24.5|24.55|24.47|0
1654523170000|2022-06-06 13:46:10|24.59|24.51|24.58|24.5|24.59|24.51|24.58|24.5|4
1654523200000|2022-06-06 13:46:40|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|10
1654523210000|2022-06-06 13:46:50|24.59|24.51|24.63|24.55|24.63|24.55|24.59|24.51|0
1654523220000|2022-06-06 13:47:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654523230000|2022-06-06 13:47:10|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|2
1654523240000|2022-06-06 13:47:20|24.59|24.51|24.58|24.5|24.59|24.51|24.58|24.5|0
1654523250000|2022-06-06 13:47:30|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|2
1654523310000|2022-06-06 13:48:30|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|4
1654523320000|2022-06-06 13:48:40|||||||||10
1654523350000|2022-06-06 13:49:10|24.59|24.51|24.58|24.5|24.59|24.51|24.58|24.5|4
1654523370000|2022-06-06 13:49:30|24.61|24.53|24.58|24.5|24.61|24.53|24.58|24.5|3
1654523410000|2022-06-06 13:50:10|24.61|24.53|24.63|24.55|24.63|24.55|24.6|24.52|1
1654523440000|2022-06-06 13:50:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|3
1654523450000|2022-06-06 13:50:50|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|2
1654523460000|2022-06-06 13:51:00|24.62|24.54|24.62|24.54|24.62|24.54|24.61|24.53|0
1654523470000|2022-06-06 13:51:10|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|51
1654523500000|2022-06-06 13:51:40|24.6|24.52|24.6|24.52|24.61|24.53|24.58|24.5|42
1654523510000|2022-06-06 13:51:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654523520000|2022-06-06 13:52:00|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|52
1654523530000|2022-06-06 13:52:10|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654523610000|2022-06-06 13:53:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|50
1654523620000|2022-06-06 13:53:40|24.57|24.49|24.55|24.47|24.58|24.5|24.55|24.47|12
1654523630000|2022-06-06 13:53:50|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|0
1654523640000|2022-06-06 13:54:00|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1654523660000|2022-06-06 13:54:20|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|2
1654523670000|2022-06-06 13:54:30|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|1
1654523680000|2022-06-06 13:54:40|24.58|24.5|24.53|24.45|24.58|24.5|24.53|24.45|0
1654523750000|2022-06-06 13:55:50|24.52|24.44|24.52|24.44|24.53|24.45|24.51|24.43|2
1654523760000|2022-06-06 13:56:00|24.53|24.45|24.52|24.44|24.53|24.45|24.51|24.43|2
1654523770000|2022-06-06 13:56:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654523790000|2022-06-06 13:56:30|24.54|24.46|24.55|24.47|24.58|24.5|24.53|24.45|1
1654523800000|2022-06-06 13:56:40|24.57|24.49|24.53|24.45|24.57|24.49|24.53|24.45|0
1654523810000|2022-06-06 13:56:50|24.52|24.44|24.53|24.45|24.53|24.45|24.52|24.44|0
1654523880000|2022-06-06 13:58:00|24.48|24.4|24.53|24.45|24.53|24.45|24.48|24.4|1
1654523930000|2022-06-06 13:58:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|49
1654523940000|2022-06-06 13:59:00|24.53|24.45|24.53|24.45|24.54|24.46|24.53|24.45|0
1654523950000|2022-06-06 13:59:10|24.51|24.43|24.49|24.41|24.51|24.43|24.48|24.4|4
1654523960000|2022-06-06 13:59:20|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|18
1654523970000|2022-06-06 13:59:30|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|0
1654523990000|2022-06-06 13:59:50|24.46|24.38|24.48|24.4|24.48|24.4|24.46|24.38|0
1654524000000|2022-06-06 14:00:00|24.46|24.38|24.48|24.4|24.48|24.4|24.45|24.37|3
1654524010000|2022-06-06 14:00:10|24.46|24.38|24.48|24.4|24.48|24.4|24.46|24.38|0
1654524030000|2022-06-06 14:00:30|24.47|24.39|24.43|24.35|24.47|24.39|24.42|24.34|74
1654524070000|2022-06-06 14:01:10|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|26
1654524080000|2022-06-06 14:01:20|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|93
1654524090000|2022-06-06 14:01:30|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|0
1654524100000|2022-06-06 14:01:40|||||||||50
1654524110000|2022-06-06 14:01:50|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|0
1654524120000|2022-06-06 14:02:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|1
1654524130000|2022-06-06 14:02:10|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|30
1654524140000|2022-06-06 14:02:20|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|0
1654524150000|2022-06-06 14:02:30|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1654524160000|2022-06-06 14:02:40|||||||||50
1654524170000|2022-06-06 14:02:50|||||||||4
1654524180000|2022-06-06 14:03:00|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|59
1654524190000|2022-06-06 14:03:10|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|50
1654524200000|2022-06-06 14:03:20|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|50
1654524210000|2022-06-06 14:03:30|||||||||8
1654524260000|2022-06-06 14:04:20|||||||||1
1654524280000|2022-06-06 14:04:40|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|72
1654524290000|2022-06-06 14:04:50|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|11
1654524300000|2022-06-06 14:05:00|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|18
1654524310000|2022-06-06 14:05:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|41
1654524320000|2022-06-06 14:05:20|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654524330000|2022-06-06 14:05:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1654524340000|2022-06-06 14:05:40|24.44|24.36|24.46|24.38|24.48|24.4|24.44|24.36|0
1654524350000|2022-06-06 14:05:50|24.45|24.37|24.44|24.36|24.45|24.37|24.43|24.35|1
1654524360000|2022-06-06 14:06:00|24.43|24.35|24.43|24.35|24.44|24.36|24.43|24.35|0
1654524370000|2022-06-06 14:06:10|||||||||2
1654524450000|2022-06-06 14:07:30|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|3
1654524460000|2022-06-06 14:07:40|24.44|24.36|24.48|24.4|24.48|24.4|24.44|24.36|0
1654524480000|2022-06-06 14:08:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|55
1654524490000|2022-06-06 14:08:10|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|2
1654524520000|2022-06-06 14:08:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|2
1654524530000|2022-06-06 14:08:50|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1654524570000|2022-06-06 14:09:30|24.47|24.39|24.47|24.39|24.48|24.4|24.47|24.39|0
1654524580000|2022-06-06 14:09:40|24.48|24.4|24.44|24.36|24.48|24.4|24.43|24.35|2
1654524590000|2022-06-06 14:09:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654524670000|2022-06-06 14:11:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|17
1654524690000|2022-06-06 14:11:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|2
1654524720000|2022-06-06 14:12:00|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|28
1654524740000|2022-06-06 14:12:20|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|0
1654524750000|2022-06-06 14:12:30|||||||||3
1654524760000|2022-06-06 14:12:40|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|0
1654524810000|2022-06-06 14:13:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|3
1654524820000|2022-06-06 14:13:40|24.53|24.45|24.53|24.45|24.53|24.45|24.51|24.43|0
1654524840000|2022-06-06 14:14:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1654524850000|2022-06-06 14:14:10|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|3
1654524880000|2022-06-06 14:14:40|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|6
1654524890000|2022-06-06 14:14:50|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|1
1654524910000|2022-06-06 14:15:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|2
1654524940000|2022-06-06 14:15:40|||||||||4
1654524960000|2022-06-06 14:16:00|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|1
1654524990000|2022-06-06 14:16:30|||||||||1
1654525000000|2022-06-06 14:16:40|||||||||50
1654525010000|2022-06-06 14:16:50|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|18
1654525020000|2022-06-06 14:17:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|9
1654525030000|2022-06-06 14:17:10|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|1
1654525040000|2022-06-06 14:17:20|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|0
1654525060000|2022-06-06 14:17:40|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|0
1654525090000|2022-06-06 14:18:10|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|0
1654525100000|2022-06-06 14:18:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654525130000|2022-06-06 14:18:50|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|3
1654525140000|2022-06-06 14:19:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654525150000|2022-06-06 14:19:10|24.55|24.47|24.56|24.48|24.56|24.48|24.54|24.46|4
1654525160000|2022-06-06 14:19:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1654525170000|2022-06-06 14:19:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|2
1654525200000|2022-06-06 14:20:00|24.55|24.47|24.56|24.48|24.56|24.48|24.54|24.46|10
1654525210000|2022-06-06 14:20:10|24.55|24.47|24.54|24.46|24.56|24.48|24.54|24.46|1
1654525240000|2022-06-06 14:20:40|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1654525250000|2022-06-06 14:20:50|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1654525260000|2022-06-06 14:21:00|24.55|24.47|24.59|24.51|24.59|24.51|24.55|24.47|0
1654525280000|2022-06-06 14:21:20|24.58|24.5|24.58|24.5|24.58|24.5|24.54|24.46|0
1654525290000|2022-06-06 14:21:30|24.56|24.48|24.58|24.5|24.59|24.51|24.56|24.48|4
1654525300000|2022-06-06 14:21:40|24.54|24.46|24.58|24.5|24.58|24.5|24.54|24.46|0
1654525310000|2022-06-06 14:21:50|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|11
1654525320000|2022-06-06 14:22:00|||||||||3
1654525330000|2022-06-06 14:22:10|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|1
1654525350000|2022-06-06 14:22:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654525380000|2022-06-06 14:23:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654525390000|2022-06-06 14:23:10|24.58|24.5|24.58|24.5|24.58|24.5|24.56|24.48|4
1654525400000|2022-06-06 14:23:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|2
1654525450000|2022-06-06 14:24:10|||||||||3
1654525510000|2022-06-06 14:25:10|24.6|24.52|24.6|24.52|24.6|24.52|24.59|24.51|1
1654525520000|2022-06-06 14:25:20|24.59|24.51|24.59|24.51|24.6|24.52|24.59|24.51|0
1654525530000|2022-06-06 14:25:30|24.61|24.53|24.61|24.53|24.61|24.53|24.6|24.52|33
1654525550000|2022-06-06 14:25:50|24.6|24.52|24.59|24.51|24.6|24.52|24.59|24.51|4
1654525560000|2022-06-06 14:26:00|24.6|24.52|24.61|24.53|24.61|24.53|24.59|24.51|0
1654525580000|2022-06-06 14:26:20|24.6|24.52|24.59|24.51|24.61|24.53|24.59|24.51|0
1654525600000|2022-06-06 14:26:40|24.6|24.52|24.59|24.51|24.61|24.53|24.59|24.51|2
1654525610000|2022-06-06 14:26:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654525630000|2022-06-06 14:27:10|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|20
1654525640000|2022-06-06 14:27:20|24.54|24.46|24.55|24.47|24.56|24.48|24.54|24.46|2
1654525650000|2022-06-06 14:27:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654525690000|2022-06-06 14:28:10|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|124
1654525710000|2022-06-06 14:28:30|||||||||1
1654525740000|2022-06-06 14:29:00|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|10
1654525770000|2022-06-06 14:29:30|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|2
1654525780000|2022-06-06 14:29:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654525790000|2022-06-06 14:29:50|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|0
1654525800000|2022-06-06 14:30:00|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|1
1654525810000|2022-06-06 14:30:10|||||||||2
1654525820000|2022-06-06 14:30:20|||||||||2
1654525830000|2022-06-06 14:30:30|24.54|24.46|24.58|24.5|24.58|24.5|24.54|24.46|1
1654525840000|2022-06-06 14:30:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654525850000|2022-06-06 14:30:50|24.58|24.5|24.58|24.5|24.58|24.5|24.56|24.48|0
1654525960000|2022-06-06 14:32:40|24.54|24.46|24.57|24.49|24.58|24.5|24.53|24.45|31
1654525970000|2022-06-06 14:32:50|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|0
1654525980000|2022-06-06 14:33:00|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|21
1654525990000|2022-06-06 14:33:10|||||||||7
1654526010000|2022-06-06 14:33:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654526130000|2022-06-06 14:35:30|||||||||2
1654526140000|2022-06-06 14:35:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|50
1654526150000|2022-06-06 14:35:50|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1654526170000|2022-06-06 14:36:10|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|0
1654526200000|2022-06-06 14:36:40|||||||||50
1654526210000|2022-06-06 14:36:50|||||||||1
1654526220000|2022-06-06 14:37:00|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|10
1654526240000|2022-06-06 14:37:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|90
1654526260000|2022-06-06 14:37:40|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|23
1654526270000|2022-06-06 14:37:50|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|11
1654526280000|2022-06-06 14:38:00|24.59|24.51|24.58|24.5|24.59|24.51|24.58|24.5|0
1654526350000|2022-06-06 14:39:10|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|133
1654526360000|2022-06-06 14:39:20|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654526370000|2022-06-06 14:39:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654526380000|2022-06-06 14:39:40|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654526400000|2022-06-06 14:40:00|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|0
1654526430000|2022-06-06 14:40:30|||||||||1
1654526460000|2022-06-06 14:41:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654526480000|2022-06-06 14:41:20|||||||||1
1654526530000|2022-06-06 14:42:10|||||||||2
1654526550000|2022-06-06 14:42:30|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|14
1654526560000|2022-06-06 14:42:40|||||||||2
1654526580000|2022-06-06 14:43:00|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|2
1654526590000|2022-06-06 14:43:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654526610000|2022-06-06 14:43:30|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|7
1654526680000|2022-06-06 14:44:40|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|25
1654526690000|2022-06-06 14:44:50|24.53|24.45|24.54|24.46|24.54|24.46|24.53|24.45|2
1654526730000|2022-06-06 14:45:30|||||||||2
1654526760000|2022-06-06 14:46:00|||||||||1
1654526850000|2022-06-06 14:47:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|3
1654526860000|2022-06-06 14:47:40|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|8
1654526870000|2022-06-06 14:47:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654526890000|2022-06-06 14:48:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654526900000|2022-06-06 14:48:20|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|26
1654526910000|2022-06-06 14:48:30|24.54|24.46|24.53|24.45|24.54|24.46|24.53|24.45|0
1654526920000|2022-06-06 14:48:40|24.49|24.41|24.53|24.45|24.53|24.45|24.49|24.41|0
1654526930000|2022-06-06 14:48:50|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|1
1654526950000|2022-06-06 14:49:10|||||||||12
1654526960000|2022-06-06 14:49:20|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654526970000|2022-06-06 14:49:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|2
1654526980000|2022-06-06 14:49:40|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|2
1654526990000|2022-06-06 14:49:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|4
1654527000000|2022-06-06 14:50:00|24.49|24.41|24.49|24.41|24.49|24.41|24.48|24.4|0
1654527010000|2022-06-06 14:50:10|||||||||4
1654527020000|2022-06-06 14:50:20|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1654527030000|2022-06-06 14:50:30|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1654527040000|2022-06-06 14:50:40|24.48|24.4|24.49|24.41|24.49|24.41|24.48|24.4|0
1654527090000|2022-06-06 14:51:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654527110000|2022-06-06 14:51:50|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1654527150000|2022-06-06 14:52:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654527160000|2022-06-06 14:52:40|24.46|24.38|24.46|24.38|24.48|24.4|24.46|24.38|0
1654527170000|2022-06-06 14:52:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654527190000|2022-06-06 14:53:10|||||||||34
1654527210000|2022-06-06 14:53:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|6
1654527270000|2022-06-06 14:54:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654527280000|2022-06-06 14:54:40|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1654527300000|2022-06-06 14:55:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|3
1654527310000|2022-06-06 14:55:10|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|6
1654527320000|2022-06-06 14:55:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1654527360000|2022-06-06 14:56:00|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654527380000|2022-06-06 14:56:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|26
1654527390000|2022-06-06 14:56:30|||||||||1
1654527410000|2022-06-06 14:56:50|24.48|24.4|24.48|24.4|24.49|24.41|24.48|24.4|0
1654527490000|2022-06-06 14:58:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|41
1654527550000|2022-06-06 14:59:10|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|1
1654527560000|2022-06-06 14:59:20|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1654527570000|2022-06-06 14:59:30|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|1
1654527590000|2022-06-06 14:59:50|||||||||16
1654527600000|2022-06-06 15:00:00|||||||||10
1654527610000|2022-06-06 15:00:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|10
1654527620000|2022-06-06 15:00:20|24.43|24.35|24.44|24.36|24.44|24.36|24.43|24.35|20
1654527630000|2022-06-06 15:00:30|||||||||7
1654527640000|2022-06-06 15:00:40|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|1
1654527660000|2022-06-06 15:01:00|24.39|24.31|24.43|24.35|24.43|24.35|24.39|24.31|1
1654527700000|2022-06-06 15:01:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1654527710000|2022-06-06 15:01:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1654527720000|2022-06-06 15:02:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1654527760000|2022-06-06 15:02:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|25
1654527770000|2022-06-06 15:02:50|||||||||2
1654527780000|2022-06-06 15:03:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|4
1654527840000|2022-06-06 15:04:00|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|13
1654527850000|2022-06-06 15:04:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|7
1654527860000|2022-06-06 15:04:20|24.43|24.35|24.43|24.35|24.44|24.36|24.43|24.35|2
1654527870000|2022-06-06 15:04:30|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|90
1654527880000|2022-06-06 15:04:40|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1654527890000|2022-06-06 15:04:50|24.44|24.36|24.44|24.36|24.44|24.36|24.43|24.35|7
1654527950000|2022-06-06 15:05:50|||||||||1
1654528020000|2022-06-06 15:07:00|||||||||102
1654528030000|2022-06-06 15:07:10|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|102
1654528040000|2022-06-06 15:07:20|24.45|24.37|24.46|24.38|24.46|24.38|24.45|24.37|55
1654528060000|2022-06-06 15:07:40|||||||||6
1654528090000|2022-06-06 15:08:10|||||||||1
1654528150000|2022-06-06 15:09:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|30
1654528160000|2022-06-06 15:09:20|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|3
1654528170000|2022-06-06 15:09:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|10
1654528190000|2022-06-06 15:09:50|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|14
1654528240000|2022-06-06 15:10:40|||||||||27
1654528250000|2022-06-06 15:10:50|||||||||16
1654528260000|2022-06-06 15:11:00|24.52|24.44|24.56|24.48|24.56|24.48|24.52|24.44|32
1654528300000|2022-06-06 15:11:40|||||||||5
1654528320000|2022-06-06 15:12:00|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|19
1654528330000|2022-06-06 15:12:10|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1654528340000|2022-06-06 15:12:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654528370000|2022-06-06 15:12:50|||||||||1
1654528380000|2022-06-06 15:13:00|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|28
1654528390000|2022-06-06 15:13:10|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|37
1654528470000|2022-06-06 15:14:30|24.57|24.49|24.56|24.48|24.57|24.49|24.56|24.48|35
1654528490000|2022-06-06 15:14:50|||||||||5
1654528500000|2022-06-06 15:15:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654528510000|2022-06-06 15:15:10|||||||||3
1654528520000|2022-06-06 15:15:20|24.62|24.54|24.61|24.53|24.62|24.54|24.61|24.53|17
1654528530000|2022-06-06 15:15:30|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|13
1654528540000|2022-06-06 15:15:40|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1654528570000|2022-06-06 15:16:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|8
1654528600000|2022-06-06 15:16:40|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|40
1654528610000|2022-06-06 15:16:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654528620000|2022-06-06 15:17:00|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|36
1654528640000|2022-06-06 15:17:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654528660000|2022-06-06 15:17:40|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|18
1654528670000|2022-06-06 15:17:50|||||||||3
1654528680000|2022-06-06 15:18:00|24.81|24.73|24.77|24.69|24.81|24.73|24.77|24.69|0
1654528740000|2022-06-06 15:19:00|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1654528750000|2022-06-06 15:19:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|1
1654528760000|2022-06-06 15:19:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|34
1654528770000|2022-06-06 15:19:30|||||||||1
1654528790000|2022-06-06 15:19:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|43
1654528820000|2022-06-06 15:20:20|||||||||24
1654528830000|2022-06-06 15:20:30|24.86|24.78|24.87|24.79|24.87|24.79|24.82|24.74|13
1654528840000|2022-06-06 15:20:40|24.91|24.83|24.89|24.81|24.92|24.84|24.87|24.79|94
1654528850000|2022-06-06 15:20:50|24.87|24.79|24.87|24.79|24.87|24.79|24.82|24.74|20
1654528860000|2022-06-06 15:21:00|24.86|24.78|24.84|24.76|24.87|24.79|24.84|24.76|0
1654528870000|2022-06-06 15:21:10|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1654528890000|2022-06-06 15:21:30|||||||||26
1654528900000|2022-06-06 15:21:40|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|149
1654528920000|2022-06-06 15:22:00|24.84|24.76|24.86|24.78|24.86|24.78|24.82|24.74|1
1654528930000|2022-06-06 15:22:10|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|10
1654528940000|2022-06-06 15:22:20|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|1
1654528950000|2022-06-06 15:22:30|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1654528960000|2022-06-06 15:22:40|24.82|24.74|24.86|24.78|24.86|24.78|24.82|24.74|1
1654528970000|2022-06-06 15:22:50|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|18
1654528980000|2022-06-06 15:23:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|3
1654528990000|2022-06-06 15:23:10|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|14
1654529000000|2022-06-06 15:23:20|||||||||1
1654529010000|2022-06-06 15:23:30|||||||||10
1654529020000|2022-06-06 15:23:40|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|153
1654529030000|2022-06-06 15:23:50|24.82|24.74|24.86|24.78|24.86|24.78|24.82|24.74|2
1654529040000|2022-06-06 15:24:00|24.83|24.75|24.86|24.78|24.86|24.78|24.81|24.73|42
1654529050000|2022-06-06 15:24:10|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1654529070000|2022-06-06 15:24:30|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|5
1654529080000|2022-06-06 15:24:40|||||||||9
1654529090000|2022-06-06 15:24:50|||||||||213
1654529110000|2022-06-06 15:25:10|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|41
1654529120000|2022-06-06 15:25:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|27
1654529130000|2022-06-06 15:25:30|||||||||11
1654529150000|2022-06-06 15:25:50|||||||||1
1654529170000|2022-06-06 15:26:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|14
1654529180000|2022-06-06 15:26:20|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|7
1654529200000|2022-06-06 15:26:40|||||||||4
1654529210000|2022-06-06 15:26:50|||||||||7
1654529220000|2022-06-06 15:27:00|||||||||2
1654529240000|2022-06-06 15:27:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|145
1654529250000|2022-06-06 15:27:30|||||||||1
1654529260000|2022-06-06 15:27:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|8
1654529280000|2022-06-06 15:28:00|||||||||1
1654529290000|2022-06-06 15:28:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|47
1654529300000|2022-06-06 15:28:20|||||||||20
1654529310000|2022-06-06 15:28:30|||||||||45
1654529320000|2022-06-06 15:28:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|10
1654529330000|2022-06-06 15:28:50|||||||||44
1654529340000|2022-06-06 15:29:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|8
1654529350000|2022-06-06 15:29:10|24.76|24.68|24.81|24.73|24.81|24.73|24.76|24.68|207
1654529360000|2022-06-06 15:29:20|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|1
1654529370000|2022-06-06 15:29:30|||||||||72
1654529380000|2022-06-06 15:29:40|||||||||12
1654529390000|2022-06-06 15:29:50|||||||||79
1654529400000|2022-06-06 15:30:00|||||||||24
1654529410000|2022-06-06 15:30:10|||||||||2
1654529420000|2022-06-06 15:30:20|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|78
1654529430000|2022-06-06 15:30:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|2
1654529440000|2022-06-06 15:30:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|68
1654529460000|2022-06-06 15:31:00|||||||||6
1654529470000|2022-06-06 15:31:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|58
1654529480000|2022-06-06 15:31:20|24.82|24.74|24.86|24.78|24.86|24.78|24.82|24.74|0
1654529490000|2022-06-06 15:31:30|24.85|24.77|24.81|24.73|24.85|24.77|24.81|24.73|71
1654529500000|2022-06-06 15:31:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|18
1654529510000|2022-06-06 15:31:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654529520000|2022-06-06 15:32:00|24.85|24.77|24.86|24.78|24.86|24.78|24.83|24.75|0
1654529530000|2022-06-06 15:32:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|52
1654529540000|2022-06-06 15:32:20|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1654529550000|2022-06-06 15:32:30|24.85|24.77|24.85|24.77|24.86|24.78|24.85|24.77|0
1654529560000|2022-06-06 15:32:40|24.86|24.78|24.86|24.78|24.86|24.78|24.82|24.74|80
1654529570000|2022-06-06 15:32:50|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1654529620000|2022-06-06 15:33:40|24.8|24.72|24.81|24.73|24.81|24.73|24.8|24.72|18
1654529630000|2022-06-06 15:33:50|||||||||8
1654529650000|2022-06-06 15:34:10|24.82|24.74|24.81|24.73|24.86|24.78|24.81|24.73|2
1654529660000|2022-06-06 15:34:20|24.86|24.78|24.86|24.78|24.86|24.78|24.83|24.75|8
1654529690000|2022-06-06 15:34:50|24.87|24.79|24.87|24.79|24.91|24.83|24.87|24.79|129
1654529700000|2022-06-06 15:35:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|58
1654529710000|2022-06-06 15:35:10|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|41
1654529720000|2022-06-06 15:35:20|24.91|24.83|24.87|24.79|24.92|24.84|24.87|24.79|1
1654529740000|2022-06-06 15:35:40|||||||||24
1654529760000|2022-06-06 15:36:00|24.82|24.74|24.86|24.78|24.86|24.78|24.82|24.74|58
1654529770000|2022-06-06 15:36:10|||||||||6
1654529780000|2022-06-06 15:36:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|3
1654529790000|2022-06-06 15:36:30|||||||||25
1654529800000|2022-06-06 15:36:40|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1654529810000|2022-06-06 15:36:50|||||||||2
1654529840000|2022-06-06 15:37:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|3
1654529860000|2022-06-06 15:37:40|||||||||9
1654529880000|2022-06-06 15:38:00|24.91|24.83|24.87|24.79|24.92|24.84|24.87|24.79|2
1654529920000|2022-06-06 15:38:40|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|55
1654529950000|2022-06-06 15:39:10|||||||||9
1654529960000|2022-06-06 15:39:20|||||||||51
1654530000000|2022-06-06 15:40:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|9
1654530010000|2022-06-06 15:40:10|24.91|24.83|24.89|24.81|24.92|24.84|24.87|24.79|42
1654530020000|2022-06-06 15:40:20|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|22
1654530120000|2022-06-06 15:42:00|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|9
1654530130000|2022-06-06 15:42:10|||||||||20
1654530140000|2022-06-06 15:42:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654530150000|2022-06-06 15:42:30|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1654530160000|2022-06-06 15:42:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654530170000|2022-06-06 15:42:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|4
1654530180000|2022-06-06 15:43:00|24.86|24.78|24.82|24.74|24.86|24.78|24.82|24.74|0
1654530240000|2022-06-06 15:44:00|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|4
1654530250000|2022-06-06 15:44:10|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|0
1654530260000|2022-06-06 15:44:20|24.82|24.74|24.77|24.69|24.82|24.74|24.77|24.69|0
1654530270000|2022-06-06 15:44:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654530290000|2022-06-06 15:44:50|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654530300000|2022-06-06 15:45:00|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1654530310000|2022-06-06 15:45:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|1
1654530350000|2022-06-06 15:45:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654530360000|2022-06-06 15:46:00|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1654530380000|2022-06-06 15:46:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|2
1654530490000|2022-06-06 15:48:10|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|21
1654530540000|2022-06-06 15:49:00|||||||||10
1654530550000|2022-06-06 15:49:10|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|25
1654530580000|2022-06-06 15:49:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|34
1654530600000|2022-06-06 15:50:00|24.9|24.82|24.87|24.79|24.92|24.84|24.87|24.79|59
1654530620000|2022-06-06 15:50:20|24.86|24.78|24.86|24.78|24.86|24.78|24.84|24.76|5
1654530630000|2022-06-06 15:50:30|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|2
1654530640000|2022-06-06 15:50:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|1
1654530650000|2022-06-06 15:50:50|||||||||3
1654530660000|2022-06-06 15:51:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654530670000|2022-06-06 15:51:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|1
1654530680000|2022-06-06 15:51:20|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1654530740000|2022-06-06 15:52:20|24.83|24.75|24.82|24.74|24.86|24.78|24.81|24.73|2
1654530760000|2022-06-06 15:52:40|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1654530770000|2022-06-06 15:52:50|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|3
1654530800000|2022-06-06 15:53:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|3
1654530830000|2022-06-06 15:53:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654530870000|2022-06-06 15:54:30|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1654530880000|2022-06-06 15:54:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|2
1654530890000|2022-06-06 15:54:50|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1654530910000|2022-06-06 15:55:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|1
1654531020000|2022-06-06 15:57:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654531030000|2022-06-06 15:57:10|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|0
1654531040000|2022-06-06 15:57:20|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1654531050000|2022-06-06 15:57:30|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|0
1654531070000|2022-06-06 15:57:50|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|16
1654531080000|2022-06-06 15:58:00|24.81|24.73|24.77|24.69|24.81|24.73|24.77|24.69|1
1654531090000|2022-06-06 15:58:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654531140000|2022-06-06 15:59:00|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|5
1654531170000|2022-06-06 15:59:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654531180000|2022-06-06 15:59:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654531190000|2022-06-06 15:59:50|24.82|24.74|24.85|24.77|24.86|24.78|24.82|24.74|6
1654531200000|2022-06-06 16:00:00|24.84|24.76|24.86|24.78|24.86|24.78|24.83|24.75|2
1654531240000|2022-06-06 16:00:40|||||||||1
1654531280000|2022-06-06 16:01:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|2
1654531310000|2022-06-06 16:01:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654531320000|2022-06-06 16:02:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|5
1654531330000|2022-06-06 16:02:10|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1654531340000|2022-06-06 16:02:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654531350000|2022-06-06 16:02:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|6
1654531360000|2022-06-06 16:02:40|24.97|24.89|24.97|24.89|24.97|24.89|24.95|24.87|0
1654531430000|2022-06-06 16:03:50|24.99|24.91|25.02|24.94|25.02|24.94|24.97|24.89|28
1654531440000|2022-06-06 16:04:00|25.01|24.93|24.97|24.89|25.02|24.94|24.97|24.89|19
1654531450000|2022-06-06 16:04:10|24.99|24.91|24.98|24.9|24.99|24.91|24.97|24.89|52
1654531460000|2022-06-06 16:04:20|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|52
1654531470000|2022-06-06 16:04:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|23
1654531480000|2022-06-06 16:04:40|25|24.92|24.97|24.89|25|24.92|24.97|24.89|5
1654531500000|2022-06-06 16:05:00|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|34
1654531550000|2022-06-06 16:05:50|24.95|24.87|24.92|24.84|24.95|24.87|24.92|24.84|0
1654531560000|2022-06-06 16:06:00|||||||||4
1654531570000|2022-06-06 16:06:10|||||||||1
1654531580000|2022-06-06 16:06:20|24.94|24.86|24.92|24.84|24.95|24.87|24.92|24.84|8
1654531600000|2022-06-06 16:06:40|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|1
1654531620000|2022-06-06 16:07:00|24.96|24.88|24.92|24.84|24.96|24.88|24.92|24.84|0
1654531650000|2022-06-06 16:07:30|||||||||16
1654531660000|2022-06-06 16:07:40|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|1
1654531670000|2022-06-06 16:07:50|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|1
1654531680000|2022-06-06 16:08:00|24.87|24.79|24.91|24.83|24.91|24.83|24.87|24.79|0
1654531710000|2022-06-06 16:08:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|2
1654531720000|2022-06-06 16:08:40|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1654531730000|2022-06-06 16:08:50|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1654531760000|2022-06-06 16:09:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|15
1654531800000|2022-06-06 16:10:00|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|13
1654531810000|2022-06-06 16:10:10|24.98|24.9|25.02|24.94|25.02|24.94|24.98|24.9|60
1654531820000|2022-06-06 16:10:20|24.98|24.9|24.97|24.89|24.98|24.9|24.97|24.89|5
1654531830000|2022-06-06 16:10:30|||||||||9
1654531860000|2022-06-06 16:11:00|||||||||7
1654531880000|2022-06-06 16:11:20|24.95|24.87|24.97|24.89|24.97|24.89|24.92|24.84|5
1654531890000|2022-06-06 16:11:30|24.95|24.87|24.92|24.84|24.95|24.87|24.92|24.84|0
1654531920000|2022-06-06 16:12:00|24.95|24.87|24.95|24.87|24.97|24.89|24.95|24.87|3
1654531930000|2022-06-06 16:12:10|24.97|24.89|24.95|24.87|24.97|24.89|24.92|24.84|0
1654531940000|2022-06-06 16:12:20|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1654531950000|2022-06-06 16:12:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|1
1654531980000|2022-06-06 16:13:00|||||||||4
1654531990000|2022-06-06 16:13:10|24.98|24.9|24.99|24.91|24.99|24.91|24.97|24.89|2
1654532000000|2022-06-06 16:13:20|24.98|24.9|24.98|24.9|24.99|24.91|24.97|24.89|0
1654532010000|2022-06-06 16:13:30|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|0
1654532020000|2022-06-06 16:13:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654532030000|2022-06-06 16:13:50|24.94|24.86|24.94|24.86|24.94|24.86|24.93|24.85|3
1654532110000|2022-06-06 16:15:10|24.98|24.9|24.98|24.9|24.98|24.9|24.97|24.89|1
1654532120000|2022-06-06 16:15:20|24.97|24.89|24.95|24.87|24.97|24.89|24.94|24.86|0
1654532130000|2022-06-06 16:15:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654532140000|2022-06-06 16:15:40|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1654532150000|2022-06-06 16:15:50|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654532160000|2022-06-06 16:16:00|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1654532170000|2022-06-06 16:16:10|24.97|24.89|24.94|24.86|24.97|24.89|24.94|24.86|0
1654532180000|2022-06-06 16:16:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654532190000|2022-06-06 16:16:30|24.94|24.86|24.93|24.85|24.94|24.86|24.92|24.84|19
1654532200000|2022-06-06 16:16:40|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|0
1654532210000|2022-06-06 16:16:50|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1654532220000|2022-06-06 16:17:00|24.88|24.8|24.89|24.81|24.89|24.81|24.87|24.79|25
1654532230000|2022-06-06 16:17:10|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|13
1654532260000|2022-06-06 16:17:40|24.9|24.82|24.92|24.84|24.94|24.86|24.9|24.82|3
1654532270000|2022-06-06 16:17:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654532280000|2022-06-06 16:18:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654532310000|2022-06-06 16:18:30|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|4
1654532320000|2022-06-06 16:18:40|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|1
1654532330000|2022-06-06 16:18:50|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1654532340000|2022-06-06 16:19:00|24.88|24.8|24.88|24.8|24.89|24.81|24.88|24.8|1
1654532350000|2022-06-06 16:19:10|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|1
1654532360000|2022-06-06 16:19:20|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|0
1654532380000|2022-06-06 16:19:40|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1654532400000|2022-06-06 16:20:00|24.86|24.78|24.87|24.79|24.88|24.8|24.86|24.78|3
1654532410000|2022-06-06 16:20:10|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1654532440000|2022-06-06 16:20:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|18
1654532450000|2022-06-06 16:20:50|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|4
1654532530000|2022-06-06 16:22:10|24.89|24.81|24.88|24.8|24.89|24.81|24.87|24.79|3
1654532540000|2022-06-06 16:22:20|24.87|24.79|24.88|24.8|24.89|24.81|24.87|24.79|0
1654532550000|2022-06-06 16:22:30|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1654532560000|2022-06-06 16:22:40|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1654532580000|2022-06-06 16:23:00|24.91|24.83|24.89|24.81|24.93|24.85|24.89|24.81|7
1654532600000|2022-06-06 16:23:20|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|1
1654532630000|2022-06-06 16:23:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|3
1654532640000|2022-06-06 16:24:00|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|0
1654532660000|2022-06-06 16:24:20|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|1
1654532670000|2022-06-06 16:24:30|24.89|24.81|24.89|24.81|24.89|24.81|24.88|24.8|0
1654532680000|2022-06-06 16:24:40|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|1
1654532690000|2022-06-06 16:24:50|24.94|24.86|24.94|24.86|24.94|24.86|24.93|24.85|0
1654532700000|2022-06-06 16:25:00|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1654532710000|2022-06-06 16:25:10|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1654532720000|2022-06-06 16:25:20|24.94|24.86|24.89|24.81|24.94|24.86|24.89|24.81|0
1654532730000|2022-06-06 16:25:30|||||||||1
1654532760000|2022-06-06 16:26:00|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1654532770000|2022-06-06 16:26:10|24.88|24.8|24.89|24.81|24.89|24.81|24.86|24.78|0
1654532780000|2022-06-06 16:26:20|24.88|24.8|24.86|24.78|24.89|24.81|24.86|24.78|0
1654532800000|2022-06-06 16:26:40|24.87|24.79|24.86|24.78|24.88|24.8|24.86|24.78|1
1654532810000|2022-06-06 16:26:50|24.87|24.79|24.89|24.81|24.89|24.81|24.86|24.78|0
1654532880000|2022-06-06 16:28:00|24.92|24.84|24.91|24.83|24.94|24.86|24.91|24.83|7
1654532890000|2022-06-06 16:28:10|24.94|24.86|24.94|24.86|24.94|24.86|24.93|24.85|0
1654532940000|2022-06-06 16:29:00|24.96|24.88|24.98|24.9|24.99|24.91|24.96|24.88|3
1654532950000|2022-06-06 16:29:10|24.97|24.89|24.94|24.86|24.97|24.89|24.94|24.86|0
1654532960000|2022-06-06 16:29:20|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|1
1654532970000|2022-06-06 16:29:30|||||||||20
1654532990000|2022-06-06 16:29:50|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1654533010000|2022-06-06 16:30:10|25|24.92|24.99|24.91|25|24.92|24.99|24.91|9
1654533020000|2022-06-06 16:30:20|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|2
1654533030000|2022-06-06 16:30:30|25.02|24.94|25.04|24.96|25.04|24.96|25.01|24.93|0
1654533090000|2022-06-06 16:31:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654533100000|2022-06-06 16:31:40|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|0
1654533110000|2022-06-06 16:31:50|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|4
1654533120000|2022-06-06 16:32:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654533160000|2022-06-06 16:32:40|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|4
1654533170000|2022-06-06 16:32:50|24.93|24.85|24.93|24.85|24.93|24.85|24.91|24.83|4
1654533180000|2022-06-06 16:33:00|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1654533200000|2022-06-06 16:33:20|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1654533230000|2022-06-06 16:33:50|24.93|24.85|24.94|24.86|24.94|24.86|24.92|24.84|15
1654533240000|2022-06-06 16:34:00|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1654533250000|2022-06-06 16:34:10|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|1
1654533260000|2022-06-06 16:34:20|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1654533270000|2022-06-06 16:34:30|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|0
1654533280000|2022-06-06 16:34:40|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1654533300000|2022-06-06 16:35:00|||||||||3
1654533340000|2022-06-06 16:35:40|24.92|24.84|24.91|24.83|24.94|24.86|24.91|24.83|2
1654533350000|2022-06-06 16:35:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654533360000|2022-06-06 16:36:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654533370000|2022-06-06 16:36:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654533410000|2022-06-06 16:36:50|||||||||1
1654533450000|2022-06-06 16:37:30|||||||||4
1654533510000|2022-06-06 16:38:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|3
1654533530000|2022-06-06 16:38:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|2
1654533570000|2022-06-06 16:39:30|||||||||1
1654533630000|2022-06-06 16:40:30|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1654533690000|2022-06-06 16:41:30|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1654533700000|2022-06-06 16:41:40|24.86|24.78|24.82|24.74|24.86|24.78|24.82|24.74|0
1654533720000|2022-06-06 16:42:00|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|2
1654533740000|2022-06-06 16:42:20|||||||||2
1654533750000|2022-06-06 16:42:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654533760000|2022-06-06 16:42:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|2
1654533770000|2022-06-06 16:42:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654533780000|2022-06-06 16:43:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|1
1654533790000|2022-06-06 16:43:10|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1654533800000|2022-06-06 16:43:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654533810000|2022-06-06 16:43:30|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|1
1654533820000|2022-06-06 16:43:40|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1654533830000|2022-06-06 16:43:50|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|1
1654533840000|2022-06-06 16:44:00|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1654533850000|2022-06-06 16:44:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654533860000|2022-06-06 16:44:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|1
1654533870000|2022-06-06 16:44:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654533880000|2022-06-06 16:44:40|24.84|24.76|24.84|24.76|24.86|24.78|24.84|24.76|0
1654533910000|2022-06-06 16:45:10|24.86|24.78|24.84|24.76|24.87|24.79|24.84|24.76|1
1654533940000|2022-06-06 16:45:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654533950000|2022-06-06 16:45:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|5
1654533960000|2022-06-06 16:46:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654533970000|2022-06-06 16:46:10|24.86|24.78|24.87|24.79|24.87|24.79|24.84|24.76|1
1654533980000|2022-06-06 16:46:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654533990000|2022-06-06 16:46:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654534000000|2022-06-06 16:46:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654534050000|2022-06-06 16:47:30|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|1
1654534060000|2022-06-06 16:47:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|7
1654534070000|2022-06-06 16:47:50|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|1
1654534080000|2022-06-06 16:48:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1654534110000|2022-06-06 16:48:30|||||||||1
1654534160000|2022-06-06 16:49:20|||||||||1
1654534270000|2022-06-06 16:51:10|||||||||1
1654534320000|2022-06-06 16:52:00|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|4
1654534340000|2022-06-06 16:52:20|||||||||14
1654534350000|2022-06-06 16:52:30|24.88|24.8|24.88|24.8|24.88|24.8|24.87|24.79|0
1654534380000|2022-06-06 16:53:00|24.87|24.79|24.83|24.75|24.87|24.79|24.83|24.75|0
1654534550000|2022-06-06 16:55:50|24.82|24.74|24.82|24.74|24.83|24.75|24.82|24.74|7
1654534560000|2022-06-06 16:56:00|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|0
1654534590000|2022-06-06 16:56:30|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|2
1654534620000|2022-06-06 16:57:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|1
1654534630000|2022-06-06 16:57:10|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|0
1654534660000|2022-06-06 16:57:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|5
1654534670000|2022-06-06 16:57:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654534680000|2022-06-06 16:58:00|24.82|24.74|24.79|24.71|24.82|24.74|24.79|24.71|2
1654534690000|2022-06-06 16:58:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654534700000|2022-06-06 16:58:20|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|3
1654534710000|2022-06-06 16:58:30|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1654534720000|2022-06-06 16:58:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654534740000|2022-06-06 16:59:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654534770000|2022-06-06 16:59:30|24.81|24.73|24.81|24.73|24.82|24.74|24.81|24.73|5
1654534790000|2022-06-06 16:59:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654534810000|2022-06-06 17:00:10|24.81|24.73|24.81|24.73|24.83|24.75|24.81|24.73|3
1654534850000|2022-06-06 17:00:50|24.82|24.74|24.82|24.74|24.83|24.75|24.82|24.74|6
1654534860000|2022-06-06 17:01:00|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|1
1654534890000|2022-06-06 17:01:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|3
1654534900000|2022-06-06 17:01:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654534910000|2022-06-06 17:01:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654534920000|2022-06-06 17:02:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654534930000|2022-06-06 17:02:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|1
1654534950000|2022-06-06 17:02:30|24.81|24.73|24.84|24.76|24.84|24.76|24.81|24.73|1
1654534960000|2022-06-06 17:02:40|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|0
1654534970000|2022-06-06 17:02:50|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|0
1654534980000|2022-06-06 17:03:00|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1654535010000|2022-06-06 17:03:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|4
1654535020000|2022-06-06 17:03:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654535030000|2022-06-06 17:03:50|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|2
1654535040000|2022-06-06 17:04:00|||||||||3
1654535050000|2022-06-06 17:04:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654535060000|2022-06-06 17:04:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654535100000|2022-06-06 17:05:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|54
1654535110000|2022-06-06 17:05:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654535130000|2022-06-06 17:05:30|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|2
1654535140000|2022-06-06 17:05:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654535150000|2022-06-06 17:05:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654535160000|2022-06-06 17:06:00|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|2
1654535170000|2022-06-06 17:06:10|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|1
1654535180000|2022-06-06 17:06:20|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1654535190000|2022-06-06 17:06:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654535200000|2022-06-06 17:06:40|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|1
1654535220000|2022-06-06 17:07:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654535230000|2022-06-06 17:07:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|2
1654535260000|2022-06-06 17:07:40|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|1
1654535280000|2022-06-06 17:08:00|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|1
1654535290000|2022-06-06 17:08:10|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1654535310000|2022-06-06 17:08:30|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|1
1654535340000|2022-06-06 17:09:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654535370000|2022-06-06 17:09:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654535380000|2022-06-06 17:09:40|||||||||2
1654535390000|2022-06-06 17:09:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654535400000|2022-06-06 17:10:00|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1654535450000|2022-06-06 17:10:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654535460000|2022-06-06 17:11:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654535490000|2022-06-06 17:11:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|1
1654535510000|2022-06-06 17:11:50|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|1
1654535520000|2022-06-06 17:12:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654535530000|2022-06-06 17:12:10|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1654535540000|2022-06-06 17:12:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654535560000|2022-06-06 17:12:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654535570000|2022-06-06 17:12:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|1
1654535580000|2022-06-06 17:13:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1654535590000|2022-06-06 17:13:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654535600000|2022-06-06 17:13:20|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1654535610000|2022-06-06 17:13:30|||||||||4
1654535620000|2022-06-06 17:13:40|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1654535630000|2022-06-06 17:13:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654535650000|2022-06-06 17:14:10|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|2
1654535660000|2022-06-06 17:14:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654535670000|2022-06-06 17:14:30|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1654535680000|2022-06-06 17:14:40|24.89|24.81|24.89|24.81|24.89|24.81|24.88|24.8|0
1654535700000|2022-06-06 17:15:00|24.91|24.83|24.92|24.84|24.93|24.85|24.91|24.83|1
1654535710000|2022-06-06 17:15:10|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1654535720000|2022-06-06 17:15:20|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1654535730000|2022-06-06 17:15:30|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1654535740000|2022-06-06 17:15:40|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1654535750000|2022-06-06 17:15:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654535760000|2022-06-06 17:16:00|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|1
1654535770000|2022-06-06 17:16:10|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|0
1654535780000|2022-06-06 17:16:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654535790000|2022-06-06 17:16:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654535800000|2022-06-06 17:16:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654535810000|2022-06-06 17:16:50|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1654535820000|2022-06-06 17:17:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654535860000|2022-06-06 17:17:40|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|3
1654535940000|2022-06-06 17:19:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654535950000|2022-06-06 17:19:10|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1654535990000|2022-06-06 17:19:50|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|0
1654536000000|2022-06-06 17:20:00|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1654536010000|2022-06-06 17:20:10|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1654536020000|2022-06-06 17:20:20|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|1
1654536030000|2022-06-06 17:20:30|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1654536060000|2022-06-06 17:21:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654536070000|2022-06-06 17:21:10|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654536090000|2022-06-06 17:21:30|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|0
1654536100000|2022-06-06 17:21:40|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1654536110000|2022-06-06 17:21:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654536120000|2022-06-06 17:22:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|11
1654536130000|2022-06-06 17:22:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654536140000|2022-06-06 17:22:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654536170000|2022-06-06 17:22:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654536210000|2022-06-06 17:23:30|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|20
1654536230000|2022-06-06 17:23:50|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1654536240000|2022-06-06 17:24:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654536250000|2022-06-06 17:24:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654536280000|2022-06-06 17:24:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654536290000|2022-06-06 17:24:50|24.89|24.81|24.93|24.85|24.93|24.85|24.89|24.81|1
1654536340000|2022-06-06 17:25:40|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|0
1654536370000|2022-06-06 17:26:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654536380000|2022-06-06 17:26:20|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1654536400000|2022-06-06 17:26:40|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|0
1654536410000|2022-06-06 17:26:50|24.89|24.81|24.91|24.83|24.92|24.84|24.89|24.81|2
1654536420000|2022-06-06 17:27:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654536430000|2022-06-06 17:27:10|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654536440000|2022-06-06 17:27:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654536450000|2022-06-06 17:27:30|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|3
1654536460000|2022-06-06 17:27:40|24.93|24.85|24.92|24.84|24.93|24.85|24.92|24.84|0
1654536470000|2022-06-06 17:27:50|24.91|24.83|24.9|24.82|24.92|24.84|24.9|24.82|0
1654536480000|2022-06-06 17:28:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654536490000|2022-06-06 17:28:10|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|1
1654536500000|2022-06-06 17:28:20|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|1
1654536510000|2022-06-06 17:28:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654536520000|2022-06-06 17:28:40|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654536530000|2022-06-06 17:28:50|24.92|24.84|24.92|24.84|24.93|24.85|24.92|24.84|0
1654536540000|2022-06-06 17:29:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654536550000|2022-06-06 17:29:10|24.92|24.84|24.91|24.83|24.92|24.84|24.9|24.82|0
1654536560000|2022-06-06 17:29:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654536600000|2022-06-06 17:30:00|24.91|24.83|24.91|24.83|24.92|24.84|24.9|24.82|1
1654536610000|2022-06-06 17:30:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654536630000|2022-06-06 17:30:30|24.88|24.8|24.87|24.79|24.9|24.82|24.87|24.79|0
1654536640000|2022-06-06 17:30:40|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1654536650000|2022-06-06 17:30:50|24.86|24.78|24.87|24.79|24.88|24.8|24.86|24.78|0
1654536660000|2022-06-06 17:31:00|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1654536670000|2022-06-06 17:31:10|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1654536690000|2022-06-06 17:31:30|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|2
1654536700000|2022-06-06 17:31:40|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1654536710000|2022-06-06 17:31:50|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1654536720000|2022-06-06 17:32:00|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1654536730000|2022-06-06 17:32:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654536740000|2022-06-06 17:32:20|24.92|24.84|24.91|24.83|24.92|24.84|24.9|24.82|1
1654536750000|2022-06-06 17:32:30|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1654536760000|2022-06-06 17:32:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654536770000|2022-06-06 17:32:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654536780000|2022-06-06 17:33:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654536790000|2022-06-06 17:33:10|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1654536800000|2022-06-06 17:33:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654536820000|2022-06-06 17:33:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654536830000|2022-06-06 17:33:50|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1654536840000|2022-06-06 17:34:00|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1654536860000|2022-06-06 17:34:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654536870000|2022-06-06 17:34:30|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1654536900000|2022-06-06 17:35:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654536910000|2022-06-06 17:35:10|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1654536920000|2022-06-06 17:35:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654536930000|2022-06-06 17:35:30|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654536950000|2022-06-06 17:35:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654536960000|2022-06-06 17:36:00|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1654536980000|2022-06-06 17:36:20|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|2
1654536990000|2022-06-06 17:36:30|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1654537010000|2022-06-06 17:36:50|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1654537020000|2022-06-06 17:37:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1654537040000|2022-06-06 17:37:20|24.88|24.8|24.88|24.8|24.88|24.8|24.87|24.79|2
1654537050000|2022-06-06 17:37:30|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|0
1654537060000|2022-06-06 17:37:40|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1654537070000|2022-06-06 17:37:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|10
1654537080000|2022-06-06 17:38:00|24.86|24.78|24.85|24.77|24.86|24.78|24.83|24.75|0
1654537100000|2022-06-06 17:38:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654537110000|2022-06-06 17:38:30|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1654537120000|2022-06-06 17:38:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654537130000|2022-06-06 17:38:50|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1654537140000|2022-06-06 17:39:00|24.78|24.7|24.76|24.68|24.8|24.72|24.76|24.68|0
1654537150000|2022-06-06 17:39:10|||||||||1
1654537160000|2022-06-06 17:39:20|24.77|24.69|24.78|24.7|24.8|24.72|24.77|24.69|1
1654537170000|2022-06-06 17:39:30|24.8|24.72|24.8|24.72|24.81|24.73|24.8|24.72|0
1654537190000|2022-06-06 17:39:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654537200000|2022-06-06 17:40:00|24.77|24.69|24.8|24.72|24.8|24.72|24.77|24.69|0
1654537210000|2022-06-06 17:40:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654537220000|2022-06-06 17:40:20|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654537230000|2022-06-06 17:40:30|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|0
1654537250000|2022-06-06 17:40:50|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|0
1654537260000|2022-06-06 17:41:00|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1654537360000|2022-06-06 17:42:40|24.75|24.67|24.75|24.67|24.76|24.68|24.75|24.67|21
1654537370000|2022-06-06 17:42:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654537380000|2022-06-06 17:43:00|24.73|24.65|24.71|24.63|24.74|24.66|24.71|24.63|22
1654537390000|2022-06-06 17:43:10|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|1
1654537400000|2022-06-06 17:43:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654537440000|2022-06-06 17:44:00|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|37
1654537460000|2022-06-06 17:44:20|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|0
1654537570000|2022-06-06 17:46:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|1
1654537580000|2022-06-06 17:46:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654537630000|2022-06-06 17:47:10|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1654537640000|2022-06-06 17:47:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654537690000|2022-06-06 17:48:10|24.78|24.7|24.8|24.72|24.8|24.72|24.76|24.68|3
1654537700000|2022-06-06 17:48:20|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1654537850000|2022-06-06 17:50:50|24.75|24.67|24.71|24.63|24.75|24.67|24.71|24.63|13
1654537860000|2022-06-06 17:51:00|24.72|24.64|24.72|24.64|24.75|24.67|24.71|24.63|6
1654537870000|2022-06-06 17:51:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654537880000|2022-06-06 17:51:20|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|0
1654537920000|2022-06-06 17:52:00|||||||||2
1654537930000|2022-06-06 17:52:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|4
1654537940000|2022-06-06 17:52:20|24.75|24.67|24.75|24.67|24.75|24.67|24.72|24.64|4
1654537950000|2022-06-06 17:52:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654537960000|2022-06-06 17:52:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654537970000|2022-06-06 17:52:50|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|0
1654537980000|2022-06-06 17:53:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654537990000|2022-06-06 17:53:10|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654538000000|2022-06-06 17:53:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654538020000|2022-06-06 17:53:40|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|1
1654538110000|2022-06-06 17:55:10|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|2
1654538140000|2022-06-06 17:55:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654538160000|2022-06-06 17:56:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654538210000|2022-06-06 17:56:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654538240000|2022-06-06 17:57:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654538260000|2022-06-06 17:57:40|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|0
1654538360000|2022-06-06 17:59:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654538430000|2022-06-06 18:00:30|24.77|24.69|24.77|24.69|24.77|24.69|24.75|24.67|2
1654538440000|2022-06-06 18:00:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654538460000|2022-06-06 18:01:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654538470000|2022-06-06 18:01:10|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1654538500000|2022-06-06 18:01:40|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654538530000|2022-06-06 18:02:10|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654538580000|2022-06-06 18:03:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|2
1654538600000|2022-06-06 18:03:20|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|3
1654538610000|2022-06-06 18:03:30|||||||||1
1654538620000|2022-06-06 18:03:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654538630000|2022-06-06 18:03:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654538660000|2022-06-06 18:04:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654538710000|2022-06-06 18:05:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|5
1654538720000|2022-06-06 18:05:20|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1654538740000|2022-06-06 18:05:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654538750000|2022-06-06 18:05:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654538760000|2022-06-06 18:06:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654538790000|2022-06-06 18:06:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654538820000|2022-06-06 18:07:00|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|2
1654538860000|2022-06-06 18:07:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654538880000|2022-06-06 18:08:00|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|1
1654538940000|2022-06-06 18:09:00|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|2
1654538950000|2022-06-06 18:09:10|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|1
1654538960000|2022-06-06 18:09:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654539160000|2022-06-06 18:12:40|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|0
1654539170000|2022-06-06 18:12:50|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|0
1654539180000|2022-06-06 18:13:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654539190000|2022-06-06 18:13:10|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1654539220000|2022-06-06 18:13:40|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|5
1654539240000|2022-06-06 18:14:00|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1654539270000|2022-06-06 18:14:30|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1654539300000|2022-06-06 18:15:00|24.81|24.73|24.85|24.77|24.85|24.77|24.81|24.73|1
1654539310000|2022-06-06 18:15:10|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|0
1654539320000|2022-06-06 18:15:20|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|1
1654539340000|2022-06-06 18:15:40|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|4
1654539350000|2022-06-06 18:15:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|1
1654539360000|2022-06-06 18:16:00|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|3
1654539370000|2022-06-06 18:16:10|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1654539380000|2022-06-06 18:16:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654539390000|2022-06-06 18:16:30|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|0
1654539400000|2022-06-06 18:16:40|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|0
1654539430000|2022-06-06 18:17:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654539460000|2022-06-06 18:17:40|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|1
1654539490000|2022-06-06 18:18:10|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1654539500000|2022-06-06 18:18:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654539580000|2022-06-06 18:19:40|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1654539590000|2022-06-06 18:19:50|24.83|24.75|24.83|24.75|24.83|24.75|24.82|24.74|0
1654539600000|2022-06-06 18:20:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654539660000|2022-06-06 18:21:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654539670000|2022-06-06 18:21:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654539690000|2022-06-06 18:21:30|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|8
1654539700000|2022-06-06 18:21:40|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|0
1654539720000|2022-06-06 18:22:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654539740000|2022-06-06 18:22:20|||||||||3
1654539750000|2022-06-06 18:22:30|24.92|24.84|24.92|24.84|24.93|24.85|24.9|24.82|2
1654539760000|2022-06-06 18:22:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654539780000|2022-06-06 18:23:00|24.91|24.83|24.93|24.85|24.93|24.85|24.9|24.82|1
1654539850000|2022-06-06 18:24:10|||||||||1
1654539870000|2022-06-06 18:24:30|24.91|24.83|24.92|24.84|24.93|24.85|24.91|24.83|1
1654539880000|2022-06-06 18:24:40|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|0
1654539890000|2022-06-06 18:24:50|||||||||2
1654539900000|2022-06-06 18:25:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|1
1654539910000|2022-06-06 18:25:10|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|0
1654539920000|2022-06-06 18:25:20|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654539940000|2022-06-06 18:25:40|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|0
1654539980000|2022-06-06 18:26:20|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|1
1654540030000|2022-06-06 18:27:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|3
1654540120000|2022-06-06 18:28:40|||||||||3
1654540140000|2022-06-06 18:29:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|3
1654540150000|2022-06-06 18:29:10|24.93|24.85|24.95|24.87|24.98|24.9|24.93|24.85|18
1654540170000|2022-06-06 18:29:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654540340000|2022-06-06 18:32:20|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|7
1654540390000|2022-06-06 18:33:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|1
1654540400000|2022-06-06 18:33:20|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1654540430000|2022-06-06 18:33:50|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1654540440000|2022-06-06 18:34:00|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|0
1654540530000|2022-06-06 18:35:30|||||||||2
1654540540000|2022-06-06 18:35:40|24.96|24.88|24.97|24.89|24.97|24.89|24.95|24.87|0
1654540550000|2022-06-06 18:35:50|24.96|24.88|24.95|24.87|24.98|24.9|24.95|24.87|0
1654540560000|2022-06-06 18:36:00|24.97|24.89|24.95|24.87|24.98|24.9|24.95|24.87|0
1654540570000|2022-06-06 18:36:10|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1654540630000|2022-06-06 18:37:10|||||||||2
1654540640000|2022-06-06 18:37:20|||||||||1
1654540690000|2022-06-06 18:38:10|25|24.92|25.03|24.95|25.03|24.95|25|24.92|3
1654540820000|2022-06-06 18:40:20|||||||||3
1654540840000|2022-06-06 18:40:40|||||||||1
1654541020000|2022-06-06 18:43:40|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|1
1654541030000|2022-06-06 18:43:50|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|2
1654541100000|2022-06-06 18:45:00|24.95|24.87|24.95|24.87|24.98|24.9|24.95|24.87|0
1654541110000|2022-06-06 18:45:10|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|0
1654541140000|2022-06-06 18:45:40|24.97|24.89|24.95|24.87|24.98|24.9|24.95|24.87|0
1654541150000|2022-06-06 18:45:50|24.97|24.89|24.95|24.87|24.98|24.9|24.95|24.87|0
1654541170000|2022-06-06 18:46:10|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|0
1654541180000|2022-06-06 18:46:20|24.98|24.9|24.95|24.87|24.98|24.9|24.95|24.87|0
1654541200000|2022-06-06 18:46:40|24.98|24.9|24.95|24.87|24.98|24.9|24.95|24.87|0
1654541210000|2022-06-06 18:46:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654541230000|2022-06-06 18:47:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654541250000|2022-06-06 18:47:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654541270000|2022-06-06 18:47:50|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654541300000|2022-06-06 18:48:20|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1654541310000|2022-06-06 18:48:30|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1654541330000|2022-06-06 18:48:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|1
1654541340000|2022-06-06 18:49:00|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654541390000|2022-06-06 18:49:50|24.97|24.89|25|24.92|25|24.92|24.97|24.89|2
1654541400000|2022-06-06 18:50:00|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654541410000|2022-06-06 18:50:10|25.02|24.94|25.03|24.95|25.03|24.95|25|24.92|2
1654541430000|2022-06-06 18:50:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654541480000|2022-06-06 18:51:20|25.08|25|25.08|25|25.08|25|25.08|25|1
1654541530000|2022-06-06 18:52:10|25.06|24.98|25.06|24.98|25.08|25|25.06|24.98|3
1654541540000|2022-06-06 18:52:20|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1654541550000|2022-06-06 18:52:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654541560000|2022-06-06 18:52:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654541580000|2022-06-06 18:53:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654541590000|2022-06-06 18:53:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654541600000|2022-06-06 18:53:20|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654541610000|2022-06-06 18:53:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1654541620000|2022-06-06 18:53:40|||||||||3
1654541630000|2022-06-06 18:53:50|24.98|24.9|25|24.92|25|24.92|24.98|24.9|0
1654541650000|2022-06-06 18:54:10|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654541660000|2022-06-06 18:54:20|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654541700000|2022-06-06 18:55:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654541710000|2022-06-06 18:55:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1654541750000|2022-06-06 18:55:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654541760000|2022-06-06 18:56:00|25|24.92|25|24.92|25|24.92|25|24.92|4
1654541770000|2022-06-06 18:56:10|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1654541790000|2022-06-06 18:56:30|24.99|24.91|24.99|24.91|25|24.92|24.98|24.9|0
1654541800000|2022-06-06 18:56:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1654541810000|2022-06-06 18:56:50|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|0
1654541820000|2022-06-06 18:57:00|25|24.92|25.01|24.93|25.03|24.95|25|24.92|1
1654541830000|2022-06-06 18:57:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1654541910000|2022-06-06 18:58:30|24.99|24.91|24.99|24.91|25|24.92|24.97|24.89|2
1654541920000|2022-06-06 18:58:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1654541980000|2022-06-06 18:59:40|24.98|24.9|25|24.92|25|24.92|24.98|24.9|0
1654541990000|2022-06-06 18:59:50|24.98|24.9|25|24.92|25|24.92|24.98|24.9|0
1654542000000|2022-06-06 19:00:00|25.03|24.95|25.01|24.93|25.05|24.97|25.01|24.93|2
1654542010000|2022-06-06 19:00:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654542020000|2022-06-06 19:00:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654542050000|2022-06-06 19:00:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654542060000|2022-06-06 19:01:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654542070000|2022-06-06 19:01:10|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542080000|2022-06-06 19:01:20|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542090000|2022-06-06 19:01:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654542120000|2022-06-06 19:02:00|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|2
1654542150000|2022-06-06 19:02:30|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1654542160000|2022-06-06 19:02:40|25.03|24.95|25|24.92|25.03|24.95|24.98|24.9|0
1654542180000|2022-06-06 19:03:00|24.97|24.89|24.99|24.91|25|24.92|24.97|24.89|0
1654542190000|2022-06-06 19:03:10|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|0
1654542200000|2022-06-06 19:03:20|25|24.92|25|24.92|25|24.92|25|24.92|0
1654542210000|2022-06-06 19:03:30|24.98|24.9|25|24.92|25|24.92|24.98|24.9|0
1654542230000|2022-06-06 19:03:50|24.98|24.9|25|24.92|25|24.92|24.98|24.9|1
1654542240000|2022-06-06 19:04:00|24.98|24.9|25|24.92|25|24.92|24.98|24.9|0
1654542290000|2022-06-06 19:04:50|25.02|24.94|25.02|24.94|25.03|24.95|25.02|24.94|3
1654542300000|2022-06-06 19:05:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654542310000|2022-06-06 19:05:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654542320000|2022-06-06 19:05:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654542330000|2022-06-06 19:05:30|25.04|24.96|25.03|24.95|25.04|24.96|25.02|24.94|3
1654542340000|2022-06-06 19:05:40|25.02|24.94|25|24.92|25.05|24.97|25|24.92|0
1654542370000|2022-06-06 19:06:10|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|2
1654542380000|2022-06-06 19:06:20|||||||||1
1654542390000|2022-06-06 19:06:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654542400000|2022-06-06 19:06:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654542410000|2022-06-06 19:06:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654542420000|2022-06-06 19:07:00|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|7
1654542450000|2022-06-06 19:07:30|25.03|24.95|25.03|24.95|25.05|24.97|25.03|24.95|0
1654542460000|2022-06-06 19:07:40|||||||||3
1654542470000|2022-06-06 19:07:50|25.05|24.97|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542500000|2022-06-06 19:08:20|||||||||1
1654542520000|2022-06-06 19:08:40|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542530000|2022-06-06 19:08:50|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542540000|2022-06-06 19:09:00|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542550000|2022-06-06 19:09:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654542560000|2022-06-06 19:09:20|25.05|24.97|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542610000|2022-06-06 19:10:10|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|1
1654542630000|2022-06-06 19:10:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654542670000|2022-06-06 19:11:10|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542700000|2022-06-06 19:11:40|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542710000|2022-06-06 19:11:50|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542720000|2022-06-06 19:12:00|25.03|24.95|25.03|24.95|25.03|24.95|25.02|24.94|3
1654542730000|2022-06-06 19:12:10|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|1
1654542750000|2022-06-06 19:12:30|25.05|24.97|25.05|24.97|25.05|24.97|25.03|24.95|0
1654542810000|2022-06-06 19:13:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654542830000|2022-06-06 19:13:50|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1654542840000|2022-06-06 19:14:00|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|0
1654542850000|2022-06-06 19:14:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654542870000|2022-06-06 19:14:30|24.98|24.9|25|24.92|25|24.92|24.98|24.9|0
1654542880000|2022-06-06 19:14:40|||||||||2
1654542890000|2022-06-06 19:14:50|25.01|24.93|25.02|24.94|25.03|24.95|25.01|24.93|2
1654542900000|2022-06-06 19:15:00|25.03|24.95|25|24.92|25.03|24.95|25|24.92|1
1654542910000|2022-06-06 19:15:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|7
1654542920000|2022-06-06 19:15:20|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|2
1654542930000|2022-06-06 19:15:30|25.02|24.94|25.03|24.95|25.03|24.95|25.01|24.93|0
1654542960000|2022-06-06 19:16:00|25.01|24.93|25|24.92|25.01|24.93|24.98|24.9|0
1654542970000|2022-06-06 19:16:10|25.02|24.94|25|24.92|25.02|24.94|24.98|24.9|0
1654542990000|2022-06-06 19:16:30|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1654543010000|2022-06-06 19:16:50|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|0
1654543100000|2022-06-06 19:18:20|24.97|24.89|24.98|24.9|24.98|24.9|24.96|24.88|0
1654543130000|2022-06-06 19:18:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1654543140000|2022-06-06 19:19:00|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|3
1654543150000|2022-06-06 19:19:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|1
1654543170000|2022-06-06 19:19:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543180000|2022-06-06 19:19:40|25.05|24.97|25.05|24.97|25.06|24.98|25.05|24.97|2
1654543190000|2022-06-06 19:19:50|25.08|25|25.08|25|25.08|25|25.06|24.98|2
1654543200000|2022-06-06 19:20:00|||||||||3
1654543270000|2022-06-06 19:21:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|2
1654543290000|2022-06-06 19:21:30|25.05|24.97|25.05|24.97|25.06|24.98|25.05|24.97|1
1654543300000|2022-06-06 19:21:40|25.07|24.99|25.06|24.98|25.08|25|25.06|24.98|1
1654543310000|2022-06-06 19:21:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654543320000|2022-06-06 19:22:00|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654543330000|2022-06-06 19:22:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543350000|2022-06-06 19:22:30|25.05|24.97|25.05|24.97|25.05|24.97|25.03|24.95|0
1654543360000|2022-06-06 19:22:40|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654543380000|2022-06-06 19:23:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543390000|2022-06-06 19:23:10|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1654543400000|2022-06-06 19:23:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654543410000|2022-06-06 19:23:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543420000|2022-06-06 19:23:40|25.01|24.93|25|24.92|25.01|24.93|24.98|24.9|1
1654543430000|2022-06-06 19:23:50|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|2
1654543450000|2022-06-06 19:24:10|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|0
1654543460000|2022-06-06 19:24:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654543470000|2022-06-06 19:24:30|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654543480000|2022-06-06 19:24:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543490000|2022-06-06 19:24:50|25.05|24.97|25.05|24.97|25.05|24.97|25.03|24.95|0
1654543510000|2022-06-06 19:25:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543540000|2022-06-06 19:25:40|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|0
1654543610000|2022-06-06 19:26:50|25.05|24.97|25.05|24.97|25.06|24.98|25.05|24.97|1
1654543620000|2022-06-06 19:27:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543630000|2022-06-06 19:27:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654543660000|2022-06-06 19:27:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543680000|2022-06-06 19:28:00|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|2
1654543700000|2022-06-06 19:28:20|25.01|24.93|25|24.92|25.03|24.95|25|24.92|0
1654543710000|2022-06-06 19:28:30|25.01|24.93|25.01|24.93|25.01|24.93|25|24.92|2
1654543720000|2022-06-06 19:28:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543730000|2022-06-06 19:28:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654543740000|2022-06-06 19:29:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543750000|2022-06-06 19:29:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654543760000|2022-06-06 19:29:20|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1654543770000|2022-06-06 19:29:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543780000|2022-06-06 19:29:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654543790000|2022-06-06 19:29:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654543810000|2022-06-06 19:30:10|25.01|24.93|25.01|24.93|25.03|24.95|25.01|24.93|1
1654543820000|2022-06-06 19:30:20|25|24.92|25|24.92|25.01|24.93|25|24.92|4
1654543840000|2022-06-06 19:30:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1654543850000|2022-06-06 19:30:50|25|24.92|25|24.92|25|24.92|24.98|24.9|2
1654543860000|2022-06-06 19:31:00|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|1
1654543880000|2022-06-06 19:31:20|24.94|24.86|24.96|24.88|24.96|24.88|24.93|24.85|0
1654543890000|2022-06-06 19:31:30|24.95|24.87|24.93|24.85|24.95|24.87|24.93|24.85|0
1654543900000|2022-06-06 19:31:40|24.89|24.81|24.93|24.85|24.93|24.85|24.88|24.8|7
1654543910000|2022-06-06 19:31:50|||||||||2
1654543940000|2022-06-06 19:32:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1654543950000|2022-06-06 19:32:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654543960000|2022-06-06 19:32:40|||||||||1
1654544000000|2022-06-06 19:33:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654544010000|2022-06-06 19:33:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654544110000|2022-06-06 19:35:10|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|1
1654544120000|2022-06-06 19:35:20|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654544130000|2022-06-06 19:35:30|24.96|24.88|24.96|24.88|24.98|24.9|24.95|24.87|3
1654544140000|2022-06-06 19:35:40|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1654544190000|2022-06-06 19:36:30|24.98|24.9|24.98|24.9|24.98|24.9|24.96|24.88|0
1654544200000|2022-06-06 19:36:40|24.96|24.88|24.96|24.88|24.98|24.9|24.96|24.88|0
1654544210000|2022-06-06 19:36:50|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1654544220000|2022-06-06 19:37:00|24.98|24.9|25|24.92|25|24.92|24.98|24.9|0
1654544260000|2022-06-06 19:37:40|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|1
1654544290000|2022-06-06 19:38:10|25.01|24.93|24.98|24.9|25.01|24.93|24.98|24.9|0
1654544300000|2022-06-06 19:38:20|24.94|24.86|24.98|24.9|24.98|24.9|24.94|24.86|2
1654544310000|2022-06-06 19:38:30|24.96|24.88|24.96|24.88|24.98|24.9|24.96|24.88|0
1654544320000|2022-06-06 19:38:40|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|0
1654544330000|2022-06-06 19:38:50|24.95|24.87|24.93|24.85|24.95|24.87|24.93|24.85|1
1654544360000|2022-06-06 19:39:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|2
1654544370000|2022-06-06 19:39:30|24.93|24.85|24.88|24.8|24.93|24.85|24.86|24.78|9
1654544380000|2022-06-06 19:39:40|24.91|24.83|24.91|24.83|24.91|24.83|24.86|24.78|3
1654544390000|2022-06-06 19:39:50|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|6
1654544400000|2022-06-06 19:40:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654544420000|2022-06-06 19:40:20|24.95|24.87|24.93|24.85|24.95|24.87|24.91|24.83|0
1654544450000|2022-06-06 19:40:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654544460000|2022-06-06 19:41:00|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1654544480000|2022-06-06 19:41:20|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1654544510000|2022-06-06 19:41:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654544550000|2022-06-06 19:42:30|24.81|24.73|24.78|24.7|24.83|24.75|24.76|24.68|5
1654544560000|2022-06-06 19:42:40|24.79|24.71|24.78|24.7|24.83|24.75|24.78|24.7|2
1654544570000|2022-06-06 19:42:50|24.79|24.71|24.83|24.75|24.83|24.75|24.79|24.71|0
1654544580000|2022-06-06 19:43:00|24.77|24.69|24.78|24.7|24.83|24.75|24.77|24.69|7
1654544700000|2022-06-06 19:45:00|24.76|24.68|24.76|24.68|24.78|24.7|24.71|24.63|6
1654544710000|2022-06-06 19:45:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654544720000|2022-06-06 19:45:20|24.78|24.7|24.76|24.68|24.78|24.7|24.7|24.62|6
1654544730000|2022-06-06 19:45:30|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654544740000|2022-06-06 19:45:40|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|2
1654544750000|2022-06-06 19:45:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|1
1654544760000|2022-06-06 19:46:00|24.78|24.7|24.83|24.75|24.83|24.75|24.76|24.68|3
1654544820000|2022-06-06 19:47:00|24.87|24.79|24.86|24.78|24.88|24.8|24.86|24.78|3
1654544830000|2022-06-06 19:47:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654544880000|2022-06-06 19:48:00|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|2
1654544910000|2022-06-06 19:48:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|2
1654544920000|2022-06-06 19:48:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|1
1654544960000|2022-06-06 19:49:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654544970000|2022-06-06 19:49:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654544990000|2022-06-06 19:49:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654545000000|2022-06-06 19:50:00|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|1
1654545020000|2022-06-06 19:50:20|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|2
1654545030000|2022-06-06 19:50:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654545040000|2022-06-06 19:50:40|24.71|24.63|24.73|24.65|24.73|24.65|24.68|24.6|6
1654545050000|2022-06-06 19:50:50|||||||||1
1654545100000|2022-06-06 19:51:40|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|3
1654545140000|2022-06-06 19:52:20|24.71|24.63|24.74|24.66|24.74|24.66|24.71|24.63|2
1654545150000|2022-06-06 19:52:30|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|1
1654545160000|2022-06-06 19:52:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|1
1654545170000|2022-06-06 19:52:50|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654545180000|2022-06-06 19:53:00|24.67|24.59|24.67|24.59|24.7|24.62|24.67|24.59|0
1654545200000|2022-06-06 19:53:20|24.7|24.62|24.67|24.59|24.7|24.62|24.67|24.59|0
1654545210000|2022-06-06 19:53:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|1
1654545240000|2022-06-06 19:54:00|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1654545280000|2022-06-06 19:54:40|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|3
1654545290000|2022-06-06 19:54:50|24.66|24.58|24.65|24.57|24.67|24.59|24.65|24.57|0
1654545300000|2022-06-06 19:55:00|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|3
1654545310000|2022-06-06 19:55:10|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1654545320000|2022-06-06 19:55:20|||||||||10
1654545330000|2022-06-06 19:55:30|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654545340000|2022-06-06 19:55:40|||||||||2
1654545360000|2022-06-06 19:56:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654545370000|2022-06-06 19:56:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654545380000|2022-06-06 19:56:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|10
1654545400000|2022-06-06 19:56:40|24.69|24.61|24.71|24.63|24.71|24.63|24.67|24.59|3
1654545410000|2022-06-06 19:56:50|24.7|24.62|24.7|24.62|24.71|24.63|24.67|24.59|10
1654545420000|2022-06-06 19:57:00|24.67|24.59|24.71|24.63|24.71|24.63|24.67|24.59|1
1654545440000|2022-06-06 19:57:20|24.75|24.67|24.72|24.64|24.8|24.67|24.72|24.55|12
1654545470000|2022-06-06 19:57:50|24.74|24.66|24.77|24.69|24.77|24.69|24.74|24.66|1
1654545480000|2022-06-06 19:58:00|||||||||1
1654545500000|2022-06-06 19:58:20|24.79|24.71|24.79|24.71|24.79|24.71|24.77|24.69|0
1654545510000|2022-06-06 19:58:30|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|0
1654545540000|2022-06-06 19:59:00|24.81|24.73|24.76|24.68|24.81|24.73|24.76|24.68|11
1654545560000|2022-06-06 19:59:20|24.82|24.74|24.82|24.74|24.91|24.74|24.82|24.56|19
1654545570000|2022-06-06 19:59:30|24.84|24.76|24.96|24.71|24.96|24.76|24.84|24.71|0
1654545580000|2022-06-06 19:59:40|24.95|24.7|24.87|24.57|24.95|24.7|24.87|24.57|0
1654545590000|2022-06-06 19:59:50|24.86|24.56|24.84|24.54|24.89|24.59|24.84|24.54|0
1654560900000|2022-06-07 00:15:00|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1654560920000|2022-06-07 00:15:20|25.1|24.8|25.12|24.82|25.12|24.82|25.1|24.8|0
1654560930000|2022-06-07 00:15:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654561210000|2022-06-07 00:20:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1654561250000|2022-06-07 00:20:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1654561260000|2022-06-07 00:21:00|25.05|24.75|25.02|24.72|25.05|24.75|25.02|24.72|0
1654561270000|2022-06-07 00:21:10|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1654561330000|2022-06-07 00:22:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1654561350000|2022-06-07 00:22:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1654561390000|2022-06-07 00:23:10|25.04|24.74|25.05|24.75|25.05|24.75|25.02|24.72|0
1654561510000|2022-06-07 00:25:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1654561650000|2022-06-07 00:27:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1654561710000|2022-06-07 00:28:30|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1654561780000|2022-06-07 00:29:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1654561800000|2022-06-07 00:30:00|25.02|24.72|25.05|24.75|25.05|24.75|25.02|24.72|0
1654561810000|2022-06-07 00:30:10|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1654562320000|2022-06-07 00:38:40|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1654562330000|2022-06-07 00:38:50|25.07|24.77|25.07|24.77|25.07|24.77|25.07|24.77|0
1654562380000|2022-06-07 00:39:40|25.1|24.8|24.89|24.81|25.1|24.93|24.89|24.76|13
1654562390000|2022-06-07 00:39:50|24.9|24.82|25.07|24.77|25.07|24.84|24.9|24.77|0
1654562410000|2022-06-07 00:40:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654562430000|2022-06-07 00:40:30|25.12|24.82|25.12|24.82|25.12|24.82|25.1|24.8|0
1654562520000|2022-06-07 00:42:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654562550000|2022-06-07 00:42:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1654562640000|2022-06-07 00:44:00|25.1|24.8|25.12|24.82|25.12|24.82|25.1|24.8|0
1654562670000|2022-06-07 00:44:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654562680000|2022-06-07 00:44:40|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1654562740000|2022-06-07 00:45:40|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654562920000|2022-06-07 00:48:40|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1654563070000|2022-06-07 00:51:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654563300000|2022-06-07 00:55:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1654563330000|2022-06-07 00:55:30|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654563360000|2022-06-07 00:56:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1654563370000|2022-06-07 00:56:10|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654563390000|2022-06-07 00:56:30|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1654563480000|2022-06-07 00:58:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654563570000|2022-06-07 00:59:30|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1654563850000|2022-06-07 01:04:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1654564370000|2022-06-07 01:12:50|25.08|24.78|25.08|24.78|25.08|24.78|25.06|24.76|0
1654564380000|2022-06-07 01:13:00|25.06|24.76|25.08|24.78|25.08|24.78|25.06|24.76|0
1654564410000|2022-06-07 01:13:30|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1654564440000|2022-06-07 01:14:00|25.08|24.78|25.06|24.76|25.08|24.78|25.06|24.76|0
1654564500000|2022-06-07 01:15:00|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1654564560000|2022-06-07 01:16:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1654564580000|2022-06-07 01:16:20|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1654564620000|2022-06-07 01:17:00|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1654565120000|2022-06-07 01:25:20|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1654565170000|2022-06-07 01:26:10|25.1|24.8|25.17|24.87|25.17|24.87|25.1|24.8|0
1654565180000|2022-06-07 01:26:20|25.16|24.86|25.17|24.87|25.17|24.87|25.14|24.84|0
1654565190000|2022-06-07 01:26:30|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|0
1654565210000|2022-06-07 01:26:50|25.19|24.89|25.18|24.88|25.19|24.89|25.18|24.88|0
1654565220000|2022-06-07 01:27:00|25.19|24.89|25.22|24.92|25.22|24.92|25.19|24.89|0
1654565280000|2022-06-07 01:28:00|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654565290000|2022-06-07 01:28:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654565370000|2022-06-07 01:29:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654565380000|2022-06-07 01:29:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654565390000|2022-06-07 01:29:50|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654565410000|2022-06-07 01:30:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654565440000|2022-06-07 01:30:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654565450000|2022-06-07 01:30:50|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654565600000|2022-06-07 01:33:20|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|0
1654565620000|2022-06-07 01:33:40|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|0
1654565670000|2022-06-07 01:34:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654565710000|2022-06-07 01:35:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654565740000|2022-06-07 01:35:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654565790000|2022-06-07 01:36:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654565810000|2022-06-07 01:36:50|25.17|24.87|25.18|24.88|25.18|24.88|25.17|24.87|0
1654565820000|2022-06-07 01:37:00|25.21|24.91|25.18|24.88|25.21|24.91|25.16|24.86|0
1654565830000|2022-06-07 01:37:10|25.21|24.91|25.2|24.9|25.21|24.91|25.2|24.9|0
1654565840000|2022-06-07 01:37:20|25.23|24.93|25.22|24.92|25.23|24.93|25.22|24.92|0
1654565850000|2022-06-07 01:37:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654565950000|2022-06-07 01:39:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654565980000|2022-06-07 01:39:40|25.23|24.93|25.2|24.9|25.23|24.93|25.2|24.9|0
1654565990000|2022-06-07 01:39:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654566030000|2022-06-07 01:40:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654566040000|2022-06-07 01:40:40|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654566060000|2022-06-07 01:41:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654566270000|2022-06-07 01:44:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654566300000|2022-06-07 01:45:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654566310000|2022-06-07 01:45:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654566360000|2022-06-07 01:46:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654566370000|2022-06-07 01:46:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1654566390000|2022-06-07 01:46:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654566540000|2022-06-07 01:49:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654566570000|2022-06-07 01:49:30|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1654566600000|2022-06-07 01:50:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654566610000|2022-06-07 01:50:10|25.14|24.84|25.14|24.84|25.14|24.84|25.14|24.84|0
1654566630000|2022-06-07 01:50:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654566830000|2022-06-07 01:53:50|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654566840000|2022-06-07 01:54:00|25.21|24.91|25.18|24.88|25.21|24.91|25.18|24.88|0
1654566850000|2022-06-07 01:54:10|25.2|24.9|25.18|24.88|25.2|24.9|25.18|24.88|0
1654566860000|2022-06-07 01:54:20|25.2|24.9|25.2|24.9|25.2|24.9|25.18|24.88|0
1654566950000|2022-06-07 01:55:50|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1654567100000|2022-06-07 01:58:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654567130000|2022-06-07 01:58:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654567140000|2022-06-07 01:59:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654567150000|2022-06-07 01:59:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654567160000|2022-06-07 01:59:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654567200000|2022-06-07 02:00:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654567210000|2022-06-07 02:00:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654567230000|2022-06-07 02:00:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654567260000|2022-06-07 02:01:00|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654567340000|2022-06-07 02:02:20|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1654567350000|2022-06-07 02:02:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654567360000|2022-06-07 02:02:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654567380000|2022-06-07 02:03:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654567390000|2022-06-07 02:03:10|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1654567410000|2022-06-07 02:03:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654567420000|2022-06-07 02:03:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654567500000|2022-06-07 02:05:00|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654567510000|2022-06-07 02:05:10|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654567530000|2022-06-07 02:05:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1654567540000|2022-06-07 02:05:40|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654567720000|2022-06-07 02:08:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654567730000|2022-06-07 02:08:50|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654567830000|2022-06-07 02:10:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654568210000|2022-06-07 02:16:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654568250000|2022-06-07 02:17:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654568420000|2022-06-07 02:20:20|25.18|24.88|25.22|24.92|25.22|24.92|25.18|24.88|0
1654568460000|2022-06-07 02:21:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654568470000|2022-06-07 02:21:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654568480000|2022-06-07 02:21:20|25.2|24.9|25.18|24.88|25.22|24.92|25.18|24.88|0
1654568490000|2022-06-07 02:21:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654568510000|2022-06-07 02:21:50|25.18|24.88|25.22|24.92|25.22|24.92|25.18|24.88|0
1654568520000|2022-06-07 02:22:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654568530000|2022-06-07 02:22:10|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654568590000|2022-06-07 02:23:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654568600000|2022-06-07 02:23:20|25.22|24.92|25.18|24.88|25.22|24.92|25.18|24.88|0
1654568610000|2022-06-07 02:23:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654568650000|2022-06-07 02:24:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654568790000|2022-06-07 02:26:30|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654568810000|2022-06-07 02:26:50|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654568910000|2022-06-07 02:28:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654568940000|2022-06-07 02:29:00|25.22|24.92|25.2|24.9|25.22|24.92|25.2|24.9|0
1654568950000|2022-06-07 02:29:10|25.22|24.92|25.22|24.92|25.22|24.92|25.2|24.9|0
1654568960000|2022-06-07 02:29:20|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654569130000|2022-06-07 02:32:10|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654569150000|2022-06-07 02:32:30|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654569210000|2022-06-07 02:33:30|25.22|24.92|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569220000|2022-06-07 02:33:40|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654569230000|2022-06-07 02:33:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654569240000|2022-06-07 02:34:00|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569300000|2022-06-07 02:35:00|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569330000|2022-06-07 02:35:30|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569340000|2022-06-07 02:35:40|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569350000|2022-06-07 02:35:50|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569360000|2022-06-07 02:36:00|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569380000|2022-06-07 02:36:20|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569390000|2022-06-07 02:36:30|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569400000|2022-06-07 02:36:40|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569450000|2022-06-07 02:37:30|25.2|24.9|25.2|24.9|25.22|24.92|25.2|24.9|0
1654569460000|2022-06-07 02:37:40|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654569540000|2022-06-07 02:39:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1654569550000|2022-06-07 02:39:10|25.22|24.92|25.22|24.92|25.22|24.92|25.2|24.9|0
1654569580000|2022-06-07 02:39:40|25.2|24.9|25.2|24.9|25.2|24.9|25.2|24.9|0
1654569590000|2022-06-07 02:39:50|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654569920000|2022-06-07 02:45:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654570900000|2022-06-07 03:01:40|25.2|24.9|25.22|24.92|25.22|24.92|25.2|24.9|0
1654571530000|2022-06-07 03:12:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654571570000|2022-06-07 03:12:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654571580000|2022-06-07 03:13:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654571610000|2022-06-07 03:13:30|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1654571730000|2022-06-07 03:15:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654571740000|2022-06-07 03:15:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654572300000|2022-06-07 03:25:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654572310000|2022-06-07 03:25:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654572340000|2022-06-07 03:25:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654572600000|2022-06-07 03:30:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654573060000|2022-06-07 03:37:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654573090000|2022-06-07 03:38:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654573150000|2022-06-07 03:39:10|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654573170000|2022-06-07 03:39:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654573750000|2022-06-07 03:49:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654573770000|2022-06-07 03:49:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654573870000|2022-06-07 03:51:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654574100000|2022-06-07 03:55:00|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654574250000|2022-06-07 03:57:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654574480000|2022-06-07 04:01:20|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654574500000|2022-06-07 04:01:40|25.21|24.91|25.21|24.91|25.23|24.93|25.21|24.91|0
1654574520000|2022-06-07 04:02:00|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1654574570000|2022-06-07 04:02:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654574640000|2022-06-07 04:04:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654574790000|2022-06-07 04:06:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654574820000|2022-06-07 04:07:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654575730000|2022-06-07 04:22:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654575750000|2022-06-07 04:22:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654575780000|2022-06-07 04:23:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654575850000|2022-06-07 04:24:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654575870000|2022-06-07 04:24:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654575880000|2022-06-07 04:24:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654575910000|2022-06-07 04:25:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654575940000|2022-06-07 04:25:40|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654575990000|2022-06-07 04:26:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654576170000|2022-06-07 04:29:30|25.17|24.87|25.17|24.87|25.17|24.87|25.17|24.87|0
1654576210000|2022-06-07 04:30:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654576330000|2022-06-07 04:32:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654576400000|2022-06-07 04:33:20|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1654576410000|2022-06-07 04:33:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654576420000|2022-06-07 04:33:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654576660000|2022-06-07 04:37:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654576670000|2022-06-07 04:37:50|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1654576720000|2022-06-07 04:38:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654576740000|2022-06-07 04:39:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654576770000|2022-06-07 04:39:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654576800000|2022-06-07 04:40:00|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1654577000000|2022-06-07 04:43:20|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654577030000|2022-06-07 04:43:50|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1654577050000|2022-06-07 04:44:10|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654577540000|2022-06-07 04:52:20|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654577580000|2022-06-07 04:53:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654577590000|2022-06-07 04:53:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654577630000|2022-06-07 04:53:50|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1654577700000|2022-06-07 04:55:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654577740000|2022-06-07 04:55:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654577770000|2022-06-07 04:56:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654577800000|2022-06-07 04:56:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654577860000|2022-06-07 04:57:40|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654577890000|2022-06-07 04:58:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654577950000|2022-06-07 04:59:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654578190000|2022-06-07 05:03:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1654578210000|2022-06-07 05:03:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1654578340000|2022-06-07 05:05:40|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1654578490000|2022-06-07 05:08:10|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1654579430000|2022-06-07 05:23:50|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|0
1654579540000|2022-06-07 05:25:40|25.28|24.98|25.26|24.96|25.29|24.99|25.26|24.96|0
1654579550000|2022-06-07 05:25:50|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1654579560000|2022-06-07 05:26:00|25.28|24.98|25.28|24.98|25.28|24.98|25.26|24.96|0
1654579570000|2022-06-07 05:26:10|25.26|24.96|25.28|24.98|25.28|24.98|25.26|24.96|0
1654579580000|2022-06-07 05:26:20|25.26|24.96|25.26|24.96|25.28|24.98|25.26|24.96|0
1654579600000|2022-06-07 05:26:40|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1654579620000|2022-06-07 05:27:00|25.28|24.98|25.28|24.98|25.28|24.98|25.28|24.98|0
1654579660000|2022-06-07 05:27:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1654579710000|2022-06-07 05:28:30|25.32|25.02|25.34|25.04|25.34|25.04|25.32|25.02|1
1654579720000|2022-06-07 05:28:40|25.42|25.12|25.41|25.11|25.43|25.13|25.41|25.11|3
1654579800000|2022-06-07 05:30:00|25.43|25.18|25.43|25.18|25.43|25.18|25.43|25.18|0
1654579850000|2022-06-07 05:30:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1654579860000|2022-06-07 05:31:00|25.43|25.13|25.46|25.16|25.46|25.16|25.41|25.13|0
1654579870000|2022-06-07 05:31:10|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1654579900000|2022-06-07 05:31:40||25.18||25.13||25.18||25.13|0
1654580040000|2022-06-07 05:34:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1654580050000|2022-06-07 05:34:10|25.43|25.18|25.45|25.2|25.45|25.2|25.43|25.15|0
1654580060000|2022-06-07 05:34:20||25.15||25.2||25.2||25.15|0
1654580070000|2022-06-07 05:34:30||25.15||25.15||25.15||25.15|0
1654580080000|2022-06-07 05:34:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1654580090000|2022-06-07 05:34:50|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|0
1654580100000|2022-06-07 05:35:00|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1654580110000|2022-06-07 05:35:10|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|0
1654580120000|2022-06-07 05:35:20|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1654580130000|2022-06-07 05:35:30|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1654580140000|2022-06-07 05:35:40|25.43|25.13|25.43|25.13|25.45|25.15|25.43|25.13|0
1654580150000|2022-06-07 05:35:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1654580160000|2022-06-07 05:36:00|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1654580170000|2022-06-07 05:36:10|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1654580500000|2022-06-07 05:41:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1654580510000|2022-06-07 05:41:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1654580530000|2022-06-07 05:42:10|25.43|25.13|25.45|25.15|25.45|25.15|25.43|25.13|0
1654580560000|2022-06-07 05:42:40|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1654580580000|2022-06-07 05:43:00|25.45|25.15|25.43|25.13|25.45|25.15|25.43|25.13|0
1654580600000|2022-06-07 05:43:20|25.42|25.17|25.42|25.17|25.42|25.17|25.42|25.17|0
1654580610000|2022-06-07 05:43:30|25.48|25.23|25.42|25.34|25.48|25.34|25.42|25.15|1
1654580620000|2022-06-07 05:43:40|25.49|25.24|25.45|25.15|25.49|25.24|25.45|25.15|0
1654580740000|2022-06-07 05:45:40|25.43|25.18|25.43|25.18|25.43|25.18|25.43|25.18|0
1654580750000|2022-06-07 05:45:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|0
1654580770000|2022-06-07 05:46:10|25.43|25.2|25.45|25.2|25.45|25.2|25.43|25.15|0
1654580780000|2022-06-07 05:46:20|25.43|25.18|25.45|25.15|25.45|25.2|25.43|25.15|0
1654580860000|2022-06-07 05:47:40|25.43|25.13|25.43|25.13|25.45|25.15|25.43|25.13|0
1654580870000|2022-06-07 05:47:50|25.45|25.15|25.45|25.15|25.45|25.15|25.45|25.15|1
1654580890000|2022-06-07 05:48:10|25.44|25.14|25.44|25.14|25.44|25.14|25.44|25.14|9
1654580910000|2022-06-07 05:48:30|25.43|25.13|25.41|25.11|25.43|25.13|25.41|25.11|0
1654581150000|2022-06-07 05:52:30|25.39|25.09|25.39|25.09|25.39|25.09|25.39|25.09|0
1654581320000|2022-06-07 05:55:20|25.41|25.11|25.41|25.11|25.41|25.11|25.41|25.11|0
1654581330000|2022-06-07 05:55:30|25.43|25.13|25.39|25.09|25.43|25.13|25.39|25.09|0
1654581570000|2022-06-07 05:59:30|25.43|25.13|25.43|25.13|25.43|25.13|25.43|25.13|0
1654581600000|2022-06-07 06:00:00|25.35|25.1|25.37|25.07|25.41|25.16|25.35|25.07|1
1654581620000|2022-06-07 06:00:20|25.35|25.1|25.35|25.1|25.35|25.1|25.35|25.1|1
1654581630000|2022-06-07 06:00:30|25.37|25.07|25.37|25.07|25.37|25.07|25.37|25.07|0
1654581670000|2022-06-07 06:01:10|25.34|25.09|25.25|25.17|25.34|25.18|25.25|25.09|1
1654581680000|2022-06-07 06:01:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|1
1654581780000|2022-06-07 06:03:00|25.23|25.15|25.32|25.07|25.32|25.15|25.23|25.06|2
1654581800000|2022-06-07 06:03:20|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654581810000|2022-06-07 06:03:30|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654581910000|2022-06-07 06:05:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654581940000|2022-06-07 06:05:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654581970000|2022-06-07 06:06:10|25.15|25.07|25.19|25.11|25.19|25.11|25.15|25.07|0
1654582030000|2022-06-07 06:07:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|1
1654582040000|2022-06-07 06:07:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654582080000|2022-06-07 06:08:00|25.28|25.03|25.28|25.03|25.28|25.03|25.28|25.03|1
1654582090000|2022-06-07 06:08:10|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1654582120000|2022-06-07 06:08:40|25.26|25.01|25.26|25.01|25.26|25.01|25.26|25.01|0
1654582130000|2022-06-07 06:08:50|25.2|25.12|25.24|24.99|25.28|25.12|25.2|24.99|0
1654582170000|2022-06-07 06:09:30|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|1
1654582180000|2022-06-07 06:09:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654582200000|2022-06-07 06:10:00|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1654582210000|2022-06-07 06:10:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|1
1654582230000|2022-06-07 06:10:30|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654582250000|2022-06-07 06:10:50|25.15|25.07|25.14|25.06|25.16|25.08|25.14|25.06|1
1654582320000|2022-06-07 06:12:00|25.15|25.07|25.19|25.11|25.19|25.11|25.15|25.07|0
1654582330000|2022-06-07 06:12:10|||||||||1
1654582450000|2022-06-07 06:14:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654582460000|2022-06-07 06:14:20|25.19|25.11|25.16|25.08|25.19|25.11|25.16|25.08|0
1654582550000|2022-06-07 06:15:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|1
1654582560000|2022-06-07 06:16:00|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|0
1654582570000|2022-06-07 06:16:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|2
1654582590000|2022-06-07 06:16:30|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654582620000|2022-06-07 06:17:00|||||||||1
1654582630000|2022-06-07 06:17:10|||||||||5
1654582930000|2022-06-07 06:22:10|||||||||84
1654582940000|2022-06-07 06:22:20|||||||||2
1654583160000|2022-06-07 06:26:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|18
1654583200000|2022-06-07 06:26:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654583220000|2022-06-07 06:27:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|7
1654583240000|2022-06-07 06:27:20|25.11|25.03|25.12|25.04|25.12|25.04|25.1|25.02|1
1654583250000|2022-06-07 06:27:30|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|0
1654583270000|2022-06-07 06:27:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654583410000|2022-06-07 06:30:10|25.08|25|25.08|25|25.08|25|25.08|25|3
1654583420000|2022-06-07 06:30:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654583430000|2022-06-07 06:30:30|25.08|25|25.08|25|25.08|25|25.08|25|0
1654583470000|2022-06-07 06:31:10|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654583490000|2022-06-07 06:31:30|||||||||1
1654583500000|2022-06-07 06:31:40|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|0
1654583510000|2022-06-07 06:31:50|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|0
1654583530000|2022-06-07 06:32:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654583540000|2022-06-07 06:32:20|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654583550000|2022-06-07 06:32:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|6
1654583690000|2022-06-07 06:34:50|||||||||13
1654583750000|2022-06-07 06:35:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|20
1654583760000|2022-06-07 06:36:00|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|2
1654583770000|2022-06-07 06:36:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654583810000|2022-06-07 06:36:50|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|1
1654583820000|2022-06-07 06:37:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654583850000|2022-06-07 06:37:30|25.18|25.1|25.18|25.1|25.18|25.1|25.16|25.08|0
1654583910000|2022-06-07 06:38:30|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|6
1654583920000|2022-06-07 06:38:40|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1654583930000|2022-06-07 06:38:50|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1654584050000|2022-06-07 06:40:50|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|0
1654584080000|2022-06-07 06:41:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654584090000|2022-06-07 06:41:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654584100000|2022-06-07 06:41:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654584120000|2022-06-07 06:42:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|1
1654584130000|2022-06-07 06:42:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654584140000|2022-06-07 06:42:20|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654584150000|2022-06-07 06:42:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654584160000|2022-06-07 06:42:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654584170000|2022-06-07 06:42:50|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1654584190000|2022-06-07 06:43:10|25.18|25.1|25.18|25.1|25.18|25.1|25.16|25.08|0
1654584210000|2022-06-07 06:43:30|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1654584220000|2022-06-07 06:43:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654584230000|2022-06-07 06:43:50|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1654584240000|2022-06-07 06:44:00|25.18|25.1|25.18|25.1|25.19|25.11|25.18|25.1|0
1654584250000|2022-06-07 06:44:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654584270000|2022-06-07 06:44:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|1
1654584280000|2022-06-07 06:44:40|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|0
1654584290000|2022-06-07 06:44:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654584320000|2022-06-07 06:45:20|25.23|25.15|25.22|25.14|25.25|25.17|25.22|25.14|8
1654584330000|2022-06-07 06:45:30|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|0
1654584360000|2022-06-07 06:46:00|25.23|25.15|25.23|25.15|25.25|25.17|25.23|25.15|0
1654584370000|2022-06-07 06:46:10|25.25|25.17|25.25|25.17|25.25|25.17|25.23|25.15|0
1654584420000|2022-06-07 06:47:00|||||||||1
1654584430000|2022-06-07 06:47:10|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1654584440000|2022-06-07 06:47:20|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654584590000|2022-06-07 06:49:50|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|1
1654584610000|2022-06-07 06:50:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654584640000|2022-06-07 06:50:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654584680000|2022-06-07 06:51:20|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654584700000|2022-06-07 06:51:40|25.18|25.1|25.2|25.12|25.2|25.12|25.18|25.1|1
1654584710000|2022-06-07 06:51:50|25.22|25.14|25.2|25.12|25.22|25.14|25.2|25.12|0
1654584760000|2022-06-07 06:52:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654584770000|2022-06-07 06:52:50|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1654584780000|2022-06-07 06:53:00|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|0
1654584800000|2022-06-07 06:53:20|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654584860000|2022-06-07 06:54:20|||||||||1
1654584890000|2022-06-07 06:54:50|25.19|25.11|25.2|25.12|25.2|25.12|25.19|25.11|0
1654584900000|2022-06-07 06:55:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654584910000|2022-06-07 06:55:10|25.2|25.12|25.22|25.14|25.22|25.14|25.2|25.12|0
1654584930000|2022-06-07 06:55:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654585200000|2022-06-07 07:00:00|25.22|25.14|25.17|25.09|25.22|25.14|25.17|25.09|18
1654585210000|2022-06-07 07:00:10|||||||||2
1654585220000|2022-06-07 07:00:20|25.16|25.08|25.12|25.04|25.17|25.09|25.12|25.04|4
1654585230000|2022-06-07 07:00:30|25.13|25.05|25.17|25.09|25.17|25.09|25.13|25.05|3
1654585240000|2022-06-07 07:00:40|25.15|25.07|25.17|25.09|25.17|25.09|25.12|25.04|6
1654585250000|2022-06-07 07:00:50|25.15|25.07|25.15|25.07|25.15|25.07|25.12|25.04|1
1654585260000|2022-06-07 07:01:00|25.12|25.04|25.15|25.07|25.17|25.09|25.12|25.04|0
1654585270000|2022-06-07 07:01:10|25.17|25.09|25.17|25.09|25.17|25.09|25.15|25.07|8
1654585320000|2022-06-07 07:02:00|25.16|25.08|25.16|25.08|25.17|25.09|25.16|25.08|7
1654585330000|2022-06-07 07:02:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|1
1654585420000|2022-06-07 07:03:40|||||||||6
1654585430000|2022-06-07 07:03:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654585440000|2022-06-07 07:04:00|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|2
1654585450000|2022-06-07 07:04:10|25.19|25.11|25.21|25.13|25.21|25.13|25.17|25.09|0
1654585460000|2022-06-07 07:04:20|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654585480000|2022-06-07 07:04:40|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|0
1654585490000|2022-06-07 07:04:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654585500000|2022-06-07 07:05:00|25.19|25.11|25.22|25.14|25.22|25.14|25.19|25.11|13
1654585510000|2022-06-07 07:05:10|||||||||5
1654585520000|2022-06-07 07:05:20|||||||||5
1654585530000|2022-06-07 07:05:30|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|13
1654585580000|2022-06-07 07:06:20|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|1
1654585590000|2022-06-07 07:06:30|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1654585600000|2022-06-07 07:06:40|25.19|25.11|25.21|25.13|25.22|25.14|25.19|25.11|0
1654585610000|2022-06-07 07:06:50|25.19|25.11|25.22|25.14|25.22|25.14|25.19|25.11|2
1654585660000|2022-06-07 07:07:40|25.26|25.18|25.22|25.14|25.26|25.18|25.22|25.14|0
1654585680000|2022-06-07 07:08:00|25.21|25.13|25.17|25.09|25.21|25.13|25.17|25.09|0
1654585690000|2022-06-07 07:08:10|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|5
1654585700000|2022-06-07 07:08:20|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|0
1654585710000|2022-06-07 07:08:30|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|0
1654585720000|2022-06-07 07:08:40|25.19|25.11|25.19|25.11|25.19|25.11|25.17|25.09|0
1654585730000|2022-06-07 07:08:50|25.21|25.13|25.21|25.13|25.22|25.14|25.19|25.11|0
1654585740000|2022-06-07 07:09:00|25.19|25.11|25.19|25.11|25.19|25.11|25.17|25.09|0
1654585750000|2022-06-07 07:09:10|25.17|25.09|25.17|25.09|25.19|25.11|25.17|25.09|0
1654585760000|2022-06-07 07:09:20|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654585770000|2022-06-07 07:09:30|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654585810000|2022-06-07 07:10:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654585820000|2022-06-07 07:10:20|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|0
1654585830000|2022-06-07 07:10:30|25.19|25.11|25.14|25.06|25.19|25.11|25.14|25.06|0
1654585840000|2022-06-07 07:10:40|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|0
1654585850000|2022-06-07 07:10:50|25.14|25.06|25.16|25.08|25.16|25.08|25.12|25.04|0
1654585870000|2022-06-07 07:11:10|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654585880000|2022-06-07 07:11:20|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|15
1654585890000|2022-06-07 07:11:30|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|0
1654585900000|2022-06-07 07:11:40|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|0
1654585910000|2022-06-07 07:11:50|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654585920000|2022-06-07 07:12:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654585940000|2022-06-07 07:12:20|25.21|25.13|25.17|25.09|25.21|25.13|25.17|25.09|0
1654585950000|2022-06-07 07:12:30|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654585970000|2022-06-07 07:12:50|25.19|25.11|25.17|25.09|25.21|25.13|25.17|25.09|0
1654586020000|2022-06-07 07:13:40|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1654586030000|2022-06-07 07:13:50|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1654586040000|2022-06-07 07:14:00|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654586050000|2022-06-07 07:14:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654586060000|2022-06-07 07:14:20|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654586070000|2022-06-07 07:14:30|25.14|25.06|25.14|25.06|25.14|25.06|25.12|25.04|0
1654586080000|2022-06-07 07:14:40|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654586090000|2022-06-07 07:14:50|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654586100000|2022-06-07 07:15:00|25.12|25.04|25.12|25.04|25.14|25.06|25.12|25.04|7
1654586110000|2022-06-07 07:15:10|25.14|25.06|25.12|25.04|25.16|25.08|25.12|25.04|0
1654586120000|2022-06-07 07:15:20|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1654586130000|2022-06-07 07:15:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654586140000|2022-06-07 07:15:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|13
1654586160000|2022-06-07 07:16:00|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654586170000|2022-06-07 07:16:10|||||||||11
1654586180000|2022-06-07 07:16:20|25.11|25.03|25.09|25.01|25.11|25.03|25.07|24.99|2
1654586190000|2022-06-07 07:16:30|25.07|24.99|25.11|25.03|25.11|25.03|25.07|24.99|0
1654586220000|2022-06-07 07:17:00|||||||||2
1654586230000|2022-06-07 07:17:10|||||||||8
1654586240000|2022-06-07 07:17:20|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654586270000|2022-06-07 07:17:50|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654586290000|2022-06-07 07:18:10|25.12|25.04|25.16|25.08|25.16|25.08|25.12|25.04|20
1654586300000|2022-06-07 07:18:20|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654586310000|2022-06-07 07:18:30|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654586320000|2022-06-07 07:18:40|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654586330000|2022-06-07 07:18:50|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654586340000|2022-06-07 07:19:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654586370000|2022-06-07 07:19:30|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654586380000|2022-06-07 07:19:40|||||||||2
1654586390000|2022-06-07 07:19:50|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654586410000|2022-06-07 07:20:10|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654586420000|2022-06-07 07:20:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|1
1654586430000|2022-06-07 07:20:30|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654586440000|2022-06-07 07:20:40|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654586450000|2022-06-07 07:20:50|25.16|25.08|25.16|25.08|25.17|25.09|25.16|25.08|0
1654586480000|2022-06-07 07:21:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654586490000|2022-06-07 07:21:30|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654586510000|2022-06-07 07:21:50|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|9
1654586520000|2022-06-07 07:22:00|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|4
1654586530000|2022-06-07 07:22:10|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654586540000|2022-06-07 07:22:20|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1654586550000|2022-06-07 07:22:30|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1654586610000|2022-06-07 07:23:30|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|0
1654586620000|2022-06-07 07:23:40|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|23
1654586630000|2022-06-07 07:23:50|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1654586640000|2022-06-07 07:24:00|25.19|25.11|25.19|25.11|25.21|25.13|25.17|25.09|0
1654586650000|2022-06-07 07:24:10|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|2
1654586700000|2022-06-07 07:25:00|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|52
1654586710000|2022-06-07 07:25:10|25.15|25.07|25.13|25.05|25.15|25.07|25.11|25.03|0
1654586720000|2022-06-07 07:25:20|25.11|25.03|25.16|25.08|25.16|25.08|25.11|25.03|11
1654586730000|2022-06-07 07:25:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|20
1654586740000|2022-06-07 07:25:40|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1654586780000|2022-06-07 07:26:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|16
1654586800000|2022-06-07 07:26:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|6
1654586810000|2022-06-07 07:26:50|25.13|25.05|25.13|25.05|25.15|25.07|25.11|25.03|13
1654586820000|2022-06-07 07:27:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654586840000|2022-06-07 07:27:20|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1654586850000|2022-06-07 07:27:30|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|2
1654586860000|2022-06-07 07:27:40|25.11|25.03|25.15|25.07|25.15|25.07|25.11|25.03|10
1654586890000|2022-06-07 07:28:10|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654586900000|2022-06-07 07:28:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654586910000|2022-06-07 07:28:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654586920000|2022-06-07 07:28:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654586950000|2022-06-07 07:29:10|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654586960000|2022-06-07 07:29:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654586980000|2022-06-07 07:29:40|25.13|25.05|25.16|25.08|25.16|25.08|25.13|25.05|15
1654587000000|2022-06-07 07:30:00|||||||||12
1654587020000|2022-06-07 07:30:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|3
1654587030000|2022-06-07 07:30:30|25.11|25.03|25.15|25.07|25.15|25.07|25.11|25.03|0
1654587040000|2022-06-07 07:30:40|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|0
1654587050000|2022-06-07 07:30:50|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654587060000|2022-06-07 07:31:00|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|0
1654587070000|2022-06-07 07:31:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654587080000|2022-06-07 07:31:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654587090000|2022-06-07 07:31:30|25.16|25.08|25.13|25.05|25.16|25.08|25.11|25.03|0
1654587100000|2022-06-07 07:31:40|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654587140000|2022-06-07 07:32:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|3
1654587160000|2022-06-07 07:32:40|25.13|25.05|25.15|25.07|25.15|25.07|25.11|25.03|0
1654587170000|2022-06-07 07:32:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654587180000|2022-06-07 07:33:00|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|0
1654587190000|2022-06-07 07:33:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654587200000|2022-06-07 07:33:20|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1654587220000|2022-06-07 07:33:40|25.16|25.08|25.13|25.05|25.16|25.08|25.11|25.03|0
1654587230000|2022-06-07 07:33:50|25.11|25.03|25.13|25.05|25.15|25.07|25.11|25.03|0
1654587240000|2022-06-07 07:34:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654587250000|2022-06-07 07:34:10|||||||||12
1654587270000|2022-06-07 07:34:30|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|27
1654587310000|2022-06-07 07:35:10|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|14
1654587320000|2022-06-07 07:35:20|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1654587360000|2022-06-07 07:36:00|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654587370000|2022-06-07 07:36:10|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1654587380000|2022-06-07 07:36:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654587400000|2022-06-07 07:36:40|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|19
1654587440000|2022-06-07 07:37:20|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|26
1654587450000|2022-06-07 07:37:30|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|7
1654587530000|2022-06-07 07:38:50|||||||||5
1654587620000|2022-06-07 07:40:20|||||||||6
1654587650000|2022-06-07 07:40:50|||||||||7
1654587670000|2022-06-07 07:41:10|||||||||2
1654587690000|2022-06-07 07:41:30|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|21
1654587710000|2022-06-07 07:41:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|1
1654587720000|2022-06-07 07:42:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|11
1654587780000|2022-06-07 07:43:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|3
1654587790000|2022-06-07 07:43:10|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1654587800000|2022-06-07 07:43:20|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1654587840000|2022-06-07 07:44:00|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|0
1654587870000|2022-06-07 07:44:30|||||||||2
1654587910000|2022-06-07 07:45:10|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|0
1654587920000|2022-06-07 07:45:20|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654587930000|2022-06-07 07:45:30|25.11|25.03|25.13|25.05|25.15|25.07|25.11|25.03|0
1654587940000|2022-06-07 07:45:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654587990000|2022-06-07 07:46:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|1
1654588000000|2022-06-07 07:46:40|25.15|25.07|25.15|25.07|25.15|25.07|25.13|25.05|0
1654588040000|2022-06-07 07:47:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|6
1654588050000|2022-06-07 07:47:30|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1654588060000|2022-06-07 07:47:40|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|0
1654588100000|2022-06-07 07:48:20|25.09|25.01|25.05|24.97|25.09|25.01|25.05|24.97|1
1654588120000|2022-06-07 07:48:40|25.07|24.99|25.1|25.02|25.1|25.02|25.07|24.99|0
1654588130000|2022-06-07 07:48:50|25.08|25|25.1|25.02|25.1|25.02|25.07|24.99|0
1654588220000|2022-06-07 07:50:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|8
1654588240000|2022-06-07 07:50:40|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1654588250000|2022-06-07 07:50:50|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654588280000|2022-06-07 07:51:20|||||||||1
1654588300000|2022-06-07 07:51:40|25.08|25|25.1|25.02|25.1|25.02|25.07|24.99|3
1654588360000|2022-06-07 07:52:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|3
1654588370000|2022-06-07 07:52:50|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654588380000|2022-06-07 07:53:00|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|1
1654588400000|2022-06-07 07:53:20|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1654588410000|2022-06-07 07:53:30|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|6
1654588420000|2022-06-07 07:53:40|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1654588430000|2022-06-07 07:53:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654588440000|2022-06-07 07:54:00|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|1
1654588450000|2022-06-07 07:54:10|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654588460000|2022-06-07 07:54:20|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1654588490000|2022-06-07 07:54:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654588510000|2022-06-07 07:55:10|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1654588520000|2022-06-07 07:55:20|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1654588530000|2022-06-07 07:55:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654588560000|2022-06-07 07:56:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654588570000|2022-06-07 07:56:10|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|2
1654588610000|2022-06-07 07:56:50|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1654588620000|2022-06-07 07:57:00|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1654588660000|2022-06-07 07:57:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654588690000|2022-06-07 07:58:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654588710000|2022-06-07 07:58:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654588780000|2022-06-07 07:59:40|25.15|25.07|25.13|25.05|25.16|25.08|25.13|25.05|2
1654588790000|2022-06-07 07:59:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654588800000|2022-06-07 08:00:00|25.12|25.04|25.16|25.08|25.16|25.08|25.12|25.04|39
1654588810000|2022-06-07 08:00:10|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|0
1654588820000|2022-06-07 08:00:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654588830000|2022-06-07 08:00:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654588850000|2022-06-07 08:00:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654588860000|2022-06-07 08:01:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654588870000|2022-06-07 08:01:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|7
1654588880000|2022-06-07 08:01:20|||||||||2
1654588890000|2022-06-07 08:01:30|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|0
1654588900000|2022-06-07 08:01:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654588920000|2022-06-07 08:02:00|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1654588950000|2022-06-07 08:02:30|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1654588960000|2022-06-07 08:02:40|25.11|25.03|25.11|25.03|25.11|25.03|25.1|25.02|0
1654588970000|2022-06-07 08:02:50|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|0
1654588980000|2022-06-07 08:03:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654588990000|2022-06-07 08:03:10|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|0
1654589010000|2022-06-07 08:03:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654589020000|2022-06-07 08:03:40|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|5
1654589070000|2022-06-07 08:04:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654589090000|2022-06-07 08:04:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654589110000|2022-06-07 08:05:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654589120000|2022-06-07 08:05:20|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1654589130000|2022-06-07 08:05:30|25.11|25.03|25.06|24.98|25.11|25.03|25.06|24.98|0
1654589150000|2022-06-07 08:05:50|||||||||12
1654589170000|2022-06-07 08:06:10|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1654589190000|2022-06-07 08:06:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654589200000|2022-06-07 08:06:40|25.06|24.98|25.06|24.98|25.06|24.98|25.05|24.97|6
1654589220000|2022-06-07 08:07:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654589230000|2022-06-07 08:07:10|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|1
1654589240000|2022-06-07 08:07:20|25.08|25|25.08|25|25.1|25.02|25.08|25|0
1654589250000|2022-06-07 08:07:30|25.1|25.02|25.08|25|25.1|25.02|25.08|25|0
1654589260000|2022-06-07 08:07:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654589280000|2022-06-07 08:08:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654589290000|2022-06-07 08:08:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654589300000|2022-06-07 08:08:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654589310000|2022-06-07 08:08:30|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|0
1654589330000|2022-06-07 08:08:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654589340000|2022-06-07 08:09:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1654589350000|2022-06-07 08:09:10|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1654589360000|2022-06-07 08:09:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|2
1654589370000|2022-06-07 08:09:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|5
1654589380000|2022-06-07 08:09:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654589390000|2022-06-07 08:09:50|25.12|25.04|25.13|25.05|25.16|25.08|25.12|25.04|30
1654589400000|2022-06-07 08:10:00|25.12|25.04|25.12|25.04|25.12|25.04|25.11|25.03|0
1654589410000|2022-06-07 08:10:10|25.13|25.05|25.16|25.08|25.16|25.08|25.13|25.05|11
1654589440000|2022-06-07 08:10:40|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654589450000|2022-06-07 08:10:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654589460000|2022-06-07 08:11:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654589480000|2022-06-07 08:11:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|12
1654589540000|2022-06-07 08:12:20|||||||||1
1654589560000|2022-06-07 08:12:40|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|27
1654589580000|2022-06-07 08:13:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654589630000|2022-06-07 08:13:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|5
1654589640000|2022-06-07 08:14:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654589660000|2022-06-07 08:14:20|||||||||1
1654589700000|2022-06-07 08:15:00|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|21
1654589710000|2022-06-07 08:15:10|||||||||27
1654589720000|2022-06-07 08:15:20|||||||||6
1654589730000|2022-06-07 08:15:30|||||||||5
1654589800000|2022-06-07 08:16:40|||||||||2
1654589820000|2022-06-07 08:17:00|||||||||1
1654589860000|2022-06-07 08:17:40|||||||||29
1654589870000|2022-06-07 08:17:50|||||||||1
1654589890000|2022-06-07 08:18:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|20
1654589900000|2022-06-07 08:18:20|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654590010000|2022-06-07 08:20:10|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|10
1654590040000|2022-06-07 08:20:40|25.2|25.12|25.21|25.13|25.21|25.13|25.16|25.08|10
1654590050000|2022-06-07 08:20:50|25.18|25.1|25.19|25.11|25.19|25.11|25.16|25.08|0
1654590070000|2022-06-07 08:21:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654590090000|2022-06-07 08:21:30|||||||||2
1654590160000|2022-06-07 08:22:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|4
1654590180000|2022-06-07 08:23:00|||||||||1
1654590250000|2022-06-07 08:24:10|||||||||50
1654590310000|2022-06-07 08:25:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|24
1654590320000|2022-06-07 08:25:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|8
1654590330000|2022-06-07 08:25:30|25.21|25.13|25.18|25.1|25.21|25.13|25.18|25.1|7
1654590340000|2022-06-07 08:25:40|||||||||1
1654590350000|2022-06-07 08:25:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654590370000|2022-06-07 08:26:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|8
1654590380000|2022-06-07 08:26:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1654590400000|2022-06-07 08:26:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|4
1654590430000|2022-06-07 08:27:10|||||||||19
1654590440000|2022-06-07 08:27:20|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654590450000|2022-06-07 08:27:30|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|0
1654590470000|2022-06-07 08:27:50|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|8
1654590480000|2022-06-07 08:28:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654590570000|2022-06-07 08:29:30|||||||||15
1654590580000|2022-06-07 08:29:40|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|12
1654590590000|2022-06-07 08:29:50|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|0
1654590600000|2022-06-07 08:30:00|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|0
1654590610000|2022-06-07 08:30:10|25.18|25.1|25.16|25.08|25.2|25.12|25.16|25.08|0
1654590620000|2022-06-07 08:30:20|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1654590630000|2022-06-07 08:30:30|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1654590650000|2022-06-07 08:30:50|25.2|25.12|25.16|25.08|25.2|25.12|25.16|25.08|0
1654590700000|2022-06-07 08:31:40|||||||||194
1654590760000|2022-06-07 08:32:40|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654590770000|2022-06-07 08:32:50|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654590780000|2022-06-07 08:33:00|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654590790000|2022-06-07 08:33:10|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1654590820000|2022-06-07 08:33:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654590910000|2022-06-07 08:35:10|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1654590950000|2022-06-07 08:35:50|||||||||14
1654590960000|2022-06-07 08:36:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654590970000|2022-06-07 08:36:10|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1654591000000|2022-06-07 08:36:40|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654591010000|2022-06-07 08:36:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654591180000|2022-06-07 08:39:40|||||||||1
1654591260000|2022-06-07 08:41:00|25.12|25.04|25.12|25.04|25.12|25.04|25.11|25.03|16
1654591270000|2022-06-07 08:41:10|25.13|25.05|25.13|25.05|25.15|25.07|25.13|25.05|5
1654591280000|2022-06-07 08:41:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|4
1654591290000|2022-06-07 08:41:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|1
1654591300000|2022-06-07 08:41:40|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1654591310000|2022-06-07 08:41:50|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|7
1654591330000|2022-06-07 08:42:10|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1654591340000|2022-06-07 08:42:20|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1654591350000|2022-06-07 08:42:30|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654591430000|2022-06-07 08:43:50|25.15|25.07|25.17|25.09|25.17|25.09|25.15|25.07|0
1654591490000|2022-06-07 08:44:50|||||||||2
1654591530000|2022-06-07 08:45:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|4
1654591550000|2022-06-07 08:45:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654591560000|2022-06-07 08:46:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654591630000|2022-06-07 08:47:10|25.15|25.07|25.17|25.09|25.17|25.09|25.15|25.07|0
1654591720000|2022-06-07 08:48:40|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654591730000|2022-06-07 08:48:50|25.15|25.07|25.17|25.09|25.17|25.09|25.15|25.07|0
1654591750000|2022-06-07 08:49:10|25.15|25.07|25.17|25.09|25.17|25.09|25.15|25.07|0
1654591760000|2022-06-07 08:49:20|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|67
1654591770000|2022-06-07 08:49:30|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|12
1654591780000|2022-06-07 08:49:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|4
1654591810000|2022-06-07 08:50:10|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|2
1654591860000|2022-06-07 08:51:00|||||||||4
1654591870000|2022-06-07 08:51:10|||||||||4
1654591950000|2022-06-07 08:52:30|||||||||2
1654591990000|2022-06-07 08:53:10|||||||||52
1654592140000|2022-06-07 08:55:40|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|11
1654592230000|2022-06-07 08:57:10|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|4
1654592280000|2022-06-07 08:58:00|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|4
1654592290000|2022-06-07 08:58:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|58
1654592300000|2022-06-07 08:58:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|3
1654592350000|2022-06-07 08:59:10|||||||||68
1654592360000|2022-06-07 08:59:20|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654592380000|2022-06-07 08:59:40|||||||||18
1654592400000|2022-06-07 09:00:00|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|0
1654592420000|2022-06-07 09:00:20|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|7
1654592480000|2022-06-07 09:01:20|25.22|25.14|25.22|25.14|25.22|25.14|25.17|25.09|60
1654592520000|2022-06-07 09:02:00|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|4
1654592530000|2022-06-07 09:02:10|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|7
1654592570000|2022-06-07 09:02:50|||||||||2
1654592600000|2022-06-07 09:03:20|||||||||2
1654592630000|2022-06-07 09:03:50|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|6
1654592670000|2022-06-07 09:04:30|25.25|25.17|25.26|25.18|25.26|25.18|25.24|25.16|172
1654592680000|2022-06-07 09:04:40|25.25|25.17|25.22|25.14|25.25|25.17|25.22|25.14|0
1654592690000|2022-06-07 09:04:50|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|15
1654592700000|2022-06-07 09:05:00|25.25|25.17|25.25|25.17|25.26|25.18|25.25|25.17|5
1654592710000|2022-06-07 09:05:10|25.26|25.18|25.27|25.19|25.27|25.19|25.22|25.14|0
1654592730000|2022-06-07 09:05:30|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|6
1654592740000|2022-06-07 09:05:40|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|4
1654592760000|2022-06-07 09:06:00|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|4
1654592770000|2022-06-07 09:06:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654592780000|2022-06-07 09:06:20|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1654592790000|2022-06-07 09:06:30|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1654592800000|2022-06-07 09:06:40|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|20
1654592810000|2022-06-07 09:06:50|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654592820000|2022-06-07 09:07:00|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1654592860000|2022-06-07 09:07:40|||||||||2
1654593050000|2022-06-07 09:10:50|||||||||1
1654593100000|2022-06-07 09:11:40|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|47
1654593120000|2022-06-07 09:12:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|36
1654593130000|2022-06-07 09:12:10|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1654593140000|2022-06-07 09:12:20|||||||||50
1654593150000|2022-06-07 09:12:30|||||||||5
1654593170000|2022-06-07 09:12:50|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|0
1654593180000|2022-06-07 09:13:00|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654593190000|2022-06-07 09:13:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|2
1654593210000|2022-06-07 09:13:30|||||||||14
1654593250000|2022-06-07 09:14:10|||||||||111
1654593270000|2022-06-07 09:14:30|||||||||5
1654593280000|2022-06-07 09:14:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|13
1654593290000|2022-06-07 09:14:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|61
1654593300000|2022-06-07 09:15:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|25
1654593340000|2022-06-07 09:15:40|25.37|25.29|25.37|25.29|25.39|25.31|25.37|25.29|18
1654593360000|2022-06-07 09:16:00|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654593370000|2022-06-07 09:16:10|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|10
1654593380000|2022-06-07 09:16:20|25.37|25.29|25.4|25.32|25.4|25.32|25.37|25.29|2
1654593390000|2022-06-07 09:16:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|6
1654593450000|2022-06-07 09:17:30|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|1
1654593460000|2022-06-07 09:17:40|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|11
1654593470000|2022-06-07 09:17:50|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|8
1654593490000|2022-06-07 09:18:10|25.37|25.29|25.42|25.34|25.42|25.34|25.37|25.29|35
1654593530000|2022-06-07 09:18:50|25.41|25.33|25.39|25.31|25.41|25.33|25.37|25.29|27
1654593540000|2022-06-07 09:19:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|7
1654593590000|2022-06-07 09:19:50|25.41|25.33|25.37|25.29|25.41|25.33|25.37|25.29|3
1654593640000|2022-06-07 09:20:40|||||||||1
1654593650000|2022-06-07 09:20:50|25.35|25.27|25.36|25.28|25.37|25.29|25.35|25.27|38
1654593660000|2022-06-07 09:21:00|25.37|25.29|25.39|25.31|25.39|25.31|25.36|25.28|129
1654593670000|2022-06-07 09:21:10|25.37|25.29|25.38|25.3|25.39|25.31|25.36|25.28|108
1654593680000|2022-06-07 09:21:20|25.39|25.31|25.39|25.31|25.4|25.32|25.39|25.31|4
1654593690000|2022-06-07 09:21:30|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|38
1654593700000|2022-06-07 09:21:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|25
1654593720000|2022-06-07 09:22:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654593730000|2022-06-07 09:22:10|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|7
1654593760000|2022-06-07 09:22:40|25.41|25.33|25.36|25.28|25.41|25.33|25.36|25.28|72
1654593770000|2022-06-07 09:22:50|25.37|25.29|25.41|25.33|25.41|25.33|25.37|25.29|0
1654593780000|2022-06-07 09:23:00|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1654593790000|2022-06-07 09:23:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654593820000|2022-06-07 09:23:40|||||||||13
1654593830000|2022-06-07 09:23:50|||||||||4
1654593840000|2022-06-07 09:24:00|||||||||3
1654593910000|2022-06-07 09:25:10|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|12
1654593920000|2022-06-07 09:25:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|40
1654594020000|2022-06-07 09:27:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654594030000|2022-06-07 09:27:10|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654594040000|2022-06-07 09:27:20|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1654594060000|2022-06-07 09:27:40|||||||||2
1654594120000|2022-06-07 09:28:40|25.37|25.29|25.37|25.29|25.39|25.31|25.37|25.29|13
1654594130000|2022-06-07 09:28:50|25.38|25.3|25.37|25.29|25.39|25.31|25.37|25.29|3
1654594140000|2022-06-07 09:29:00|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|0
1654594150000|2022-06-07 09:29:10|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|20
1654594160000|2022-06-07 09:29:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|14
1654594180000|2022-06-07 09:29:40|||||||||2
1654594270000|2022-06-07 09:31:10|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|5
1654594300000|2022-06-07 09:31:40|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654594310000|2022-06-07 09:31:50|25.41|25.33|25.36|25.28|25.41|25.33|25.36|25.28|60
1654594440000|2022-06-07 09:34:00|||||||||4
1654594450000|2022-06-07 09:34:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|10
1654594470000|2022-06-07 09:34:30|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|1
1654594490000|2022-06-07 09:34:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654594500000|2022-06-07 09:35:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654594510000|2022-06-07 09:35:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654594630000|2022-06-07 09:37:10|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1654594700000|2022-06-07 09:38:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654594720000|2022-06-07 09:38:40|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654594730000|2022-06-07 09:38:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|1
1654594750000|2022-06-07 09:39:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654594780000|2022-06-07 09:39:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|12
1654594980000|2022-06-07 09:43:00|||||||||2
1654595010000|2022-06-07 09:43:30|||||||||1
1654595020000|2022-06-07 09:43:40|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1654595030000|2022-06-07 09:43:50|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|3
1654595040000|2022-06-07 09:44:00|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1654595050000|2022-06-07 09:44:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654595060000|2022-06-07 09:44:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|29
1654595080000|2022-06-07 09:44:40|||||||||3
1654595100000|2022-06-07 09:45:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654595110000|2022-06-07 09:45:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654595130000|2022-06-07 09:45:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|3
1654595140000|2022-06-07 09:45:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|3
1654595160000|2022-06-07 09:46:00|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654595170000|2022-06-07 09:46:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654595290000|2022-06-07 09:48:10|||||||||1
1654595430000|2022-06-07 09:50:30|||||||||1
1654595560000|2022-06-07 09:52:40|||||||||1
1654595610000|2022-06-07 09:53:30|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|6
1654595630000|2022-06-07 09:53:50|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1654595700000|2022-06-07 09:55:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654595740000|2022-06-07 09:55:40|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1654595750000|2022-06-07 09:55:50|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1654595850000|2022-06-07 09:57:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654595860000|2022-06-07 09:57:40|25.41|25.33|25.37|25.29|25.41|25.33|25.37|25.29|0
1654595870000|2022-06-07 09:57:50|25.41|25.33|25.39|25.31|25.42|25.34|25.39|25.31|0
1654595880000|2022-06-07 09:58:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654595890000|2022-06-07 09:58:10|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654595910000|2022-06-07 09:58:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654595930000|2022-06-07 09:58:50|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|3
1654595970000|2022-06-07 09:59:30|||||||||2
1654596010000|2022-06-07 10:00:10|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|3
1654596030000|2022-06-07 10:00:30|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1654596070000|2022-06-07 10:01:10|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|17
1654596080000|2022-06-07 10:01:20|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654596400000|2022-06-07 10:06:40|||||||||4
1654596490000|2022-06-07 10:08:10|||||||||10
1654596530000|2022-06-07 10:08:50|||||||||2
1654596550000|2022-06-07 10:09:10|||||||||38
1654596760000|2022-06-07 10:12:40|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|78
1654596770000|2022-06-07 10:12:50|||||||||50
1654596920000|2022-06-07 10:15:20|||||||||39
1654596940000|2022-06-07 10:15:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|2
1654596950000|2022-06-07 10:15:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|2
1654596970000|2022-06-07 10:16:10|||||||||1
1654596990000|2022-06-07 10:16:30|25.38|25.3|25.4|25.32|25.42|25.34|25.38|25.3|2
1654597000000|2022-06-07 10:16:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|73
1654597030000|2022-06-07 10:17:10|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|5
1654597080000|2022-06-07 10:18:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654597100000|2022-06-07 10:18:20|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1654597140000|2022-06-07 10:19:00|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1654597150000|2022-06-07 10:19:10|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|1
1654597180000|2022-06-07 10:19:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654597190000|2022-06-07 10:19:50|||||||||1
1654597200000|2022-06-07 10:20:00|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|1
1654597210000|2022-06-07 10:20:10|25.47|25.39|25.43|25.35|25.47|25.39|25.43|25.35|0
1654597220000|2022-06-07 10:20:20|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1654597230000|2022-06-07 10:20:30|25.45|25.37|25.45|25.37|25.45|25.37|25.43|25.35|0
1654597240000|2022-06-07 10:20:40|25.47|25.39|25.43|25.35|25.47|25.39|25.43|25.35|0
1654597250000|2022-06-07 10:20:50|25.45|25.37|25.45|25.37|25.45|25.37|25.43|25.35|0
1654597260000|2022-06-07 10:21:00|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1654597270000|2022-06-07 10:21:10|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1654597280000|2022-06-07 10:21:20|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|0
1654597290000|2022-06-07 10:21:30|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654597310000|2022-06-07 10:21:50|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1654597320000|2022-06-07 10:22:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|49
1654597380000|2022-06-07 10:23:00|||||||||1
1654597430000|2022-06-07 10:23:50|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1654597470000|2022-06-07 10:24:30|||||||||1
1654597480000|2022-06-07 10:24:40|25.47|25.39|25.43|25.35|25.47|25.39|25.43|25.35|1
1654597500000|2022-06-07 10:25:00|25.47|25.39|25.43|25.35|25.47|25.39|25.43|25.35|0
1654597510000|2022-06-07 10:25:10|||||||||40
1654597530000|2022-06-07 10:25:30|||||||||3
1654597540000|2022-06-07 10:25:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654597570000|2022-06-07 10:26:10|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1654597580000|2022-06-07 10:26:20|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654597630000|2022-06-07 10:27:10|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|26
1654597660000|2022-06-07 10:27:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|10
1654597670000|2022-06-07 10:27:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654597680000|2022-06-07 10:28:00|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|32
1654597700000|2022-06-07 10:28:20|25.37|25.29|25.37|25.29|25.38|25.3|25.37|25.29|8
1654597730000|2022-06-07 10:28:50|25.42|25.34|25.42|25.34|25.42|25.34|25.39|25.31|3
1654597780000|2022-06-07 10:29:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|27
1654597790000|2022-06-07 10:29:50|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654597800000|2022-06-07 10:30:00|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|0
1654597810000|2022-06-07 10:30:10|||||||||63
1654597820000|2022-06-07 10:30:20|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654597830000|2022-06-07 10:30:30|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|9
1654597840000|2022-06-07 10:30:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654597880000|2022-06-07 10:31:20|25.41|25.33|25.37|25.29|25.41|25.33|25.37|25.29|38
1654598000000|2022-06-07 10:33:20|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|58
1654598030000|2022-06-07 10:33:50|||||||||1
1654598050000|2022-06-07 10:34:10|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1654598120000|2022-06-07 10:35:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|86
1654598150000|2022-06-07 10:35:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654598160000|2022-06-07 10:36:00|25.38|25.3|25.42|25.34|25.42|25.34|25.38|25.3|1
1654598170000|2022-06-07 10:36:10|25.41|25.33|25.37|25.29|25.41|25.33|25.37|25.29|0
1654598200000|2022-06-07 10:36:40|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|16
1654598210000|2022-06-07 10:36:50|||||||||27
1654598230000|2022-06-07 10:37:10|25.36|25.28|25.37|25.29|25.37|25.29|25.36|25.28|0
1654598240000|2022-06-07 10:37:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654598260000|2022-06-07 10:37:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|65
1654598300000|2022-06-07 10:38:20|||||||||1
1654598480000|2022-06-07 10:41:20|||||||||1
1654598540000|2022-06-07 10:42:20|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|35
1654598550000|2022-06-07 10:42:30|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|28
1654598560000|2022-06-07 10:42:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654598570000|2022-06-07 10:42:50|25.42|25.34|25.42|25.34|25.42|25.34|25.4|25.32|32
1654598580000|2022-06-07 10:43:00|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|1
1654598850000|2022-06-07 10:47:30|||||||||1
1654598890000|2022-06-07 10:48:10|||||||||1
1654598900000|2022-06-07 10:48:20|||||||||15
1654598920000|2022-06-07 10:48:40|25.37|25.29|25.41|25.33|25.41|25.33|25.37|25.29|21
1654598930000|2022-06-07 10:48:50|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1654599070000|2022-06-07 10:51:10|25.42|25.34|25.37|25.29|25.42|25.34|25.37|25.29|44
1654599080000|2022-06-07 10:51:20|25.38|25.3|25.42|25.34|25.42|25.34|25.38|25.3|0
1654599090000|2022-06-07 10:51:30|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|0
1654599100000|2022-06-07 10:51:40|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1654599130000|2022-06-07 10:52:10|||||||||1
1654599290000|2022-06-07 10:54:50|||||||||1
1654599370000|2022-06-07 10:56:10|||||||||90
1654599400000|2022-06-07 10:56:40|||||||||1
1654599430000|2022-06-07 10:57:10|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|188
1654599440000|2022-06-07 10:57:20|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|215
1654599500000|2022-06-07 10:58:20|||||||||1
1654599520000|2022-06-07 10:58:40|||||||||45
1654599550000|2022-06-07 10:59:10|25.42|25.34|25.48|25.4|25.48|25.4|25.42|25.34|25
1654599560000|2022-06-07 10:59:20|25.53|25.45|25.54|25.46|25.54|25.46|25.48|25.4|140
1654599570000|2022-06-07 10:59:30|25.53|25.45|25.49|25.41|25.54|25.46|25.48|25.4|124
1654599580000|2022-06-07 10:59:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|52
1654599590000|2022-06-07 10:59:50|25.56|25.48|25.54|25.46|25.56|25.48|25.51|25.43|97
1654599600000|2022-06-07 11:00:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|9
1654599610000|2022-06-07 11:00:10|||||||||11
1654599620000|2022-06-07 11:00:20|||||||||3
1654599630000|2022-06-07 11:00:30|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|1
1654599640000|2022-06-07 11:00:40|25.53|25.45|25.53|25.45|25.54|25.46|25.53|25.45|0
1654599650000|2022-06-07 11:00:50|25.5|25.42|25.48|25.4|25.51|25.43|25.48|25.4|9
1654599660000|2022-06-07 11:01:00|25.5|25.42|25.51|25.43|25.53|25.45|25.48|25.4|2
1654599670000|2022-06-07 11:01:10|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|2
1654599680000|2022-06-07 11:01:20|25.54|25.46|25.49|25.41|25.54|25.46|25.49|25.41|102
1654599690000|2022-06-07 11:01:30|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1654599700000|2022-06-07 11:01:40|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1654599730000|2022-06-07 11:02:10|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654599740000|2022-06-07 11:02:20|25.53|25.45|25.51|25.43|25.53|25.45|25.49|25.41|7
1654599750000|2022-06-07 11:02:30|25.53|25.45|25.53|25.45|25.53|25.45|25.51|25.43|0
1654599760000|2022-06-07 11:02:40|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|9
1654599790000|2022-06-07 11:03:10|25.54|25.46|25.53|25.45|25.54|25.46|25.53|25.45|1
1654599810000|2022-06-07 11:03:30|25.51|25.43|25.51|25.43|25.51|25.43|25.48|25.4|19
1654599820000|2022-06-07 11:03:40|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|0
1654599830000|2022-06-07 11:03:50|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654599840000|2022-06-07 11:04:00|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654599850000|2022-06-07 11:04:10|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|2
1654599860000|2022-06-07 11:04:20|25.49|25.41|25.49|25.41|25.51|25.43|25.49|25.41|2
1654599900000|2022-06-07 11:05:00|25.51|25.43|25.51|25.43|25.53|25.45|25.49|25.41|0
1654599910000|2022-06-07 11:05:10|25.49|25.41|25.49|25.41|25.51|25.43|25.49|25.41|0
1654599920000|2022-06-07 11:05:20|25.51|25.43|25.51|25.43|25.51|25.43|25.49|25.41|0
1654599930000|2022-06-07 11:05:30|25.49|25.41|25.49|25.41|25.51|25.43|25.49|25.41|1
1654599940000|2022-06-07 11:05:40|25.51|25.43|25.51|25.43|25.51|25.43|25.49|25.41|0
1654599960000|2022-06-07 11:06:00|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654599970000|2022-06-07 11:06:10|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1654600000000|2022-06-07 11:06:40|25.51|25.43|25.54|25.46|25.54|25.46|25.51|25.43|1
1654600010000|2022-06-07 11:06:50|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654600050000|2022-06-07 11:07:30|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654600060000|2022-06-07 11:07:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|2
1654600070000|2022-06-07 11:07:50|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|3
1654600080000|2022-06-07 11:08:00|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|2
1654600100000|2022-06-07 11:08:20|||||||||5
1654600110000|2022-06-07 11:08:30|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|0
1654600120000|2022-06-07 11:08:40|25.56|25.48|25.54|25.46|25.59|25.51|25.54|25.46|35
1654600130000|2022-06-07 11:08:50|25.56|25.48|25.57|25.49|25.57|25.49|25.54|25.46|2
1654600140000|2022-06-07 11:09:00|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|0
1654600150000|2022-06-07 11:09:10|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|3
1654600190000|2022-06-07 11:09:50|||||||||1
1654600200000|2022-06-07 11:10:00|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|45
1654600230000|2022-06-07 11:10:30|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|47
1654600240000|2022-06-07 11:10:40|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654600290000|2022-06-07 11:11:30|25.64|25.56|25.65|25.57|25.66|25.58|25.64|25.56|38
1654600300000|2022-06-07 11:11:40|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654600340000|2022-06-07 11:12:20|||||||||89
1654600350000|2022-06-07 11:12:30|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|41
1654600360000|2022-06-07 11:12:40|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|48
1654600370000|2022-06-07 11:12:50|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|9
1654600390000|2022-06-07 11:13:10|||||||||1
1654600400000|2022-06-07 11:13:20|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|12
1654600410000|2022-06-07 11:13:30|25.76|25.68|25.72|25.64|25.76|25.68|25.72|25.64|5
1654600420000|2022-06-07 11:13:40|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|33
1654600440000|2022-06-07 11:14:00|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|13
1654600450000|2022-06-07 11:14:10|25.74|25.66|25.74|25.66|25.76|25.68|25.74|25.66|1
1654600470000|2022-06-07 11:14:30|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|0
1654600480000|2022-06-07 11:14:40|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|114
1654600500000|2022-06-07 11:15:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|10
1654600510000|2022-06-07 11:15:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|9
1654600520000|2022-06-07 11:15:20|||||||||1
1654600530000|2022-06-07 11:15:30|25.72|25.64|25.72|25.64|25.72|25.64|25.71|25.63|174
1654600540000|2022-06-07 11:15:40|25.71|25.63|25.71|25.63|25.72|25.64|25.71|25.63|5
1654600560000|2022-06-07 11:16:00|25.67|25.59|25.71|25.63|25.71|25.63|25.67|25.59|0
1654600570000|2022-06-07 11:16:10|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|305
1654600580000|2022-06-07 11:16:20|25.66|25.58|25.65|25.57|25.66|25.58|25.64|25.56|38
1654600590000|2022-06-07 11:16:30|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654600610000|2022-06-07 11:16:50|25.64|25.56|25.64|25.56|25.65|25.57|25.64|25.56|6
1654600630000|2022-06-07 11:17:10|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654600650000|2022-06-07 11:17:30|25.64|25.56|25.64|25.56|25.64|25.56|25.63|25.55|0
1654600660000|2022-06-07 11:17:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|2
1654600670000|2022-06-07 11:17:50|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1654600700000|2022-06-07 11:18:20|25.65|25.57|25.65|25.57|25.66|25.58|25.64|25.56|0
1654600710000|2022-06-07 11:18:30|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|1
1654600720000|2022-06-07 11:18:40|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654600740000|2022-06-07 11:19:00|25.59|25.51|25.59|25.51|25.6|25.52|25.59|25.51|22
1654600760000|2022-06-07 11:19:20|25.58|25.5|25.56|25.48|25.59|25.51|25.56|25.48|20
1654600770000|2022-06-07 11:19:30|25.54|25.46|25.56|25.48|25.56|25.48|25.53|25.45|31
1654600780000|2022-06-07 11:19:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1654600790000|2022-06-07 11:19:50|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|0
1654600800000|2022-06-07 11:20:00|25.58|25.5|25.54|25.46|25.58|25.5|25.54|25.46|0
1654600810000|2022-06-07 11:20:10|25.56|25.48|25.56|25.48|25.56|25.48|25.54|25.46|4
1654600820000|2022-06-07 11:20:20|25.54|25.46|25.56|25.48|25.58|25.5|25.54|25.46|2
1654600830000|2022-06-07 11:20:30|25.58|25.5|25.58|25.5|25.58|25.5|25.56|25.48|0
1654600850000|2022-06-07 11:20:50|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1654600860000|2022-06-07 11:21:00|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1654600880000|2022-06-07 11:21:20|25.59|25.51|25.59|25.51|25.59|25.51|25.58|25.5|2
1654600900000|2022-06-07 11:21:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1654600910000|2022-06-07 11:21:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|43
1654600920000|2022-06-07 11:22:00|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1654600940000|2022-06-07 11:22:20|25.58|25.5|25.58|25.5|25.58|25.5|25.56|25.48|26
1654600950000|2022-06-07 11:22:30|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654600960000|2022-06-07 11:22:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|5
1654600970000|2022-06-07 11:22:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654601010000|2022-06-07 11:23:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654601070000|2022-06-07 11:24:30|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|29
1654601080000|2022-06-07 11:24:40|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|2
1654601090000|2022-06-07 11:24:50|25.54|25.46|25.53|25.45|25.55|25.47|25.53|25.45|0
1654601120000|2022-06-07 11:25:20|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1654601150000|2022-06-07 11:25:50|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654601160000|2022-06-07 11:26:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654601170000|2022-06-07 11:26:10|||||||||1
1654601180000|2022-06-07 11:26:20|25.51|25.43|25.51|25.43|25.51|25.43|25.5|25.42|0
1654601190000|2022-06-07 11:26:30|||||||||4
1654601200000|2022-06-07 11:26:40|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|2
1654601210000|2022-06-07 11:26:50|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654601220000|2022-06-07 11:27:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|1
1654601240000|2022-06-07 11:27:20|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|7
1654601250000|2022-06-07 11:27:30|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|0
1654601260000|2022-06-07 11:27:40|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1654601270000|2022-06-07 11:27:50|25.5|25.42|25.49|25.41|25.51|25.43|25.49|25.41|0
1654601280000|2022-06-07 11:28:00|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1654601290000|2022-06-07 11:28:10|25.5|25.42|25.5|25.42|25.51|25.43|25.49|25.41|0
1654601300000|2022-06-07 11:28:20|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654601310000|2022-06-07 11:28:30|25.48|25.4|25.48|25.4|25.49|25.41|25.48|25.4|0
1654601340000|2022-06-07 11:29:00|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|1
1654601350000|2022-06-07 11:29:10|25.45|25.37|25.46|25.38|25.48|25.4|25.45|25.37|17
1654601360000|2022-06-07 11:29:20|25.45|25.37|25.45|25.37|25.46|25.38|25.45|25.37|0
1654601370000|2022-06-07 11:29:30|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654601380000|2022-06-07 11:29:40|||||||||1
1654601390000|2022-06-07 11:29:50|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|13
1654601400000|2022-06-07 11:30:00|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|0
1654601410000|2022-06-07 11:30:10|||||||||1
1654601420000|2022-06-07 11:30:20|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1654601430000|2022-06-07 11:30:30|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|4
1654601440000|2022-06-07 11:30:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654601450000|2022-06-07 11:30:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|2
1654601460000|2022-06-07 11:31:00|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|0
1654601530000|2022-06-07 11:32:10|||||||||2
1654601560000|2022-06-07 11:32:40|||||||||14
1654601570000|2022-06-07 11:32:50|||||||||1
1654601610000|2022-06-07 11:33:30|||||||||11
1654601650000|2022-06-07 11:34:10|||||||||15
1654601660000|2022-06-07 11:34:20|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654601680000|2022-06-07 11:34:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654601730000|2022-06-07 11:35:30|||||||||1
1654601740000|2022-06-07 11:35:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654601750000|2022-06-07 11:35:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654601760000|2022-06-07 11:36:00|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1654601770000|2022-06-07 11:36:10|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1654601780000|2022-06-07 11:36:20|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|0
1654601890000|2022-06-07 11:38:10|||||||||1
1654601980000|2022-06-07 11:39:40|||||||||1
1654602050000|2022-06-07 11:40:50|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|42
1654602060000|2022-06-07 11:41:00|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|2
1654602070000|2022-06-07 11:41:10|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|0
1654602120000|2022-06-07 11:42:00|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|0
1654602140000|2022-06-07 11:42:20|25.51|25.43|25.51|25.43|25.53|25.45|25.5|25.42|27
1654602150000|2022-06-07 11:42:30|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654602160000|2022-06-07 11:42:40|25.51|25.43|25.51|25.43|25.51|25.43|25.5|25.42|0
1654602170000|2022-06-07 11:42:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654602180000|2022-06-07 11:43:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|0
1654602200000|2022-06-07 11:43:20|25.53|25.45|25.52|25.44|25.55|25.47|25.52|25.44|26
1654602210000|2022-06-07 11:43:30|25.54|25.46|25.52|25.44|25.54|25.46|25.5|25.42|0
1654602220000|2022-06-07 11:43:40|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1654602230000|2022-06-07 11:43:50|25.5|25.42|25.55|25.47|25.55|25.47|25.5|25.42|0
1654602240000|2022-06-07 11:44:00|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1654602250000|2022-06-07 11:44:10|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1654602290000|2022-06-07 11:44:50|||||||||1
1654602310000|2022-06-07 11:45:10|||||||||4
1654602320000|2022-06-07 11:45:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|7
1654602360000|2022-06-07 11:46:00|25.51|25.43|25.54|25.46|25.55|25.47|25.5|25.42|32
1654602370000|2022-06-07 11:46:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|2
1654602440000|2022-06-07 11:47:20|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|41
1654602450000|2022-06-07 11:47:30|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1654602460000|2022-06-07 11:47:40|25.54|25.46|25.5|25.42|25.54|25.46|25.5|25.42|0
1654602480000|2022-06-07 11:48:00|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1654602730000|2022-06-07 11:52:10|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|14
1654602740000|2022-06-07 11:52:20|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|10
1654602960000|2022-06-07 11:56:00|||||||||11
1654602970000|2022-06-07 11:56:10|||||||||1
1654603040000|2022-06-07 11:57:20|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|35
1654603050000|2022-06-07 11:57:30|25.55|25.47|25.52|25.44|25.55|25.47|25.5|25.42|47
1654603060000|2022-06-07 11:57:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|7
1654603100000|2022-06-07 11:58:20|||||||||1
1654603200000|2022-06-07 12:00:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|63
1654603210000|2022-06-07 12:00:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654603240000|2022-06-07 12:00:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|8
1654603270000|2022-06-07 12:01:10|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|69
1654603300000|2022-06-07 12:01:40|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|91
1654603310000|2022-06-07 12:01:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|1
1654603390000|2022-06-07 12:03:10|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654603400000|2022-06-07 12:03:20|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|0
1654603410000|2022-06-07 12:03:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654603420000|2022-06-07 12:03:40|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654603440000|2022-06-07 12:04:00|||||||||1
1654603450000|2022-06-07 12:04:10|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|3
1654603460000|2022-06-07 12:04:20|25.56|25.48|25.58|25.5|25.58|25.5|25.56|25.48|0
1654603470000|2022-06-07 12:04:30|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1654603480000|2022-06-07 12:04:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654603490000|2022-06-07 12:04:50|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|5
1654603500000|2022-06-07 12:05:00|25.62|25.54|25.61|25.53|25.66|25.58|25.61|25.53|48
1654603510000|2022-06-07 12:05:10|25.63|25.55|25.61|25.53|25.66|25.58|25.61|25.53|89
1654603520000|2022-06-07 12:05:20|25.6|25.52|25.56|25.48|25.6|25.52|25.56|25.48|39
1654603560000|2022-06-07 12:06:00|25.58|25.5|25.61|25.53|25.61|25.53|25.58|25.5|3
1654603590000|2022-06-07 12:06:30|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654603600000|2022-06-07 12:06:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1654603610000|2022-06-07 12:06:50|25.6|25.52|25.61|25.53|25.61|25.53|25.58|25.5|2
1654603640000|2022-06-07 12:07:20|||||||||1
1654603660000|2022-06-07 12:07:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654603670000|2022-06-07 12:07:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654603680000|2022-06-07 12:08:00|||||||||1
1654603710000|2022-06-07 12:08:30|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|20
1654603750000|2022-06-07 12:09:10|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1654603760000|2022-06-07 12:09:20|25.6|25.52|25.6|25.52|25.61|25.53|25.6|25.52|15
1654603770000|2022-06-07 12:09:30|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|9
1654603780000|2022-06-07 12:09:40|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1654603800000|2022-06-07 12:10:00|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|1
1654603810000|2022-06-07 12:10:10|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654603840000|2022-06-07 12:10:40|25.66|25.58|25.66|25.58|25.66|25.58|25.64|25.56|14
1654603890000|2022-06-07 12:11:30|25.63|25.55|25.63|25.55|25.65|25.57|25.63|25.55|13
1654603900000|2022-06-07 12:11:40|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654603920000|2022-06-07 12:12:00|||||||||10
1654603950000|2022-06-07 12:12:30|||||||||3
1654603960000|2022-06-07 12:12:40|||||||||1
1654604010000|2022-06-07 12:13:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|43
1654604040000|2022-06-07 12:14:00|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|9
1654604050000|2022-06-07 12:14:10|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|5
1654604070000|2022-06-07 12:14:30|25.62|25.54|25.61|25.53|25.63|25.55|25.61|25.53|64
1654604080000|2022-06-07 12:14:40|25.65|25.57|25.66|25.58|25.66|25.58|25.63|25.55|5
1654604100000|2022-06-07 12:15:00|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|8
1654604110000|2022-06-07 12:15:10|25.63|25.55|25.63|25.55|25.66|25.58|25.63|25.55|0
1654604120000|2022-06-07 12:15:20|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|27
1654604130000|2022-06-07 12:15:30|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|1
1654604140000|2022-06-07 12:15:40|25.63|25.55|25.66|25.58|25.66|25.58|25.61|25.53|1
1654604150000|2022-06-07 12:15:50|||||||||1
1654604200000|2022-06-07 12:16:40|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|0
1654604220000|2022-06-07 12:17:00|25.63|25.55|25.63|25.55|25.66|25.58|25.63|25.55|0
1654604230000|2022-06-07 12:17:10|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654604240000|2022-06-07 12:17:20|25.64|25.56|25.66|25.58|25.66|25.58|25.63|25.55|3
1654604260000|2022-06-07 12:17:40|||||||||17
1654604270000|2022-06-07 12:17:50|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|3
1654604300000|2022-06-07 12:18:20|25.71|25.63|25.67|25.59|25.71|25.63|25.67|25.59|0
1654604350000|2022-06-07 12:19:10|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|28
1654604370000|2022-06-07 12:19:30|25.71|25.63|25.71|25.63|25.71|25.63|25.69|25.61|0
1654604380000|2022-06-07 12:19:40|||||||||1
1654604390000|2022-06-07 12:19:50|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1654604400000|2022-06-07 12:20:00|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1654604420000|2022-06-07 12:20:20|25.66|25.58|25.67|25.59|25.67|25.59|25.66|25.58|30
1654604430000|2022-06-07 12:20:30|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|29
1654604480000|2022-06-07 12:21:20|25.62|25.54|25.64|25.56|25.64|25.56|25.62|25.54|0
1654604490000|2022-06-07 12:21:30|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654604530000|2022-06-07 12:22:10|25.63|25.55|25.63|25.55|25.63|25.55|25.61|25.53|31
1654604540000|2022-06-07 12:22:20|25.61|25.53|25.66|25.58|25.7|25.62|25.61|25.53|8
1654604570000|2022-06-07 12:22:50|||||||||1
1654604600000|2022-06-07 12:23:20|||||||||2
1654604610000|2022-06-07 12:23:30|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|4
1654604620000|2022-06-07 12:23:40|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|2
1654604630000|2022-06-07 12:23:50|25.65|25.57|25.7|25.62|25.7|25.62|25.65|25.57|5
1654604660000|2022-06-07 12:24:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654604670000|2022-06-07 12:24:30|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654604690000|2022-06-07 12:24:50|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1654604700000|2022-06-07 12:25:00|25.66|25.58|25.7|25.62|25.7|25.62|25.66|25.58|0
1654604720000|2022-06-07 12:25:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654604730000|2022-06-07 12:25:30|||||||||9
1654604750000|2022-06-07 12:25:50|25.66|25.58|25.7|25.62|25.7|25.62|25.66|25.58|0
1654604760000|2022-06-07 12:26:00|25.66|25.58|25.68|25.6|25.68|25.6|25.66|25.58|0
1654604770000|2022-06-07 12:26:10|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|40
1654604780000|2022-06-07 12:26:20|25.66|25.58|25.66|25.58|25.68|25.6|25.66|25.58|0
1654604790000|2022-06-07 12:26:30|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|0
1654604810000|2022-06-07 12:26:50|||||||||5
1654604820000|2022-06-07 12:27:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654604830000|2022-06-07 12:27:10|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|1
1654604860000|2022-06-07 12:27:40|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654604870000|2022-06-07 12:27:50|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1654604900000|2022-06-07 12:28:20|||||||||4
1654604910000|2022-06-07 12:28:30|25.71|25.63|25.7|25.62|25.71|25.63|25.7|25.62|67
1654604920000|2022-06-07 12:28:40|||||||||1
1654604930000|2022-06-07 12:28:50|||||||||20
1654604940000|2022-06-07 12:29:00|||||||||2
1654605020000|2022-06-07 12:30:20|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|5
1654605030000|2022-06-07 12:30:30|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|5
1654605050000|2022-06-07 12:30:50|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|13
1654605060000|2022-06-07 12:31:00|||||||||1
1654605080000|2022-06-07 12:31:20|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|101
1654605180000|2022-06-07 12:33:00|25.75|25.67|25.75|25.67|25.76|25.68|25.75|25.67|7
1654605200000|2022-06-07 12:33:20|25.71|25.63|25.71|25.63|25.75|25.67|25.71|25.63|0
1654605210000|2022-06-07 12:33:30|25.7|25.62|25.7|25.62|25.71|25.63|25.7|25.62|34
1654605260000|2022-06-07 12:34:20|||||||||1
1654605290000|2022-06-07 12:34:50|||||||||1
1654605310000|2022-06-07 12:35:10|25.67|25.59|25.68|25.6|25.68|25.6|25.65|25.57|24
1654605320000|2022-06-07 12:35:20|25.7|25.62|25.7|25.62|25.7|25.62|25.7|25.62|0
1654605330000|2022-06-07 12:35:30|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|16
1654605340000|2022-06-07 12:35:40|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654605350000|2022-06-07 12:35:50|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|9
1654605360000|2022-06-07 12:36:00|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|5
1654605370000|2022-06-07 12:36:10|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654605380000|2022-06-07 12:36:20|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|162
1654605400000|2022-06-07 12:36:40|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654605410000|2022-06-07 12:36:50|25.71|25.63|25.76|25.68|25.76|25.68|25.71|25.63|1
1654605430000|2022-06-07 12:37:10|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|0
1654605440000|2022-06-07 12:37:20|||||||||6
1654605460000|2022-06-07 12:37:40|25.74|25.66|25.76|25.68|25.76|25.68|25.74|25.66|0
1654605480000|2022-06-07 12:38:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|54
1654605490000|2022-06-07 12:38:10|25.8|25.72|25.8|25.72|25.82|25.74|25.8|25.72|6
1654605500000|2022-06-07 12:38:20|25.77|25.69|25.8|25.72|25.82|25.74|25.77|25.69|11
1654605510000|2022-06-07 12:38:30|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1654605560000|2022-06-07 12:39:20|||||||||2
1654605600000|2022-06-07 12:40:00|||||||||8
1654605610000|2022-06-07 12:40:10|25.78|25.7|25.8|25.72|25.8|25.72|25.78|25.7|9
1654605620000|2022-06-07 12:40:20|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654605650000|2022-06-07 12:40:50|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1654605660000|2022-06-07 12:41:00|25.78|25.7|25.82|25.74|25.82|25.74|25.78|25.7|0
1654605670000|2022-06-07 12:41:10|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|36
1654605680000|2022-06-07 12:41:20|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1654605690000|2022-06-07 12:41:30|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|0
1654605700000|2022-06-07 12:41:40|25.82|25.74|25.82|25.74|25.82|25.74|25.78|25.7|6
1654605710000|2022-06-07 12:41:50|||||||||1
1654605730000|2022-06-07 12:42:10|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|1
1654605740000|2022-06-07 12:42:20|25.82|25.74|25.82|25.74|25.82|25.74|25.8|25.72|0
1654605750000|2022-06-07 12:42:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|60
1654605760000|2022-06-07 12:42:40|25.79|25.71|25.78|25.7|25.8|25.72|25.78|25.7|2
1654605780000|2022-06-07 12:43:00|||||||||11
1654605830000|2022-06-07 12:43:50|25.77|25.69|25.77|25.69|25.78|25.7|25.77|25.69|49
1654605840000|2022-06-07 12:44:00|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|3
1654605850000|2022-06-07 12:44:10|25.77|25.69|25.77|25.69|25.78|25.7|25.77|25.69|1
1654605920000|2022-06-07 12:45:20|||||||||1
1654605930000|2022-06-07 12:45:30|25.76|25.68|25.72|25.64|25.76|25.68|25.72|25.64|33
1654605940000|2022-06-07 12:45:40|25.76|25.68|25.72|25.64|25.77|25.69|25.72|25.64|15
1654605950000|2022-06-07 12:45:50|25.75|25.67|25.72|25.64|25.75|25.67|25.72|25.64|3
1654605960000|2022-06-07 12:46:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|50
1654605970000|2022-06-07 12:46:10|25.72|25.64|25.72|25.64|25.75|25.67|25.72|25.64|1
1654605980000|2022-06-07 12:46:20|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|0
1654605990000|2022-06-07 12:46:30|25.74|25.66|25.77|25.69|25.77|25.69|25.72|25.64|1
1654606000000|2022-06-07 12:46:40|||||||||24
1654606020000|2022-06-07 12:47:00|25.8|25.72|25.82|25.74|25.82|25.74|25.8|25.72|56
1654606090000|2022-06-07 12:48:10|25.8|25.72|25.82|25.74|25.82|25.74|25.8|25.72|11
1654606100000|2022-06-07 12:48:20|25.8|25.72|25.82|25.74|25.82|25.74|25.8|25.72|3
1654606120000|2022-06-07 12:48:40|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|4
1654606130000|2022-06-07 12:48:50|||||||||1
1654606140000|2022-06-07 12:49:00|25.82|25.74|25.82|25.74|25.82|25.74|25.77|25.69|46
1654606160000|2022-06-07 12:49:20|25.8|25.72|25.77|25.69|25.8|25.72|25.77|25.69|13
1654606170000|2022-06-07 12:49:30|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|0
1654606180000|2022-06-07 12:49:40|25.8|25.72|25.79|25.71|25.82|25.74|25.79|25.71|0
1654606190000|2022-06-07 12:49:50|25.77|25.69|25.82|25.74|25.82|25.74|25.77|25.69|0
1654606200000|2022-06-07 12:50:00|||||||||7
1654606210000|2022-06-07 12:50:10|25.8|25.72|25.77|25.69|25.8|25.72|25.77|25.69|0
1654606260000|2022-06-07 12:51:00|25.8|25.72|25.77|25.69|25.8|25.72|25.77|25.69|0
1654606310000|2022-06-07 12:51:50|||||||||1
1654606320000|2022-06-07 12:52:00|||||||||7
1654606330000|2022-06-07 12:52:10|||||||||37
1654606380000|2022-06-07 12:53:00|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|0
1654606390000|2022-06-07 12:53:10|25.8|25.72|25.82|25.74|25.82|25.74|25.77|25.69|9
1654606400000|2022-06-07 12:53:20|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|3
1654606410000|2022-06-07 12:53:30|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|0
1654606420000|2022-06-07 12:53:40|||||||||1
1654606460000|2022-06-07 12:54:20|||||||||17
1654606500000|2022-06-07 12:55:00|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|10
1654606510000|2022-06-07 12:55:10|25.81|25.73|25.77|25.69|25.81|25.73|25.77|25.69|1
1654606530000|2022-06-07 12:55:30|25.81|25.73|25.77|25.69|25.82|25.74|25.77|25.69|0
1654606570000|2022-06-07 12:56:10|25.81|25.73|25.82|25.74|25.82|25.74|25.81|25.73|1
1654606580000|2022-06-07 12:56:20|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654606590000|2022-06-07 12:56:30|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1654606610000|2022-06-07 12:56:50|||||||||9
1654606620000|2022-06-07 12:57:00|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|51
1654606630000|2022-06-07 12:57:10|||||||||1
1654606640000|2022-06-07 12:57:20|25.75|25.67|25.75|25.67|25.75|25.67|25.73|25.65|0
1654606650000|2022-06-07 12:57:30|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654606670000|2022-06-07 12:57:50|25.78|25.7|25.78|25.7|25.78|25.7|25.77|25.69|3
1654606680000|2022-06-07 12:58:00|25.77|25.69|25.73|25.65|25.78|25.7|25.73|25.65|0
1654606690000|2022-06-07 12:58:10|25.78|25.7|25.78|25.7|25.78|25.7|25.73|25.65|64
1654606700000|2022-06-07 12:58:20|||||||||1
1654606750000|2022-06-07 12:59:10|||||||||17
1654606800000|2022-06-07 13:00:00|||||||||50
1654606820000|2022-06-07 13:00:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|4
1654606830000|2022-06-07 13:00:30|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|28
1654606840000|2022-06-07 13:00:40|25.75|25.67|25.78|25.7|25.78|25.7|25.75|25.67|26
1654606860000|2022-06-07 13:01:00|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|5
1654606880000|2022-06-07 13:01:20|||||||||1
1654606950000|2022-06-07 13:02:30|||||||||5
1654606960000|2022-06-07 13:02:40|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|1
1654606970000|2022-06-07 13:02:50|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|0
1654606980000|2022-06-07 13:03:00|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654606990000|2022-06-07 13:03:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1654607000000|2022-06-07 13:03:20|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|0
1654607010000|2022-06-07 13:03:30|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654607020000|2022-06-07 13:03:40|25.73|25.65|25.73|25.65|25.75|25.67|25.73|25.65|0
1654607030000|2022-06-07 13:03:50|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|0
1654607060000|2022-06-07 13:04:20|||||||||1
1654607080000|2022-06-07 13:04:40|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|1
1654607100000|2022-06-07 13:05:00|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|0
1654607110000|2022-06-07 13:05:10|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|0
1654607120000|2022-06-07 13:05:20|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|0
1654607140000|2022-06-07 13:05:40|25.75|25.67|25.75|25.67|25.75|25.67|25.75|25.67|0
1654607150000|2022-06-07 13:05:50|25.77|25.69|25.78|25.7|25.78|25.7|25.77|25.69|40
1654607200000|2022-06-07 13:06:40|||||||||1
1654607220000|2022-06-07 13:07:00|||||||||1
1654607250000|2022-06-07 13:07:30|||||||||1
1654607260000|2022-06-07 13:07:40|||||||||1
1654607400000|2022-06-07 13:10:00|||||||||2
1654607420000|2022-06-07 13:10:20|||||||||1
1654607430000|2022-06-07 13:10:30|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|47
1654607450000|2022-06-07 13:10:50|||||||||1
1654607490000|2022-06-07 13:11:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|57
1654607540000|2022-06-07 13:12:20|||||||||1
1654607590000|2022-06-07 13:13:10|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|33
1654607600000|2022-06-07 13:13:20|||||||||1
1654607650000|2022-06-07 13:14:10|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|0
1654607660000|2022-06-07 13:14:20|25.87|25.79|25.83|25.75|25.88|25.8|25.83|25.75|0
1654607680000|2022-06-07 13:14:40|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|0
1654607690000|2022-06-07 13:14:50|25.85|25.77|25.87|25.79|25.87|25.79|25.85|25.77|0
1654607700000|2022-06-07 13:15:00|25.83|25.75|25.83|25.75|25.85|25.77|25.83|25.75|100
1654607710000|2022-06-07 13:15:10|||||||||1
1654607720000|2022-06-07 13:15:20|25.87|25.79|25.85|25.77|25.87|25.79|25.83|25.75|0
1654607730000|2022-06-07 13:15:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1654607740000|2022-06-07 13:15:40|||||||||50
1654607760000|2022-06-07 13:16:00|||||||||72
1654607770000|2022-06-07 13:16:10|25.84|25.76|25.83|25.75|25.86|25.78|25.83|25.75|14
1654607780000|2022-06-07 13:16:20|||||||||1
1654607800000|2022-06-07 13:16:40|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|3
1654607870000|2022-06-07 13:17:50|||||||||4
1654607880000|2022-06-07 13:18:00|25.87|25.79|25.87|25.79|25.88|25.8|25.85|25.77|33
1654607890000|2022-06-07 13:18:10|25.85|25.77|25.87|25.79|25.88|25.8|25.83|25.75|0
1654607900000|2022-06-07 13:18:20|25.83|25.75|25.85|25.77|25.85|25.77|25.83|25.75|0
1654607910000|2022-06-07 13:18:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1654607920000|2022-06-07 13:18:40|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1654607930000|2022-06-07 13:18:50|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|0
1654607940000|2022-06-07 13:19:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|1
1654607950000|2022-06-07 13:19:10|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|0
1654607960000|2022-06-07 13:19:20|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|1
1654607970000|2022-06-07 13:19:30|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|1
1654607990000|2022-06-07 13:19:50|25.85|25.77|25.87|25.79|25.87|25.79|25.85|25.77|0
1654608010000|2022-06-07 13:20:10|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|20
1654608020000|2022-06-07 13:20:20|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|1
1654608030000|2022-06-07 13:20:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1654608090000|2022-06-07 13:21:30|25.78|25.7|25.78|25.7|25.83|25.75|25.78|25.7|119
1654608100000|2022-06-07 13:21:40|25.83|25.75|25.81|25.73|25.83|25.75|25.78|25.7|79
1654608110000|2022-06-07 13:21:50|25.78|25.7|25.83|25.75|25.83|25.75|25.78|25.7|0
1654608140000|2022-06-07 13:22:20|||||||||1
1654608170000|2022-06-07 13:22:50|25.84|25.76|25.85|25.77|25.85|25.77|25.83|25.75|22
1654608180000|2022-06-07 13:23:00|25.84|25.76|25.85|25.77|25.85|25.77|25.83|25.75|64
1654608190000|2022-06-07 13:23:10|25.84|25.76|25.84|25.76|25.84|25.76|25.83|25.75|0
1654608210000|2022-06-07 13:23:30|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1654608220000|2022-06-07 13:23:40|25.83|25.75|25.83|25.75|25.84|25.76|25.83|25.75|0
1654608230000|2022-06-07 13:23:50|25.84|25.76|25.83|25.75|25.84|25.76|25.83|25.75|0
1654608240000|2022-06-07 13:24:00|||||||||7
1654608320000|2022-06-07 13:25:20|||||||||1
1654608330000|2022-06-07 13:25:30|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1654608340000|2022-06-07 13:25:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1654608460000|2022-06-07 13:27:40|||||||||1
1654608470000|2022-06-07 13:27:50|||||||||20
1654608480000|2022-06-07 13:28:00|25.82|25.74|25.78|25.7|25.82|25.74|25.78|25.7|24
1654608500000|2022-06-07 13:28:20|||||||||2
1654608560000|2022-06-07 13:29:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|25
1654608570000|2022-06-07 13:29:30|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1654608600000|2022-06-07 13:30:00|25.75|25.67|25.73|25.65|25.77|25.69|25.72|25.64|82
1654608610000|2022-06-07 13:30:10|25.72|25.64|25.72|25.64|25.73|25.65|25.72|25.64|0
1654608630000|2022-06-07 13:30:30|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|26
1654608650000|2022-06-07 13:30:50|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|43
1654608660000|2022-06-07 13:31:00|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|0
1654608680000|2022-06-07 13:31:20|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|59
1654608690000|2022-06-07 13:31:30|25.69|25.61|25.66|25.58|25.69|25.61|25.66|25.58|60
1654608700000|2022-06-07 13:31:40|25.68|25.6|25.71|25.63|25.71|25.63|25.66|25.58|22
1654608710000|2022-06-07 13:31:50|||||||||29
1654608720000|2022-06-07 13:32:00|||||||||7
1654608730000|2022-06-07 13:32:10|25.76|25.68|25.74|25.66|25.76|25.68|25.72|25.64|35
1654608740000|2022-06-07 13:32:20|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|6
1654608750000|2022-06-07 13:32:30|||||||||3
1654608760000|2022-06-07 13:32:40|25.76|25.68|25.72|25.64|25.76|25.68|25.71|25.63|16
1654608770000|2022-06-07 13:32:50|25.71|25.63|25.61|25.53|25.71|25.63|25.61|25.53|57
1654608780000|2022-06-07 13:33:00|25.65|25.57|25.66|25.58|25.66|25.58|25.61|25.53|39
1654608790000|2022-06-07 13:33:10|25.64|25.56|25.61|25.53|25.64|25.56|25.61|25.53|5
1654608800000|2022-06-07 13:33:20|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|0
1654608810000|2022-06-07 13:33:30|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|8
1654608820000|2022-06-07 13:33:40|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|36
1654608830000|2022-06-07 13:33:50|25.65|25.57|25.63|25.55|25.66|25.58|25.63|25.55|59
1654608840000|2022-06-07 13:34:00|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|9
1654608850000|2022-06-07 13:34:10|25.63|25.55|25.61|25.53|25.66|25.58|25.61|25.53|12
1654608860000|2022-06-07 13:34:20|25.63|25.55|25.61|25.53|25.64|25.56|25.61|25.53|0
1654608890000|2022-06-07 13:34:50|||||||||1
1654608900000|2022-06-07 13:35:00|25.6|25.52|25.61|25.53|25.61|25.53|25.58|25.5|13
1654608920000|2022-06-07 13:35:20|25.64|25.56|25.66|25.58|25.66|25.58|25.64|25.56|40
1654608930000|2022-06-07 13:35:30|25.64|25.56|25.64|25.56|25.64|25.56|25.61|25.53|2
1654608940000|2022-06-07 13:35:40|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|0
1654608950000|2022-06-07 13:35:50|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1654608960000|2022-06-07 13:36:00|25.64|25.56|25.64|25.56|25.64|25.56|25.62|25.54|2
1654608970000|2022-06-07 13:36:10|25.62|25.54|25.67|25.59|25.67|25.59|25.62|25.54|2
1654608980000|2022-06-07 13:36:20|25.65|25.57|25.62|25.54|25.67|25.59|25.62|25.54|22
1654608990000|2022-06-07 13:36:30|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|1
1654609000000|2022-06-07 13:36:40|25.65|25.57|25.62|25.54|25.65|25.57|25.62|25.54|10
1654609010000|2022-06-07 13:36:50|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|0
1654609030000|2022-06-07 13:37:10|25.59|25.51|25.57|25.49|25.62|25.54|25.57|25.49|7
1654609040000|2022-06-07 13:37:20|25.59|25.51|25.62|25.54|25.62|25.54|25.57|25.49|5
1654609050000|2022-06-07 13:37:30|||||||||4
1654609060000|2022-06-07 13:37:40|25.61|25.53|25.57|25.49|25.61|25.53|25.57|25.49|4
1654609070000|2022-06-07 13:37:50|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1654609080000|2022-06-07 13:38:00|25.59|25.51|25.6|25.52|25.62|25.54|25.57|25.49|0
1654609090000|2022-06-07 13:38:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|3
1654609110000|2022-06-07 13:38:30|25.61|25.53|25.59|25.51|25.61|25.53|25.57|25.49|22
1654609120000|2022-06-07 13:38:40|25.62|25.54|25.57|25.49|25.62|25.54|25.57|25.49|3
1654609130000|2022-06-07 13:38:50|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|0
1654609160000|2022-06-07 13:39:20|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|2
1654609170000|2022-06-07 13:39:30|25.63|25.55|25.62|25.54|25.67|25.59|25.62|25.54|30
1654609180000|2022-06-07 13:39:40|25.67|25.59|25.62|25.54|25.67|25.59|25.62|25.54|20
1654609190000|2022-06-07 13:39:50|||||||||47
1654609200000|2022-06-07 13:40:00|25.61|25.53|25.62|25.54|25.62|25.54|25.61|25.53|26
1654609220000|2022-06-07 13:40:20|||||||||13
1654609230000|2022-06-07 13:40:30|25.61|25.53|25.61|25.53|25.62|25.54|25.59|25.51|11
1654609240000|2022-06-07 13:40:40|25.59|25.51|25.59|25.51|25.61|25.53|25.56|25.48|14
1654609250000|2022-06-07 13:40:50|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|0
1654609260000|2022-06-07 13:41:00|25.57|25.49|25.56|25.48|25.57|25.49|25.56|25.48|18
1654609270000|2022-06-07 13:41:10|25.57|25.49|25.61|25.53|25.61|25.53|25.57|25.49|5
1654609280000|2022-06-07 13:41:20|25.57|25.49|25.61|25.53|25.61|25.53|25.57|25.49|0
1654609290000|2022-06-07 13:41:30|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|11
1654609300000|2022-06-07 13:41:40|25.58|25.5|25.56|25.48|25.59|25.51|25.56|25.48|25
1654609310000|2022-06-07 13:41:50|25.58|25.5|25.58|25.5|25.59|25.51|25.56|25.48|0
1654609320000|2022-06-07 13:42:00|25.59|25.51|25.56|25.48|25.61|25.53|25.56|25.48|9
1654609330000|2022-06-07 13:42:10|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|0
1654609340000|2022-06-07 13:42:20|25.57|25.49|25.61|25.53|25.61|25.53|25.56|25.48|10
1654609360000|2022-06-07 13:42:40|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|13
1654609370000|2022-06-07 13:42:50|25.61|25.53|25.62|25.54|25.62|25.54|25.61|25.53|7
1654609380000|2022-06-07 13:43:00|25.61|25.53|25.62|25.54|25.62|25.54|25.61|25.53|19
1654609390000|2022-06-07 13:43:10|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|11
1654609400000|2022-06-07 13:43:20|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|0
1654609430000|2022-06-07 13:43:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|9
1654609440000|2022-06-07 13:44:00|25.57|25.49|25.56|25.48|25.59|25.51|25.56|25.48|24
1654609450000|2022-06-07 13:44:10|||||||||1
1654609490000|2022-06-07 13:44:50|||||||||1
1654609500000|2022-06-07 13:45:00|25.57|25.49|25.61|25.53|25.61|25.53|25.57|25.49|15
1654609510000|2022-06-07 13:45:10|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|17
1654609530000|2022-06-07 13:45:30|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|1
1654609540000|2022-06-07 13:45:40|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|9
1654609550000|2022-06-07 13:45:50|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|0
1654609560000|2022-06-07 13:46:00|25.58|25.5|25.61|25.53|25.61|25.53|25.58|25.5|1
1654609570000|2022-06-07 13:46:10|25.59|25.51|25.61|25.53|25.61|25.53|25.58|25.5|0
1654609580000|2022-06-07 13:46:20|25.58|25.5|25.58|25.5|25.61|25.53|25.58|25.5|0
1654609590000|2022-06-07 13:46:30|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654609600000|2022-06-07 13:46:40|||||||||6
1654609610000|2022-06-07 13:46:50|25.62|25.54|25.59|25.51|25.62|25.54|25.59|25.51|4
1654609620000|2022-06-07 13:47:00|25.61|25.53|25.61|25.53|25.61|25.53|25.59|25.51|11
1654609630000|2022-06-07 13:47:10|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|0
1654609640000|2022-06-07 13:47:20|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|0
1654609650000|2022-06-07 13:47:30|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|10
1654609660000|2022-06-07 13:47:40|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654609670000|2022-06-07 13:47:50|25.57|25.49|25.61|25.53|25.61|25.53|25.57|25.49|21
1654609690000|2022-06-07 13:48:10|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|1
1654609710000|2022-06-07 13:48:30|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|7
1654609730000|2022-06-07 13:48:50|||||||||1
1654609740000|2022-06-07 13:49:00|||||||||10
1654609760000|2022-06-07 13:49:20|25.6|25.52|25.61|25.53|25.61|25.53|25.58|25.5|40
1654609790000|2022-06-07 13:49:50|25.6|25.52|25.56|25.48|25.6|25.52|25.56|25.48|1
1654609800000|2022-06-07 13:50:00|25.6|25.52|25.55|25.47|25.6|25.52|25.55|25.47|31
1654609810000|2022-06-07 13:50:10|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|2
1654609820000|2022-06-07 13:50:20|25.56|25.48|25.55|25.47|25.6|25.52|25.55|25.47|15
1654609830000|2022-06-07 13:50:30|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|3
1654609840000|2022-06-07 13:50:40|25.56|25.48|25.6|25.52|25.6|25.52|25.56|25.48|2
1654609850000|2022-06-07 13:50:50|25.57|25.49|25.55|25.47|25.58|25.5|25.55|25.47|0
1654609860000|2022-06-07 13:51:00|||||||||2
1654609870000|2022-06-07 13:51:10|25.53|25.45|25.5|25.42|25.55|25.47|25.5|25.42|53
1654609900000|2022-06-07 13:51:40|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|2
1654609920000|2022-06-07 13:52:00|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|5
1654609930000|2022-06-07 13:52:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654609940000|2022-06-07 13:52:20|||||||||5
1654609960000|2022-06-07 13:52:40|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|0
1654609970000|2022-06-07 13:52:50|||||||||53
1654609980000|2022-06-07 13:53:00|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|1
1654610020000|2022-06-07 13:53:40|||||||||1
1654610030000|2022-06-07 13:53:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|2
1654610090000|2022-06-07 13:54:50|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|7
1654610110000|2022-06-07 13:55:10|||||||||4
1654610130000|2022-06-07 13:55:30|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|0
1654610150000|2022-06-07 13:55:50|||||||||1
1654610170000|2022-06-07 13:56:10|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|0
1654610180000|2022-06-07 13:56:20|||||||||1
1654610210000|2022-06-07 13:56:50|25.56|25.48|25.56|25.48|25.58|25.5|25.56|25.48|0
1654610220000|2022-06-07 13:57:00|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1654610230000|2022-06-07 13:57:10|25.6|25.52|25.6|25.52|25.61|25.53|25.6|25.52|8
1654610240000|2022-06-07 13:57:20|25.61|25.53|25.61|25.53|25.61|25.53|25.6|25.52|0
1654610260000|2022-06-07 13:57:40|||||||||25
1654610290000|2022-06-07 13:58:10|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1654610310000|2022-06-07 13:58:30|||||||||1
1654610330000|2022-06-07 13:58:50|||||||||28
1654610340000|2022-06-07 13:59:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|2
1654610350000|2022-06-07 13:59:10|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1654610360000|2022-06-07 13:59:20|25.61|25.53|25.61|25.53|25.63|25.55|25.61|25.53|0
1654610390000|2022-06-07 13:59:50|25.64|25.56|25.61|25.53|25.64|25.56|25.61|25.53|1
1654610410000|2022-06-07 14:00:10|||||||||35
1654610430000|2022-06-07 14:00:30|25.65|25.57|25.63|25.55|25.66|25.58|25.63|25.55|0
1654610440000|2022-06-07 14:00:40|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|2
1654610450000|2022-06-07 14:00:50|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|1
1654610460000|2022-06-07 14:01:00|25.56|25.48|25.6|25.52|25.6|25.52|25.56|25.48|5
1654610470000|2022-06-07 14:01:10|25.58|25.5|25.58|25.5|25.61|25.53|25.58|25.5|0
1654610480000|2022-06-07 14:01:20|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|69
1654610490000|2022-06-07 14:01:30|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|1
1654610500000|2022-06-07 14:01:40|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|0
1654610510000|2022-06-07 14:01:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654610530000|2022-06-07 14:02:10|25.56|25.48|25.6|25.52|25.6|25.52|25.55|25.47|25
1654610540000|2022-06-07 14:02:20|25.58|25.5|25.56|25.48|25.6|25.52|25.56|25.48|0
1654610550000|2022-06-07 14:02:30|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1654610560000|2022-06-07 14:02:40|25.58|25.5|25.56|25.48|25.6|25.52|25.56|25.48|0
1654610570000|2022-06-07 14:02:50|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1654610580000|2022-06-07 14:03:00|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|0
1654610590000|2022-06-07 14:03:10|25.56|25.48|25.58|25.5|25.58|25.5|25.55|25.47|5
1654610600000|2022-06-07 14:03:20|25.6|25.52|25.56|25.48|25.6|25.52|25.56|25.48|0
1654610610000|2022-06-07 14:03:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|1
1654610620000|2022-06-07 14:03:40|25.56|25.48|25.6|25.52|25.6|25.52|25.55|25.47|20
1654610630000|2022-06-07 14:03:50|25.58|25.5|25.56|25.48|25.6|25.52|25.56|25.48|2
1654610640000|2022-06-07 14:04:00|25.55|25.47|25.58|25.5|25.58|25.5|25.55|25.47|1
1654610650000|2022-06-07 14:04:10|25.6|25.52|25.58|25.5|25.6|25.52|25.56|25.48|0
1654610660000|2022-06-07 14:04:20|25.56|25.48|25.55|25.47|25.56|25.48|25.53|25.45|1
1654610690000|2022-06-07 14:04:50|||||||||1
1654610700000|2022-06-07 14:05:00|25.54|25.46|25.5|25.42|25.55|25.47|25.5|25.42|14
1654610710000|2022-06-07 14:05:10|||||||||5
1654610720000|2022-06-07 14:05:20|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|5
1654610730000|2022-06-07 14:05:30|25.49|25.41|25.49|25.41|25.49|25.41|25.47|25.39|0
1654610740000|2022-06-07 14:05:40|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1654610760000|2022-06-07 14:06:00|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1654610770000|2022-06-07 14:06:10|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|0
1654610790000|2022-06-07 14:06:30|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|5
1654610800000|2022-06-07 14:06:40|25.55|25.47|25.5|25.42|25.55|25.47|25.5|25.42|0
1654610810000|2022-06-07 14:06:50|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|0
1654610820000|2022-06-07 14:07:00|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1654610830000|2022-06-07 14:07:10|25.54|25.46|25.52|25.44|25.55|25.47|25.52|25.44|0
1654610840000|2022-06-07 14:07:20|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|0
1654610860000|2022-06-07 14:07:40|25.54|25.46|25.5|25.42|25.55|25.47|25.5|25.42|0
1654610870000|2022-06-07 14:07:50|25.52|25.44|25.52|25.44|25.54|25.46|25.5|25.42|0
1654610880000|2022-06-07 14:08:00|25.54|25.46|25.5|25.42|25.54|25.46|25.5|25.42|0
1654610890000|2022-06-07 14:08:10|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|2
1654610910000|2022-06-07 14:08:30|25.56|25.48|25.58|25.5|25.6|25.52|25.56|25.48|22
1654610920000|2022-06-07 14:08:40|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|1
1654610930000|2022-06-07 14:08:50|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654610940000|2022-06-07 14:09:00|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|0
1654610950000|2022-06-07 14:09:10|25.59|25.51|25.55|25.47|25.59|25.51|25.55|25.47|3
1654610960000|2022-06-07 14:09:20|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1654610970000|2022-06-07 14:09:30|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1654610980000|2022-06-07 14:09:40|||||||||17
1654610990000|2022-06-07 14:09:50|25.57|25.49|25.55|25.47|25.59|25.51|25.55|25.47|0
1654611000000|2022-06-07 14:10:00|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|0
1654611010000|2022-06-07 14:10:10|25.57|25.49|25.6|25.52|25.6|25.52|25.57|25.49|4
1654611020000|2022-06-07 14:10:20|25.59|25.51|25.57|25.49|25.59|25.51|25.55|25.47|0
1654611030000|2022-06-07 14:10:30|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|0
1654611040000|2022-06-07 14:10:40|25.59|25.51|25.6|25.52|25.6|25.52|25.57|25.49|2
1654611060000|2022-06-07 14:11:00|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|33
1654611070000|2022-06-07 14:11:10|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|2
1654611080000|2022-06-07 14:11:20|25.61|25.53|25.65|25.57|25.65|25.57|25.61|25.53|0
1654611090000|2022-06-07 14:11:30|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|0
1654611100000|2022-06-07 14:11:40|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|3
1654611110000|2022-06-07 14:11:50|25.63|25.55|25.62|25.54|25.63|25.55|25.62|25.54|11
1654611120000|2022-06-07 14:12:00|25.6|25.52|25.6|25.52|25.65|25.57|25.6|25.52|0
1654611140000|2022-06-07 14:12:20|25.61|25.53|25.63|25.55|25.63|25.55|25.6|25.52|0
1654611150000|2022-06-07 14:12:30|25.61|25.53|25.6|25.52|25.65|25.57|25.6|25.52|0
1654611190000|2022-06-07 14:13:10|25.61|25.53|25.62|25.54|25.63|25.55|25.6|25.52|2
1654611200000|2022-06-07 14:13:20|25.63|25.55|25.63|25.55|25.65|25.57|25.63|25.55|0
1654611210000|2022-06-07 14:13:30|25.61|25.53|25.6|25.52|25.63|25.55|25.6|25.52|0
1654611220000|2022-06-07 14:13:40|25.63|25.55|25.63|25.55|25.63|25.55|25.6|25.52|4
1654611230000|2022-06-07 14:13:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1654611240000|2022-06-07 14:14:00|25.62|25.54|25.61|25.53|25.62|25.54|25.6|25.52|2
1654611250000|2022-06-07 14:14:10|25.6|25.52|25.63|25.55|25.65|25.57|25.6|25.52|0
1654611260000|2022-06-07 14:14:20|25.65|25.57|25.61|25.53|25.65|25.57|25.61|25.53|0
1654611270000|2022-06-07 14:14:30|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|0
1654611280000|2022-06-07 14:14:40|25.63|25.55|25.61|25.53|25.63|25.55|25.6|25.52|0
1654611290000|2022-06-07 14:14:50|25.6|25.52|25.6|25.52|25.61|25.53|25.6|25.52|0
1654611310000|2022-06-07 14:15:10|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654611320000|2022-06-07 14:15:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|2
1654611330000|2022-06-07 14:15:30|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1654611340000|2022-06-07 14:15:40|25.65|25.57|25.61|25.53|25.65|25.57|25.61|25.53|0
1654611350000|2022-06-07 14:15:50|25.63|25.55|25.66|25.58|25.66|25.58|25.63|25.55|1
1654611360000|2022-06-07 14:16:00|25.65|25.57|25.61|25.53|25.66|25.58|25.61|25.53|0
1654611370000|2022-06-07 14:16:10|25.6|25.52|25.61|25.53|25.63|25.55|25.6|25.52|4
1654611380000|2022-06-07 14:16:20|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654611410000|2022-06-07 14:16:50|||||||||4
1654611420000|2022-06-07 14:17:00|25.61|25.53|25.61|25.53|25.61|25.53|25.6|25.52|0
1654611430000|2022-06-07 14:17:10|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1654611440000|2022-06-07 14:17:20|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|1
1654611450000|2022-06-07 14:17:30|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|0
1654611460000|2022-06-07 14:17:40|25.6|25.52|25.6|25.52|25.61|25.53|25.6|25.52|0
1654611500000|2022-06-07 14:18:20|25.59|25.51|25.57|25.49|25.6|25.52|25.57|25.49|0
1654611510000|2022-06-07 14:18:30|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1654611520000|2022-06-07 14:18:40|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|0
1654611530000|2022-06-07 14:18:50|25.61|25.53|25.63|25.55|25.65|25.57|25.6|25.52|0
1654611540000|2022-06-07 14:19:00|25.65|25.57|25.61|25.53|25.65|25.57|25.61|25.53|0
1654611550000|2022-06-07 14:19:10|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|0
1654611560000|2022-06-07 14:19:20|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|0
1654611570000|2022-06-07 14:19:30|25.63|25.55|25.66|25.58|25.66|25.58|25.61|25.53|1
1654611590000|2022-06-07 14:19:50|25.65|25.57|25.61|25.53|25.65|25.57|25.61|25.53|11
1654611600000|2022-06-07 14:20:00|25.63|25.55|25.66|25.58|25.66|25.58|25.61|25.53|5
1654611610000|2022-06-07 14:20:10|||||||||1
1654611620000|2022-06-07 14:20:20|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|0
1654611630000|2022-06-07 14:20:30|25.64|25.56|25.63|25.55|25.66|25.58|25.61|25.53|0
1654611640000|2022-06-07 14:20:40|25.61|25.53|25.63|25.55|25.65|25.57|25.61|25.53|0
1654611650000|2022-06-07 14:20:50|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654611690000|2022-06-07 14:21:30|25.6|25.52|25.61|25.53|25.61|25.53|25.6|25.52|6
1654611700000|2022-06-07 14:21:40|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654611710000|2022-06-07 14:21:50|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|0
1654611720000|2022-06-07 14:22:00|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|1
1654611730000|2022-06-07 14:22:10|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|4
1654611740000|2022-06-07 14:22:20|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|2
1654611750000|2022-06-07 14:22:30|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|0
1654611760000|2022-06-07 14:22:40|25.54|25.46|25.5|25.42|25.55|25.47|25.5|25.42|0
1654611770000|2022-06-07 14:22:50|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654611780000|2022-06-07 14:23:00|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|0
1654611800000|2022-06-07 14:23:20|25.54|25.46|25.54|25.46|25.54|25.46|25.52|25.44|0
1654611810000|2022-06-07 14:23:30|25.5|25.42|25.5|25.42|25.52|25.44|25.5|25.42|0
1654611820000|2022-06-07 14:23:40|25.52|25.44|25.55|25.47|25.55|25.47|25.52|25.44|1
1654611830000|2022-06-07 14:23:50|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1654611840000|2022-06-07 14:24:00|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1654611850000|2022-06-07 14:24:10|25.54|25.46|25.55|25.47|25.55|25.47|25.52|25.44|0
1654611860000|2022-06-07 14:24:20|||||||||2
1654611880000|2022-06-07 14:24:40|25.54|25.46|25.54|25.46|25.55|25.47|25.52|25.44|0
1654611890000|2022-06-07 14:24:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|2
1654611930000|2022-06-07 14:25:30|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654611940000|2022-06-07 14:25:40|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654611950000|2022-06-07 14:25:50|25.54|25.46|25.5|25.42|25.54|25.46|25.5|25.42|22
1654611970000|2022-06-07 14:26:10|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|0
1654611980000|2022-06-07 14:26:20|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|1
1654611990000|2022-06-07 14:26:30|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1654612000000|2022-06-07 14:26:40|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|0
1654612010000|2022-06-07 14:26:50|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|0
1654612080000|2022-06-07 14:28:00|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|54
1654612090000|2022-06-07 14:28:10|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654612100000|2022-06-07 14:28:20|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|2
1654612110000|2022-06-07 14:28:30|25.43|25.35|25.41|25.33|25.43|25.35|25.39|25.31|0
1654612120000|2022-06-07 14:28:40|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|126
1654612130000|2022-06-07 14:28:50|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|15
1654612140000|2022-06-07 14:29:00|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|4
1654612150000|2022-06-07 14:29:10|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|0
1654612170000|2022-06-07 14:29:30|25.36|25.28|25.32|25.24|25.36|25.28|25.32|25.24|4
1654612180000|2022-06-07 14:29:40|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|0
1654612190000|2022-06-07 14:29:50|||||||||2
1654612200000|2022-06-07 14:30:00|25.34|25.26|25.35|25.27|25.37|25.29|25.32|25.24|2
1654612210000|2022-06-07 14:30:10|25.33|25.25|25.33|25.25|25.37|25.29|25.33|25.25|50
1654612220000|2022-06-07 14:30:20|25.35|25.27|25.37|25.29|25.37|25.29|25.33|25.25|10
1654612230000|2022-06-07 14:30:30|25.35|25.27|25.33|25.25|25.37|25.29|25.33|25.25|3
1654612240000|2022-06-07 14:30:40|||||||||34
1654612250000|2022-06-07 14:30:50|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|41
1654612260000|2022-06-07 14:31:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|103
1654612330000|2022-06-07 14:32:10|||||||||2
1654612340000|2022-06-07 14:32:20|25.31|25.23|25.26|25.18|25.31|25.23|25.26|25.18|60
1654612350000|2022-06-07 14:32:30|25.27|25.19|25.26|25.18|25.27|25.19|25.22|25.14|44
1654612360000|2022-06-07 14:32:40|25.21|25.13|25.24|25.16|25.25|25.17|25.21|25.13|329
1654612370000|2022-06-07 14:32:50|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|65
1654612410000|2022-06-07 14:33:30|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1654612420000|2022-06-07 14:33:40|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|163
1654612440000|2022-06-07 14:34:00|||||||||2
1654612450000|2022-06-07 14:34:10|||||||||52
1654612460000|2022-06-07 14:34:20|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|35
1654612470000|2022-06-07 14:34:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|5
1654612480000|2022-06-07 14:34:40|25.2|25.12|25.2|25.12|25.21|25.13|25.2|25.12|33
1654612510000|2022-06-07 14:35:10|25.21|25.13|25.21|25.13|25.23|25.15|25.21|25.13|2
1654612520000|2022-06-07 14:35:20|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|32
1654612550000|2022-06-07 14:35:50|||||||||2
1654612570000|2022-06-07 14:36:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|3
1654612590000|2022-06-07 14:36:30|||||||||40
1654612600000|2022-06-07 14:36:40|25.14|25.06|25.13|25.05|25.15|25.07|25.13|25.05|102
1654612620000|2022-06-07 14:37:00|25.14|25.06|25.13|25.05|25.15|25.07|25.13|25.05|3
1654612630000|2022-06-07 14:37:10|||||||||35
1654612670000|2022-06-07 14:37:50|||||||||10
1654612680000|2022-06-07 14:38:00|||||||||12
1654612700000|2022-06-07 14:38:20|||||||||10
1654612710000|2022-06-07 14:38:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|86
1654612720000|2022-06-07 14:38:40|||||||||6
1654612750000|2022-06-07 14:39:10|||||||||2
1654612760000|2022-06-07 14:39:20|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|14
1654612770000|2022-06-07 14:39:30|25.15|25.07|25.15|25.07|25.15|25.07|25.14|25.06|17
1654612780000|2022-06-07 14:39:40|25.14|25.06|25.13|25.05|25.15|25.07|25.13|25.05|0
1654612790000|2022-06-07 14:39:50|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|4
1654612800000|2022-06-07 14:40:00|25.14|25.06|25.14|25.06|25.15|25.07|25.14|25.06|40
1654612810000|2022-06-07 14:40:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654612830000|2022-06-07 14:40:30|||||||||3
1654612890000|2022-06-07 14:41:30|25.13|25.05|25.14|25.06|25.15|25.07|25.13|25.05|84
1654612900000|2022-06-07 14:41:40|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|0
1654612920000|2022-06-07 14:42:00|||||||||4
1654612930000|2022-06-07 14:42:10|25.08|25|25.08|25|25.08|25|25.08|25|230
1654612940000|2022-06-07 14:42:20|||||||||30
1654612950000|2022-06-07 14:42:30|25.09|25.01|25.08|25|25.1|25.02|25.08|25|8
1654613000000|2022-06-07 14:43:20|25.09|25.01|25.09|25.01|25.1|25.02|25.08|25|4
1654613010000|2022-06-07 14:43:30|25.08|25|25.08|25|25.08|25|25.08|25|0
1654613020000|2022-06-07 14:43:40|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|2
1654613030000|2022-06-07 14:43:50|||||||||28
1654613040000|2022-06-07 14:44:00|||||||||2
1654613050000|2022-06-07 14:44:10|25.13|25.05|25.14|25.06|25.15|25.07|25.13|25.05|268
1654613060000|2022-06-07 14:44:20|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|0
1654613070000|2022-06-07 14:44:30|25.15|25.07|25.15|25.07|25.15|25.07|25.14|25.06|18
1654613080000|2022-06-07 14:44:40|||||||||2
1654613090000|2022-06-07 14:44:50|25.14|25.06|25.14|25.06|25.15|25.07|25.14|25.06|0
1654613100000|2022-06-07 14:45:00|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|150
1654613110000|2022-06-07 14:45:10|||||||||61
1654613120000|2022-06-07 14:45:20|25.15|25.07|25.14|25.06|25.17|25.09|25.14|25.06|46
1654613140000|2022-06-07 14:45:40|||||||||9
1654613150000|2022-06-07 14:45:50|||||||||2
1654613160000|2022-06-07 14:46:00|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|309
1654613170000|2022-06-07 14:46:10|||||||||10
1654613210000|2022-06-07 14:46:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654613230000|2022-06-07 14:47:10|||||||||2
1654613240000|2022-06-07 14:47:20|||||||||1
1654613250000|2022-06-07 14:47:30|||||||||84
1654613260000|2022-06-07 14:47:40|||||||||40
1654613270000|2022-06-07 14:47:50|||||||||2
1654613300000|2022-06-07 14:48:20|25.08|25|25.08|25|25.11|25.03|25.08|25|40
1654613310000|2022-06-07 14:48:30|25.06|24.98|25.11|25.03|25.11|25.03|25.06|24.98|4
1654613320000|2022-06-07 14:48:40|25.08|25|25.08|25|25.08|25|25.08|25|96
1654613330000|2022-06-07 14:48:50|25.06|24.98|25.1|25.02|25.1|25.02|25.06|24.98|0
1654613340000|2022-06-07 14:49:00|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|5
1654613370000|2022-06-07 14:49:30|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|2
1654613380000|2022-06-07 14:49:40|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|3
1654613390000|2022-06-07 14:49:50|||||||||2
1654613410000|2022-06-07 14:50:10|||||||||26
1654613430000|2022-06-07 14:50:30|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|2
1654613440000|2022-06-07 14:50:40|||||||||1
1654613450000|2022-06-07 14:50:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|2
1654613460000|2022-06-07 14:51:00|||||||||40
1654613480000|2022-06-07 14:51:20|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|100
1654613490000|2022-06-07 14:51:30|||||||||1
1654613500000|2022-06-07 14:51:40|||||||||2
1654613510000|2022-06-07 14:51:50|||||||||13
1654613520000|2022-06-07 14:52:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|2
1654613530000|2022-06-07 14:52:10|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|0
1654613540000|2022-06-07 14:52:20|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|0
1654613550000|2022-06-07 14:52:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654613560000|2022-06-07 14:52:40|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|1
1654613570000|2022-06-07 14:52:50|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|2
1654613580000|2022-06-07 14:53:00|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|2
1654613600000|2022-06-07 14:53:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|8
1654613610000|2022-06-07 14:53:30|||||||||2
1654613620000|2022-06-07 14:53:40|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1654613660000|2022-06-07 14:54:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|2
1654613670000|2022-06-07 14:54:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|2
1654613690000|2022-06-07 14:54:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654613710000|2022-06-07 14:55:10|||||||||2
1654613720000|2022-06-07 14:55:20|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|2
1654613800000|2022-06-07 14:56:40|||||||||4
1654613810000|2022-06-07 14:56:50|25.16|25.08|25.15|25.07|25.16|25.08|25.13|25.05|3
1654613820000|2022-06-07 14:57:00|25.13|25.05|25.16|25.08|25.16|25.08|25.13|25.05|1
1654613830000|2022-06-07 14:57:10|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|1
1654613850000|2022-06-07 14:57:30|||||||||7
1654613860000|2022-06-07 14:57:40|||||||||1
1654613870000|2022-06-07 14:57:50|25.18|25.1|25.16|25.08|25.21|25.13|25.16|25.08|83
1654613880000|2022-06-07 14:58:00|25.17|25.09|25.21|25.13|25.21|25.13|25.16|25.08|47
1654613900000|2022-06-07 14:58:20|||||||||5
1654613910000|2022-06-07 14:58:30|||||||||4
1654613920000|2022-06-07 14:58:40|||||||||124
1654613940000|2022-06-07 14:59:00|||||||||2
1654613970000|2022-06-07 14:59:30|||||||||20
1654613980000|2022-06-07 14:59:40|||||||||2
1654614000000|2022-06-07 15:00:00|25.16|25.08|25.17|25.09|25.21|25.13|25.16|25.08|94
1654614010000|2022-06-07 15:00:10|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654614020000|2022-06-07 15:00:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|76
1654614030000|2022-06-07 15:00:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|45
1654614040000|2022-06-07 15:00:40|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|100
1654614050000|2022-06-07 15:00:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|17
1654614060000|2022-06-07 15:01:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654614070000|2022-06-07 15:01:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654614080000|2022-06-07 15:01:20|||||||||4
1654614100000|2022-06-07 15:01:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654614110000|2022-06-07 15:01:50|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654614120000|2022-06-07 15:02:00|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|5
1654614140000|2022-06-07 15:02:20|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|2
1654614160000|2022-06-07 15:02:40|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|69
1654614170000|2022-06-07 15:02:50|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|8
1654614190000|2022-06-07 15:03:10|||||||||2
1654614200000|2022-06-07 15:03:20|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|93
1654614210000|2022-06-07 15:03:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|2
1654614220000|2022-06-07 15:03:40|25.15|25.07|25.16|25.08|25.16|25.08|25.13|25.05|55
1654614260000|2022-06-07 15:04:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|2
1654614270000|2022-06-07 15:04:30|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654614280000|2022-06-07 15:04:40|25.17|25.09|25.21|25.13|25.21|25.13|25.17|25.09|22
1654614300000|2022-06-07 15:05:00|||||||||2
1654614320000|2022-06-07 15:05:20|||||||||4
1654614380000|2022-06-07 15:06:20|25.2|25.12|25.17|25.09|25.2|25.12|25.16|25.08|240
1654614400000|2022-06-07 15:06:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|10
1654614410000|2022-06-07 15:06:50|25.21|25.13|25.17|25.09|25.21|25.13|25.17|25.09|2
1654614420000|2022-06-07 15:07:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|91
1654614460000|2022-06-07 15:07:40|||||||||100
1654614500000|2022-06-07 15:08:20|||||||||30
1654614510000|2022-06-07 15:08:30|||||||||2
1654614530000|2022-06-07 15:08:50|25.12|25.04|25.16|25.08|25.16|25.08|25.12|25.04|0
1654614540000|2022-06-07 15:09:00|25.13|25.05|25.16|25.08|25.16|25.08|25.13|25.05|40
1654614550000|2022-06-07 15:09:10|||||||||1
1654614560000|2022-06-07 15:09:20|||||||||1
1654614570000|2022-06-07 15:09:30|||||||||9
1654614580000|2022-06-07 15:09:40|||||||||2
1654614590000|2022-06-07 15:09:50|||||||||2
1654614600000|2022-06-07 15:10:00|||||||||2
1654614620000|2022-06-07 15:10:20|25.15|25.07|25.15|25.07|25.15|25.07|25.11|25.03|23
1654614630000|2022-06-07 15:10:30|25.11|25.03|25.13|25.05|25.15|25.07|25.11|25.03|1
1654614640000|2022-06-07 15:10:40|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|1
1654614650000|2022-06-07 15:10:50|25.11|25.03|25.11|25.03|25.11|25.03|25.1|25.02|8
1654614660000|2022-06-07 15:11:00|||||||||2
1654614670000|2022-06-07 15:11:10|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|1
1654614680000|2022-06-07 15:11:20|||||||||2
1654614690000|2022-06-07 15:11:30|25.15|25.07|25.12|25.04|25.15|25.07|25.1|25.02|188
1654614700000|2022-06-07 15:11:40|25.1|25.02|25.12|25.04|25.12|25.04|25.1|25.02|0
1654614710000|2022-06-07 15:11:50|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654614720000|2022-06-07 15:12:00|25.11|25.03|25.15|25.07|25.15|25.07|25.11|25.03|22
1654614730000|2022-06-07 15:12:10|||||||||2
1654614750000|2022-06-07 15:12:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|71
1654614840000|2022-06-07 15:14:00|||||||||1
1654614860000|2022-06-07 15:14:20|||||||||2
1654614880000|2022-06-07 15:14:40|||||||||2
1654614900000|2022-06-07 15:15:00|||||||||10
1654614910000|2022-06-07 15:15:10|||||||||58
1654614930000|2022-06-07 15:15:30|||||||||89
1654614940000|2022-06-07 15:15:40|||||||||2
1654614980000|2022-06-07 15:16:20|||||||||39
1654615040000|2022-06-07 15:17:20|||||||||4
1654615060000|2022-06-07 15:17:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|36
1654615090000|2022-06-07 15:18:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654615140000|2022-06-07 15:19:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|29
1654615150000|2022-06-07 15:19:10|||||||||2
1654615160000|2022-06-07 15:19:20|25.13|25.05|25.15|25.07|25.15|25.07|25.11|25.03|0
1654615170000|2022-06-07 15:19:30|25.13|25.05|25.15|25.07|25.15|25.07|25.11|25.03|0
1654615180000|2022-06-07 15:19:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|9
1654615190000|2022-06-07 15:19:50|||||||||1
1654615200000|2022-06-07 15:20:00|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|68
1654615220000|2022-06-07 15:20:20|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|13
1654615230000|2022-06-07 15:20:30|25.11|25.03|25.13|25.05|25.15|25.07|25.11|25.03|0
1654615240000|2022-06-07 15:20:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|2
1654615250000|2022-06-07 15:20:50|25.13|25.05|25.13|25.05|25.15|25.07|25.13|25.05|11
1654615260000|2022-06-07 15:21:00|25.15|25.07|25.15|25.07|25.15|25.07|25.13|25.05|2
1654615270000|2022-06-07 15:21:10|25.13|25.05|25.15|25.07|25.15|25.07|25.13|25.05|2
1654615280000|2022-06-07 15:21:20|||||||||3
1654615290000|2022-06-07 15:21:30|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|12
1654615300000|2022-06-07 15:21:40|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|6
1654615310000|2022-06-07 15:21:50|25.11|25.03|25.13|25.05|25.15|25.07|25.11|25.03|0
1654615320000|2022-06-07 15:22:00|25.15|25.07|25.15|25.07|25.15|25.07|25.11|25.03|0
1654615330000|2022-06-07 15:22:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|15
1654615340000|2022-06-07 15:22:20|||||||||1
1654615350000|2022-06-07 15:22:30|||||||||2
1654615360000|2022-06-07 15:22:40|||||||||2
1654615370000|2022-06-07 15:22:50|||||||||10
1654615380000|2022-06-07 15:23:00|||||||||2
1654615400000|2022-06-07 15:23:20|||||||||3
1654615410000|2022-06-07 15:23:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|16
1654615420000|2022-06-07 15:23:40|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|7
1654615430000|2022-06-07 15:23:50|||||||||6
1654615440000|2022-06-07 15:24:00|||||||||2
1654615450000|2022-06-07 15:24:10|||||||||9
1654615460000|2022-06-07 15:24:20|||||||||3
1654615470000|2022-06-07 15:24:30|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|11
1654615480000|2022-06-07 15:24:40|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|1
1654615490000|2022-06-07 15:24:50|||||||||10
1654615500000|2022-06-07 15:25:00|||||||||6
1654615520000|2022-06-07 15:25:20|||||||||2
1654615530000|2022-06-07 15:25:30|||||||||9
1654615540000|2022-06-07 15:25:40|||||||||3
1654615560000|2022-06-07 15:26:00|||||||||3
1654615570000|2022-06-07 15:26:10|||||||||10
1654615580000|2022-06-07 15:26:20|||||||||5
1654615600000|2022-06-07 15:26:40|25.2|25.12|25.16|25.08|25.2|25.12|25.16|25.08|2
1654615610000|2022-06-07 15:26:50|||||||||9
1654615620000|2022-06-07 15:27:00|||||||||3
1654615630000|2022-06-07 15:27:10|||||||||2
1654615650000|2022-06-07 15:27:30|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|21
1654615660000|2022-06-07 15:27:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|7
1654615680000|2022-06-07 15:28:00|||||||||7
1654615690000|2022-06-07 15:28:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|41
1654615700000|2022-06-07 15:28:20|||||||||3
1654615710000|2022-06-07 15:28:30|25.2|25.12|25.21|25.13|25.21|25.13|25.18|25.1|56
1654615730000|2022-06-07 15:28:50|||||||||66
1654615740000|2022-06-07 15:29:00|||||||||22
1654615750000|2022-06-07 15:29:10|||||||||50
1654615760000|2022-06-07 15:29:20|||||||||9
1654615770000|2022-06-07 15:29:30|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|81
1654615780000|2022-06-07 15:29:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|13
1654615790000|2022-06-07 15:29:50|25.2|25.12|25.18|25.1|25.2|25.12|25.18|25.1|89
1654615800000|2022-06-07 15:30:00|25.2|25.12|25.16|25.08|25.2|25.12|25.16|25.08|15
1654615810000|2022-06-07 15:30:10|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|21
1654615830000|2022-06-07 15:30:30|25.16|25.08|25.16|25.08|25.21|25.13|25.16|25.08|23
1654615840000|2022-06-07 15:30:40|25.17|25.09|25.16|25.08|25.21|25.13|25.16|25.08|33
1654615860000|2022-06-07 15:31:00|||||||||3
1654615870000|2022-06-07 15:31:10|||||||||2
1654615880000|2022-06-07 15:31:20|||||||||1
1654615900000|2022-06-07 15:31:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|15
1654615910000|2022-06-07 15:31:50|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|3
1654615920000|2022-06-07 15:32:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|3
1654615930000|2022-06-07 15:32:10|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|8
1654615960000|2022-06-07 15:32:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|2
1654615980000|2022-06-07 15:33:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654615990000|2022-06-07 15:33:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|2
1654616000000|2022-06-07 15:33:20|25.13|25.05|25.15|25.07|25.15|25.07|25.11|25.03|2
1654616010000|2022-06-07 15:33:30|||||||||2
1654616020000|2022-06-07 15:33:40|||||||||1
1654616040000|2022-06-07 15:34:00|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|32
1654616050000|2022-06-07 15:34:10|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|0
1654616070000|2022-06-07 15:34:30|||||||||2
1654616080000|2022-06-07 15:34:40|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654616090000|2022-06-07 15:34:50|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654616100000|2022-06-07 15:35:00|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|2
1654616110000|2022-06-07 15:35:10|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654616120000|2022-06-07 15:35:20|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654616140000|2022-06-07 15:35:40|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|2
1654616180000|2022-06-07 15:36:20|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654616190000|2022-06-07 15:36:30|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654616200000|2022-06-07 15:36:40|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|8
1654616210000|2022-06-07 15:36:50|||||||||2
1654616220000|2022-06-07 15:37:00|||||||||3
1654616230000|2022-06-07 15:37:10|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|2
1654616240000|2022-06-07 15:37:20|25.16|25.08|25.2|25.12|25.2|25.12|25.15|25.07|0
1654616250000|2022-06-07 15:37:30|||||||||1665
1654616270000|2022-06-07 15:37:50|25.21|25.13|25.23|25.15|25.25|25.17|25.21|25.13|58
1654616280000|2022-06-07 15:38:00|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|4
1654616290000|2022-06-07 15:38:10|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654616300000|2022-06-07 15:38:20|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|0
1654616310000|2022-06-07 15:38:30|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|2
1654616340000|2022-06-07 15:39:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|37
1654616350000|2022-06-07 15:39:10|25.16|25.08|25.2|25.12|25.2|25.12|25.16|25.08|0
1654616380000|2022-06-07 15:39:40|||||||||2
1654616390000|2022-06-07 15:39:50|||||||||4
1654616410000|2022-06-07 15:40:10|||||||||101
1654616430000|2022-06-07 15:40:30|25.25|25.17|25.2|25.12|25.25|25.17|25.2|25.12|10
1654616440000|2022-06-07 15:40:40|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|5433
1654616480000|2022-06-07 15:41:20|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|0
1654616500000|2022-06-07 15:41:40|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|74
1654616510000|2022-06-07 15:41:50|||||||||4
1654616520000|2022-06-07 15:42:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654616550000|2022-06-07 15:42:30|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|33
1654616560000|2022-06-07 15:42:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654616570000|2022-06-07 15:42:50|25.18|25.1|25.18|25.1|25.2|25.12|25.18|25.1|0
1654616580000|2022-06-07 15:43:00|25.2|25.12|25.2|25.12|25.21|25.13|25.18|25.1|27
1654616590000|2022-06-07 15:43:10|25.21|25.13|25.2|25.12|25.21|25.13|25.18|25.1|3
1654616600000|2022-06-07 15:43:20|25.18|25.1|25.2|25.12|25.21|25.13|25.18|25.1|0
1654616620000|2022-06-07 15:43:40|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|0
1654616650000|2022-06-07 15:44:10|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|10
1654616670000|2022-06-07 15:44:30|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|4
1654616690000|2022-06-07 15:44:50|||||||||2
1654616700000|2022-06-07 15:45:00|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654616710000|2022-06-07 15:45:10|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|0
1654616720000|2022-06-07 15:45:20|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654616730000|2022-06-07 15:45:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654616740000|2022-06-07 15:45:40|25.2|25.12|25.2|25.12|25.21|25.13|25.2|25.12|2
1654616750000|2022-06-07 15:45:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654616760000|2022-06-07 15:46:00|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|4
1654616770000|2022-06-07 15:46:10|25.2|25.12|25.18|25.1|25.21|25.13|25.18|25.1|0
1654616780000|2022-06-07 15:46:20|||||||||2
1654616790000|2022-06-07 15:46:30|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654616800000|2022-06-07 15:46:40|25.21|25.13|25.23|25.15|25.25|25.17|25.21|25.13|13
1654616810000|2022-06-07 15:46:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654616830000|2022-06-07 15:47:10|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|0
1654616840000|2022-06-07 15:47:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|1
1654616850000|2022-06-07 15:47:30|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|1
1654616860000|2022-06-07 15:47:40|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|34
1654616870000|2022-06-07 15:47:50|25.29|25.21|25.26|25.18|25.3|25.22|25.26|25.18|0
1654616880000|2022-06-07 15:48:00|||||||||2
1654616940000|2022-06-07 15:49:00|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1654616960000|2022-06-07 15:49:20|25.27|25.19|25.3|25.22|25.3|25.22|25.27|25.19|12
1654616970000|2022-06-07 15:49:30|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|2
1654616980000|2022-06-07 15:49:40|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|2
1654616990000|2022-06-07 15:49:50|||||||||1
1654617000000|2022-06-07 15:50:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654617010000|2022-06-07 15:50:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654617020000|2022-06-07 15:50:20|||||||||1
1654617040000|2022-06-07 15:50:40|25.28|25.2|25.3|25.22|25.3|25.22|25.28|25.2|0
1654617050000|2022-06-07 15:50:50|25.28|25.2|25.31|25.23|25.31|25.23|25.28|25.2|5
1654617060000|2022-06-07 15:51:00|25.29|25.21|25.29|25.21|25.31|25.23|25.29|25.21|0
1654617070000|2022-06-07 15:51:10|25.28|25.2|25.26|25.18|25.31|25.23|25.26|25.18|0
1654617160000|2022-06-07 15:52:40|||||||||11
1654617210000|2022-06-07 15:53:30|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|79
1654617220000|2022-06-07 15:53:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654617230000|2022-06-07 15:53:50|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|62
1654617240000|2022-06-07 15:54:00|||||||||17
1654617250000|2022-06-07 15:54:10|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1654617280000|2022-06-07 15:54:40|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1654617290000|2022-06-07 15:54:50|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654617300000|2022-06-07 15:55:00|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|2
1654617310000|2022-06-07 15:55:10|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|2
1654617350000|2022-06-07 15:55:50|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|2
1654617380000|2022-06-07 15:56:20|||||||||2
1654617400000|2022-06-07 15:56:40|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|21
1654617410000|2022-06-07 15:56:50|25.16|25.08|25.16|25.08|25.17|25.09|25.16|25.08|0
1654617440000|2022-06-07 15:57:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|2
1654617450000|2022-06-07 15:57:30|||||||||2
1654617460000|2022-06-07 15:57:40|||||||||2
1654617520000|2022-06-07 15:58:40|||||||||2
1654617570000|2022-06-07 15:59:30|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|2
1654617590000|2022-06-07 15:59:50|||||||||2
1654617600000|2022-06-07 16:00:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654617660000|2022-06-07 16:01:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654617700000|2022-06-07 16:01:40|25.07|24.99|25.09|25.01|25.11|25.03|25.07|24.99|1
1654617710000|2022-06-07 16:01:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|1
1654617770000|2022-06-07 16:02:50|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|0
1654617790000|2022-06-07 16:03:10|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|48
1654617800000|2022-06-07 16:03:20|||||||||2
1654617840000|2022-06-07 16:04:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654617870000|2022-06-07 16:04:30|25.12|25.04|25.12|25.04|25.12|25.04|25.11|25.03|0
1654617880000|2022-06-07 16:04:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654617900000|2022-06-07 16:05:00|25.12|25.04|25.12|25.04|25.12|25.04|25.11|25.03|0
1654617910000|2022-06-07 16:05:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654617920000|2022-06-07 16:05:20|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654617930000|2022-06-07 16:05:30|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654617950000|2022-06-07 16:05:50|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654617960000|2022-06-07 16:06:00|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1654617970000|2022-06-07 16:06:10|25.12|25.04|25.16|25.08|25.16|25.08|25.12|25.04|0
1654617990000|2022-06-07 16:06:30|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1654618000000|2022-06-07 16:06:40|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|0
1654618010000|2022-06-07 16:06:50|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|0
1654618040000|2022-06-07 16:07:20|||||||||1
1654618080000|2022-06-07 16:08:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654618090000|2022-06-07 16:08:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654618150000|2022-06-07 16:09:10|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654618170000|2022-06-07 16:09:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|3
1654618180000|2022-06-07 16:09:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654618190000|2022-06-07 16:09:50|||||||||2
1654618230000|2022-06-07 16:10:30|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1654618240000|2022-06-07 16:10:40|||||||||2
1654618320000|2022-06-07 16:12:00|||||||||1
1654618340000|2022-06-07 16:12:20|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1654618350000|2022-06-07 16:12:30|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1654618360000|2022-06-07 16:12:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654618450000|2022-06-07 16:14:10|25.1|25.02|25.06|24.98|25.1|25.02|25.06|24.98|67
1654618460000|2022-06-07 16:14:20|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|10
1654618470000|2022-06-07 16:14:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654618480000|2022-06-07 16:14:40|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1654618490000|2022-06-07 16:14:50|||||||||1
1654618500000|2022-06-07 16:15:00|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|0
1654618520000|2022-06-07 16:15:20|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|2
1654618540000|2022-06-07 16:15:40|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1654618550000|2022-06-07 16:15:50|||||||||3
1654618560000|2022-06-07 16:16:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654618580000|2022-06-07 16:16:20|25.12|25.04|25.17|25.09|25.17|25.09|25.12|25.04|0
1654618590000|2022-06-07 16:16:30|25.16|25.08|25.16|25.08|25.17|25.09|25.16|25.08|0
1654618600000|2022-06-07 16:16:40|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|1
1654618680000|2022-06-07 16:18:00|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654618690000|2022-06-07 16:18:10|||||||||1
1654618700000|2022-06-07 16:18:20|||||||||2
1654618710000|2022-06-07 16:18:30|||||||||30
1654618720000|2022-06-07 16:18:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654618780000|2022-06-07 16:19:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654618800000|2022-06-07 16:20:00|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|0
1654618840000|2022-06-07 16:20:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|2
1654618850000|2022-06-07 16:20:50|||||||||5
1654618880000|2022-06-07 16:21:20|||||||||2
1654618890000|2022-06-07 16:21:30|||||||||2
1654618920000|2022-06-07 16:22:00|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654618960000|2022-06-07 16:22:40|25.16|25.08|25.17|25.09|25.17|25.09|25.16|25.08|0
1654618990000|2022-06-07 16:23:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1654619050000|2022-06-07 16:24:10|25.17|25.09|25.16|25.08|25.17|25.09|25.14|25.06|0
1654619090000|2022-06-07 16:24:50|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|0
1654619100000|2022-06-07 16:25:00|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|0
1654619110000|2022-06-07 16:25:10|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654619130000|2022-06-07 16:25:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|33
1654619140000|2022-06-07 16:25:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|10
1654619170000|2022-06-07 16:26:10|||||||||1
1654619240000|2022-06-07 16:27:20|25.1|25.02|25.12|25.04|25.12|25.04|25.1|25.02|2
1654619260000|2022-06-07 16:27:40|||||||||2
1654619450000|2022-06-07 16:30:50|||||||||1
1654619470000|2022-06-07 16:31:10|25.13|25.05|25.12|25.04|25.15|25.07|25.12|25.04|124
1654619510000|2022-06-07 16:31:50|||||||||2
1654619530000|2022-06-07 16:32:10|||||||||2
1654619540000|2022-06-07 16:32:20|||||||||18
1654619600000|2022-06-07 16:33:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654619610000|2022-06-07 16:33:30|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1654619620000|2022-06-07 16:33:40|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|0
1654619630000|2022-06-07 16:33:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654619710000|2022-06-07 16:35:10|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|17
1654619730000|2022-06-07 16:35:30|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|6
1654619740000|2022-06-07 16:35:40|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1654619750000|2022-06-07 16:35:50|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|1
1654619760000|2022-06-07 16:36:00|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|0
1654619770000|2022-06-07 16:36:10|25.02|24.94|25.02|24.94|25.02|24.94|25.01|24.93|1
1654619780000|2022-06-07 16:36:20|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654619900000|2022-06-07 16:38:20|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|7
1654619930000|2022-06-07 16:38:50|||||||||1
1654619970000|2022-06-07 16:39:30|25|24.92|24.96|24.88|25|24.92|24.96|24.88|78
1654619980000|2022-06-07 16:39:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|5
1654620040000|2022-06-07 16:40:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|24
1654620090000|2022-06-07 16:41:30|||||||||11
1654620110000|2022-06-07 16:41:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|5
1654620130000|2022-06-07 16:42:10|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|4
1654620140000|2022-06-07 16:42:20|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1654620240000|2022-06-07 16:44:00|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|2
1654620250000|2022-06-07 16:44:10|||||||||1
1654620260000|2022-06-07 16:44:20|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654620270000|2022-06-07 16:44:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654620280000|2022-06-07 16:44:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654620290000|2022-06-07 16:44:50|24.97|24.89|24.99|24.91|25.01|24.93|24.97|24.89|0
1654620300000|2022-06-07 16:45:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654620310000|2022-06-07 16:45:10|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|0
1654620330000|2022-06-07 16:45:30|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|4
1654620340000|2022-06-07 16:45:40|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620360000|2022-06-07 16:46:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654620370000|2022-06-07 16:46:10|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620380000|2022-06-07 16:46:20|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620390000|2022-06-07 16:46:30|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620400000|2022-06-07 16:46:40|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|0
1654620410000|2022-06-07 16:46:50|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620420000|2022-06-07 16:47:00|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620430000|2022-06-07 16:47:10|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620440000|2022-06-07 16:47:20|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620450000|2022-06-07 16:47:30|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620460000|2022-06-07 16:47:40|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1654620470000|2022-06-07 16:47:50|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620480000|2022-06-07 16:48:00|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|0
1654620610000|2022-06-07 16:50:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654620620000|2022-06-07 16:50:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|6
1654620630000|2022-06-07 16:50:30|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1654620640000|2022-06-07 16:50:40|||||||||4
1654620650000|2022-06-07 16:50:50|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654620660000|2022-06-07 16:51:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654620670000|2022-06-07 16:51:10|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|0
1654620680000|2022-06-07 16:51:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654620690000|2022-06-07 16:51:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654620700000|2022-06-07 16:51:40|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|3
1654620710000|2022-06-07 16:51:50|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1654620820000|2022-06-07 16:53:40|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|48
1654620830000|2022-06-07 16:53:50|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|26
1654620840000|2022-06-07 16:54:00|24.94|24.86|24.92|24.84|24.94|24.86|24.91|24.83|0
1654620860000|2022-06-07 16:54:20|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|5
1654620870000|2022-06-07 16:54:30|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|17
1654620900000|2022-06-07 16:55:00|||||||||1
1654620950000|2022-06-07 16:55:50|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|20
1654620960000|2022-06-07 16:56:00|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1654621090000|2022-06-07 16:58:10|24.95|24.87|24.95|24.87|24.97|24.89|24.92|24.84|0
1654621100000|2022-06-07 16:58:20|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1654621170000|2022-06-07 16:59:30|||||||||2
1654621200000|2022-06-07 17:00:00|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1654621210000|2022-06-07 17:00:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654621220000|2022-06-07 17:00:20|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1654621360000|2022-06-07 17:02:40|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|41
1654621370000|2022-06-07 17:02:50|||||||||1
1654621380000|2022-06-07 17:03:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654621390000|2022-06-07 17:03:10|||||||||3
1654621480000|2022-06-07 17:04:40|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|2
1654621490000|2022-06-07 17:04:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|2
1654621590000|2022-06-07 17:06:30|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|6
1654621600000|2022-06-07 17:06:40|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|2
1654621620000|2022-06-07 17:07:00|24.89|24.81|24.9|24.82|24.9|24.82|24.88|24.8|0
1654621630000|2022-06-07 17:07:10|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1654621640000|2022-06-07 17:07:20|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654621650000|2022-06-07 17:07:30|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|27
1654621670000|2022-06-07 17:07:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654621710000|2022-06-07 17:08:30|24.86|24.78|24.84|24.76|24.88|24.8|24.84|24.76|6
1654621750000|2022-06-07 17:09:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654621760000|2022-06-07 17:09:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654621770000|2022-06-07 17:09:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654621780000|2022-06-07 17:09:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654621790000|2022-06-07 17:09:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654621800000|2022-06-07 17:10:00|24.81|24.73|24.82|24.74|24.83|24.75|24.81|24.73|17
1654621820000|2022-06-07 17:10:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654621830000|2022-06-07 17:10:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654621850000|2022-06-07 17:10:50|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1654621860000|2022-06-07 17:11:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654621870000|2022-06-07 17:11:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654621900000|2022-06-07 17:11:40|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1654621930000|2022-06-07 17:12:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654621950000|2022-06-07 17:12:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654621960000|2022-06-07 17:12:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654622010000|2022-06-07 17:13:30|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654622030000|2022-06-07 17:13:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654622040000|2022-06-07 17:14:00|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654622090000|2022-06-07 17:14:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654622100000|2022-06-07 17:15:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654622110000|2022-06-07 17:15:10|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654622150000|2022-06-07 17:15:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|18
1654622160000|2022-06-07 17:16:00|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|5
1654622170000|2022-06-07 17:16:10|||||||||2
1654622180000|2022-06-07 17:16:20|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|0
1654622200000|2022-06-07 17:16:40|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1654622210000|2022-06-07 17:16:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654622240000|2022-06-07 17:17:20|||||||||18
1654622270000|2022-06-07 17:17:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654622290000|2022-06-07 17:18:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654622330000|2022-06-07 17:18:50|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|0
1654622360000|2022-06-07 17:19:20|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|0
1654622400000|2022-06-07 17:20:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654622410000|2022-06-07 17:20:10|24.85|24.77|24.86|24.78|24.87|24.79|24.85|24.77|0
1654622420000|2022-06-07 17:20:20|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|0
1654622430000|2022-06-07 17:20:30|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|0
1654622440000|2022-06-07 17:20:40|||||||||18
1654622520000|2022-06-07 17:22:00|24.83|24.75|24.84|24.76|24.85|24.77|24.81|24.73|1
1654622530000|2022-06-07 17:22:10|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654622550000|2022-06-07 17:22:30|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654622570000|2022-06-07 17:22:50|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|0
1654622580000|2022-06-07 17:23:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1654622590000|2022-06-07 17:23:10|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654622620000|2022-06-07 17:23:40|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|3
1654622630000|2022-06-07 17:23:50|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|0
1654622640000|2022-06-07 17:24:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654622660000|2022-06-07 17:24:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654622710000|2022-06-07 17:25:10|||||||||18
1654622740000|2022-06-07 17:25:40|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|13
1654622830000|2022-06-07 17:27:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654622850000|2022-06-07 17:27:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654622880000|2022-06-07 17:28:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654622920000|2022-06-07 17:28:40|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|0
1654622930000|2022-06-07 17:28:50|||||||||18
1654623000000|2022-06-07 17:30:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|3
1654623010000|2022-06-07 17:30:10|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|0
1654623030000|2022-06-07 17:30:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654623040000|2022-06-07 17:30:40|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1654623050000|2022-06-07 17:30:50|24.85|24.77|24.82|24.74|24.85|24.77|24.82|24.74|0
1654623060000|2022-06-07 17:31:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654623070000|2022-06-07 17:31:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654623090000|2022-06-07 17:31:30|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1654623160000|2022-06-07 17:32:40|||||||||13
1654623180000|2022-06-07 17:33:00|||||||||5
1654623200000|2022-06-07 17:33:20|24.83|24.75|24.82|24.74|24.83|24.75|24.82|24.74|0
1654623210000|2022-06-07 17:33:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654623220000|2022-06-07 17:33:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654623240000|2022-06-07 17:34:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654623260000|2022-06-07 17:34:20|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1654623270000|2022-06-07 17:34:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654623280000|2022-06-07 17:34:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654623290000|2022-06-07 17:34:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654623440000|2022-06-07 17:37:20|||||||||1
1654623930000|2022-06-07 17:45:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|16
1654624120000|2022-06-07 17:48:40|24.73|24.65|24.73|24.65|24.73|24.65|24.72|24.64|15
1654624140000|2022-06-07 17:49:00|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1654624170000|2022-06-07 17:49:30|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1654624180000|2022-06-07 17:49:40|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1654624190000|2022-06-07 17:49:50|24.73|24.65|24.73|24.65|24.75|24.67|24.73|24.65|9
1654624280000|2022-06-07 17:51:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|9
1654624290000|2022-06-07 17:51:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654624310000|2022-06-07 17:51:50|24.7|24.62|24.72|24.64|24.72|24.64|24.68|24.6|0
1654624350000|2022-06-07 17:52:30|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|0
1654624460000|2022-06-07 17:54:20|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|2
1654624480000|2022-06-07 17:54:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654624560000|2022-06-07 17:56:00|||||||||2
1654624610000|2022-06-07 17:56:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654624720000|2022-06-07 17:58:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654624740000|2022-06-07 17:59:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654624760000|2022-06-07 17:59:20|24.68|24.6|24.72|24.64|24.72|24.64|24.68|24.6|18
1654624900000|2022-06-07 18:01:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654624970000|2022-06-07 18:02:50|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|0
1654625110000|2022-06-07 18:05:10|24.68|24.6|24.72|24.64|24.72|24.64|24.68|24.6|0
1654625140000|2022-06-07 18:05:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654625150000|2022-06-07 18:05:50|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|0
1654625160000|2022-06-07 18:06:00|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|0
1654625170000|2022-06-07 18:06:10|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|1
1654625360000|2022-06-07 18:09:20|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|0
1654625370000|2022-06-07 18:09:30|24.65|24.57|24.65|24.57|24.67|24.59|24.63|24.55|0
1654625380000|2022-06-07 18:09:40|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|1
1654625830000|2022-06-07 18:17:10|||||||||1
1654625940000|2022-06-07 18:19:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654626090000|2022-06-07 18:21:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1654626100000|2022-06-07 18:21:40|24.63|24.55|24.63|24.55|24.63|24.55|24.62|24.54|0
1654626150000|2022-06-07 18:22:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1654626160000|2022-06-07 18:22:40|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|0
1654626170000|2022-06-07 18:22:50|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654626180000|2022-06-07 18:23:00|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1654626190000|2022-06-07 18:23:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654626200000|2022-06-07 18:23:20|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1654626240000|2022-06-07 18:24:00|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|0
1654626250000|2022-06-07 18:24:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654626450000|2022-06-07 18:27:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1654626460000|2022-06-07 18:27:40|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|0
1654626470000|2022-06-07 18:27:50|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654626480000|2022-06-07 18:28:00|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1654626490000|2022-06-07 18:28:10|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1654626720000|2022-06-07 18:32:00|24.6|24.52|24.57|24.49|24.6|24.52|24.57|24.49|18
1654626830000|2022-06-07 18:33:50|24.56|24.48|24.52|24.44|24.56|24.48|24.52|24.44|0
1654626880000|2022-06-07 18:34:40|||||||||28
1654626910000|2022-06-07 18:35:10|||||||||1
1654627000000|2022-06-07 18:36:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|5
1654627300000|2022-06-07 18:41:40|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|6
1654627310000|2022-06-07 18:41:50|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|2
1654627330000|2022-06-07 18:42:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654627370000|2022-06-07 18:42:50|||||||||1
1654627380000|2022-06-07 18:43:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654627390000|2022-06-07 18:43:10|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|0
1654627400000|2022-06-07 18:43:20|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654627420000|2022-06-07 18:43:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654627430000|2022-06-07 18:43:50|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|0
1654627440000|2022-06-07 18:44:00|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|0
1654627450000|2022-06-07 18:44:10|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|1
1654627460000|2022-06-07 18:44:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654627510000|2022-06-07 18:45:10|24.71|24.63|24.68|24.6|24.73|24.65|24.68|24.6|0
1654627520000|2022-06-07 18:45:20|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1654627570000|2022-06-07 18:46:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654627580000|2022-06-07 18:46:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654627590000|2022-06-07 18:46:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654627600000|2022-06-07 18:46:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654627610000|2022-06-07 18:46:50|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1654627620000|2022-06-07 18:47:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654627650000|2022-06-07 18:47:30|24.74|24.66|24.73|24.65|24.78|24.7|24.73|24.65|0
1654627970000|2022-06-07 18:52:50|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654627980000|2022-06-07 18:53:00|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1654627990000|2022-06-07 18:53:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654628250000|2022-06-07 18:57:30|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|0
1654628260000|2022-06-07 18:57:40|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|0
1654628270000|2022-06-07 18:57:50|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|0
1654628280000|2022-06-07 18:58:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654628290000|2022-06-07 18:58:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654628310000|2022-06-07 18:58:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654628320000|2022-06-07 18:58:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654628330000|2022-06-07 18:58:50|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654628360000|2022-06-07 18:59:20|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|0
1654628370000|2022-06-07 18:59:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654628530000|2022-06-07 19:02:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654628660000|2022-06-07 19:04:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654628670000|2022-06-07 19:04:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654628680000|2022-06-07 19:04:40|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654628710000|2022-06-07 19:05:10|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654628720000|2022-06-07 19:05:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654628730000|2022-06-07 19:05:30|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654628740000|2022-06-07 19:05:40|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|0
1654628750000|2022-06-07 19:05:50|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654628760000|2022-06-07 19:06:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654628990000|2022-06-07 19:09:50|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1654629000000|2022-06-07 19:10:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|2
1654629100000|2022-06-07 19:11:40|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1654629120000|2022-06-07 19:12:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654629340000|2022-06-07 19:15:40|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1654629350000|2022-06-07 19:15:50|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1654629370000|2022-06-07 19:16:10|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1654629380000|2022-06-07 19:16:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654629390000|2022-06-07 19:16:30|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654629410000|2022-06-07 19:16:50|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|0
1654629430000|2022-06-07 19:17:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654629440000|2022-06-07 19:17:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654629510000|2022-06-07 19:18:30|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1654629520000|2022-06-07 19:18:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654629530000|2022-06-07 19:18:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654629550000|2022-06-07 19:19:10|24.63|24.55|24.63|24.55|24.63|24.55|24.61|24.53|0
1654629570000|2022-06-07 19:19:30|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1654629580000|2022-06-07 19:19:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654629590000|2022-06-07 19:19:50|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654629600000|2022-06-07 19:20:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654629760000|2022-06-07 19:22:40|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1654629800000|2022-06-07 19:23:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|1
1654629840000|2022-06-07 19:24:00|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1654629850000|2022-06-07 19:24:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654629870000|2022-06-07 19:24:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654629900000|2022-06-07 19:25:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654629910000|2022-06-07 19:25:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654629920000|2022-06-07 19:25:20|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|0
1654629930000|2022-06-07 19:25:30|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1654629940000|2022-06-07 19:25:40|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654629970000|2022-06-07 19:26:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654630000000|2022-06-07 19:26:40|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1654630010000|2022-06-07 19:26:50|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1654630040000|2022-06-07 19:27:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654630050000|2022-06-07 19:27:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654630100000|2022-06-07 19:28:20|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|0
1654630120000|2022-06-07 19:28:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654630130000|2022-06-07 19:28:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654630200000|2022-06-07 19:30:00|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|0
1654630220000|2022-06-07 19:30:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654630240000|2022-06-07 19:30:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654630260000|2022-06-07 19:31:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654630270000|2022-06-07 19:31:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654630320000|2022-06-07 19:32:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654630330000|2022-06-07 19:32:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654630350000|2022-06-07 19:32:30|24.6|24.52|24.58|24.5|24.61|24.53|24.58|24.5|0
1654630370000|2022-06-07 19:32:50|24.59|24.51|24.59|24.51|24.6|24.52|24.58|24.5|0
1654630380000|2022-06-07 19:33:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654630420000|2022-06-07 19:33:40|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1654630470000|2022-06-07 19:34:30|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1654630500000|2022-06-07 19:35:00|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|0
1654630510000|2022-06-07 19:35:10|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654630530000|2022-06-07 19:35:30|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1654630570000|2022-06-07 19:36:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654630580000|2022-06-07 19:36:20|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1654630620000|2022-06-07 19:37:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1654630640000|2022-06-07 19:37:20|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654630650000|2022-06-07 19:37:30|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|0
1654630660000|2022-06-07 19:37:40|24.59|24.51|24.58|24.5|24.59|24.51|24.58|24.5|0
1654630670000|2022-06-07 19:37:50|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|0
1654630740000|2022-06-07 19:39:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654630840000|2022-06-07 19:40:40|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|2
1654630940000|2022-06-07 19:42:20|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|9
1654630960000|2022-06-07 19:42:40|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1654630970000|2022-06-07 19:42:50|24.53|24.45|24.54|24.46|24.55|24.47|24.52|24.44|0
1654630980000|2022-06-07 19:43:00|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1654630990000|2022-06-07 19:43:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1654631000000|2022-06-07 19:43:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1654631010000|2022-06-07 19:43:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654631060000|2022-06-07 19:44:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1654631090000|2022-06-07 19:44:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654631100000|2022-06-07 19:45:00|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1654631140000|2022-06-07 19:45:40|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|0
1654631190000|2022-06-07 19:46:30|24.53|24.45|24.53|24.45|24.54|24.46|24.53|24.45|0
1654631200000|2022-06-07 19:46:40|24.54|24.46|24.54|24.46|24.54|24.46|24.53|24.45|0
1654631220000|2022-06-07 19:47:00|24.53|24.45|24.55|24.47|24.57|24.49|24.53|24.45|0
1654631230000|2022-06-07 19:47:10|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1654631240000|2022-06-07 19:47:20|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|0
1654631260000|2022-06-07 19:47:40|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1654631360000|2022-06-07 19:49:20|||||||||1
1654631400000|2022-06-07 19:50:00|24.56|24.48|24.64|24.56|24.64|24.56|24.56|24.48|73
1654631410000|2022-06-07 19:50:10|24.63|24.55|24.6|24.52|24.63|24.55|24.59|24.51|0
1654631420000|2022-06-07 19:50:20|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|0
1654631440000|2022-06-07 19:50:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654631450000|2022-06-07 19:50:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654631460000|2022-06-07 19:51:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654631520000|2022-06-07 19:52:00|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|3
1654631530000|2022-06-07 19:52:10|24.59|24.51|24.59|24.51|24.59|24.51|24.58|24.5|1
1654631540000|2022-06-07 19:52:20|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|0
1654631560000|2022-06-07 19:52:40|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|8
1654631570000|2022-06-07 19:52:50|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|0
1654631590000|2022-06-07 19:53:10|||||||||1
1654631600000|2022-06-07 19:53:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654631610000|2022-06-07 19:53:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654631620000|2022-06-07 19:53:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654631640000|2022-06-07 19:54:00|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1654631650000|2022-06-07 19:54:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|5
1654631660000|2022-06-07 19:54:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|1
1654631670000|2022-06-07 19:54:30|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|2
1654631680000|2022-06-07 19:54:40|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|3
1654631690000|2022-06-07 19:54:50|24.63|24.55|24.63|24.55|24.63|24.55|24.62|24.54|1
1654631700000|2022-06-07 19:55:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654631710000|2022-06-07 19:55:10|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654631730000|2022-06-07 19:55:30|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|9
1654631750000|2022-06-07 19:55:50|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1654631760000|2022-06-07 19:56:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654631770000|2022-06-07 19:56:10|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1654631780000|2022-06-07 19:56:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654631820000|2022-06-07 19:57:00|24.63|24.55|24.63|24.55|24.63|24.55|24.61|24.53|0
1654631830000|2022-06-07 19:57:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|1
1654631850000|2022-06-07 19:57:30|24.66|24.58|24.61|24.53|24.66|24.58|24.61|24.53|13
1654631880000|2022-06-07 19:58:00|||||||||2
1654631900000|2022-06-07 19:58:20|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1654631910000|2022-06-07 19:58:30|||||||||4
1654631930000|2022-06-07 19:58:50|24.67|24.59|24.6|24.52|24.73|24.59|24.6|24.45|0
1654631940000|2022-06-07 19:59:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654631950000|2022-06-07 19:59:10|24.66|24.58|24.59|24.51|24.66|24.58|24.59|24.51|2
1654631960000|2022-06-07 19:59:20|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|0
1654631970000|2022-06-07 19:59:30|24.51|24.43|24.51|24.43|24.55|24.47|24.51|24.43|1
1654631980000|2022-06-07 19:59:40|24.53|24.45|24.55|24.47|24.55|24.47|24.51|24.43|0
1654631990000|2022-06-07 19:59:50|24.56|24.48|24.73|24.43|24.73|24.48|24.56|24.38|0
1654647300000|2022-06-08 00:15:00|24.81|24.51|24.81|24.51|24.81|24.51|24.81|24.51|0
1654647310000|2022-06-08 00:15:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1654647360000|2022-06-08 00:16:00|24.69|24.39|24.69|24.39|24.69|24.39|24.69|24.39|0
1654647420000|2022-06-08 00:17:00|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|0
1654647460000|2022-06-08 00:17:40|24.64|24.34|24.64|24.34|24.64|24.34|24.64|24.34|0
1654647510000|2022-06-08 00:18:30|24.66|24.36|24.66|24.36|24.66|24.36|24.66|24.36|0
1654647600000|2022-06-08 00:20:00|24.67|24.37|24.78|24.48|24.78|24.48|24.67|24.37|0
1654647670000|2022-06-08 00:21:10|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1654647680000|2022-06-08 00:21:20|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|0
1654647730000|2022-06-08 00:22:10|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|0
1654647840000|2022-06-08 00:24:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1654647850000|2022-06-08 00:24:10|24.82|24.52|24.8|24.5|24.82|24.52|24.8|24.5|0
1654647860000|2022-06-08 00:24:20|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|0
1654648140000|2022-06-08 00:29:00|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|0
1654648200000|2022-06-08 00:30:00|24.8|24.5|24.82|24.52|24.82|24.52|24.8|24.5|0
1654648240000|2022-06-08 00:30:40|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1654648600000|2022-06-08 00:36:40|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1654649770000|2022-06-08 00:56:10|24.79|24.49|24.78|24.48|24.79|24.49|24.78|24.48|0
1654649800000|2022-06-08 00:56:40|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|0
1654649880000|2022-06-08 00:58:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1654649950000|2022-06-08 00:59:10|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|0
1654650970000|2022-06-08 01:16:10|24.81|24.51|24.75|24.45|24.81|24.51|24.75|24.45|0
1654651040000|2022-06-08 01:17:20|24.77|24.47|24.75|24.45|24.77|24.47|24.75|24.45|0
1654651110000|2022-06-08 01:18:30|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1654651120000|2022-06-08 01:18:40|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|0
1654651290000|2022-06-08 01:21:30|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1654652160000|2022-06-08 01:36:00|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1654652220000|2022-06-08 01:37:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1654653670000|2022-06-08 02:01:10|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1654653690000|2022-06-08 02:01:30|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1654653750000|2022-06-08 02:02:30|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1654653980000|2022-06-08 02:06:20|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1654654010000|2022-06-08 02:06:50|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1654654250000|2022-06-08 02:10:50|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1654654310000|2022-06-08 02:11:50|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1654654390000|2022-06-08 02:13:10|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1654654440000|2022-06-08 02:14:00|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1654655410000|2022-06-08 02:30:10|24.7|24.45|24.7|24.45|24.7|24.45|24.7|24.45|0
1654655490000|2022-06-08 02:31:30|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1654655500000|2022-06-08 02:31:40|24.7|24.45|24.7|24.45|24.7|24.45|24.7|24.45|0
1654655770000|2022-06-08 02:36:10|24.69|24.44|24.6|24.52|24.69|24.52|24.6|24.44|0
1654655780000|2022-06-08 02:36:20|24.69|24.44|24.69|24.44|24.69|24.44|24.69|24.44|0
1654655940000|2022-06-08 02:39:00|24.73|24.48|24.73|24.48|24.73|24.48|24.73|24.48|0
1654655950000|2022-06-08 02:39:10|24.69|24.44|24.69|24.44|24.69|24.44|24.69|24.44|0
1654656310000|2022-06-08 02:45:10|24.71|24.46|24.69|24.44|24.71|24.46|24.69|24.44|0
1654656550000|2022-06-08 02:49:10|24.71|24.46|24.71|24.46|24.71|24.46|24.71|24.46|0
1654657090000|2022-06-08 02:58:10|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1654657160000|2022-06-08 02:59:20|24.66|24.58|24.73|24.48|24.73|24.58|24.66|24.48|0
1654657170000|2022-06-08 02:59:30|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1654657200000|2022-06-08 03:00:00|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1654657240000|2022-06-08 03:00:40|24.73|24.48|24.64|24.56|24.73|24.56|24.64|24.47|0
1654657260000|2022-06-08 03:01:00|24.66|24.58|24.72|24.47|24.73|24.58|24.64|24.47|0
1654657370000|2022-06-08 03:02:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654657380000|2022-06-08 03:03:00|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1654657600000|2022-06-08 03:06:40|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654657650000|2022-06-08 03:07:30|24.74|24.49|24.74|24.49|24.74|24.49|24.74|24.49|0
1654657660000|2022-06-08 03:07:40|24.66|24.58|24.66|24.58|24.74|24.58|24.66|24.47|0
1654657830000|2022-06-08 03:10:30|24.74|24.49|24.74|24.49|24.74|24.49|24.74|24.49|0
1654657850000|2022-06-08 03:10:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654657870000|2022-06-08 03:11:10|24.74|24.49|24.74|24.49|24.74|24.49|24.74|24.49|0
1654657880000|2022-06-08 03:11:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654657890000|2022-06-08 03:11:30|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654658070000|2022-06-08 03:14:30|24.74|24.49|24.66|24.58|24.74|24.58|24.66|24.49|0
1654658080000|2022-06-08 03:14:40|24.74|24.49|24.74|24.49|24.74|24.49|24.74|24.49|0
1654658090000|2022-06-08 03:14:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654658120000|2022-06-08 03:15:20|24.74|24.49|24.74|24.49|24.74|24.49|24.74|24.49|0
1654658130000|2022-06-08 03:15:30|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654658140000|2022-06-08 03:15:40|24.74|24.49|24.74|24.49|24.74|24.49|24.74|24.49|0
1654658180000|2022-06-08 03:16:20|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654658270000|2022-06-08 03:17:50|24.68|24.6|24.77|24.52|24.77|24.6|24.68|24.52|0
1654658290000|2022-06-08 03:18:10|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|0
1654658340000|2022-06-08 03:19:00|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|0
1654658370000|2022-06-08 03:19:30|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|0
1654658460000|2022-06-08 03:21:00|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|0
1654658760000|2022-06-08 03:26:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|0
1654658800000|2022-06-08 03:26:40|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|0
1654659960000|2022-06-08 03:46:00|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1654660250000|2022-06-08 03:50:50|24.77|24.47|24.77|24.47|24.77|24.47|24.77|24.47|0
1654661960000|2022-06-08 04:19:20|24.74|24.49|24.74|24.49|24.77|24.49|24.74|24.47|0
1654662010000|2022-06-08 04:20:10|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1654662020000|2022-06-08 04:20:20|24.74|24.49|24.74|24.49|24.74|24.49|24.74|24.49|0
1654663630000|2022-06-08 04:47:10|24.75|24.5|24.75|24.5|24.75|24.5|24.75|24.5|0
1654664020000|2022-06-08 04:53:40|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|0
1654664350000|2022-06-08 04:59:10|24.81|24.56|24.81|24.56|24.81|24.56|24.81|24.56|0
1654664370000|2022-06-08 04:59:30|24.79|24.54|24.79|24.54|24.79|24.54|24.79|24.54|0
1654664400000|2022-06-08 05:00:00|24.81|24.56|24.79|24.54|24.81|24.56|24.79|24.54|0
1654664710000|2022-06-08 05:05:10|24.78|24.53|24.78|24.53|24.78|24.53|24.78|24.53|0
1654664960000|2022-06-08 05:09:20|24.69|24.61|24.69|24.61|24.78|24.61|24.67|24.51|0
1654664970000|2022-06-08 05:09:30|24.76|24.51|24.67|24.59|24.78|24.61|24.67|24.51|0
1654664980000|2022-06-08 05:09:40|24.78|24.53|24.76|24.51|24.78|24.62|24.67|24.51|0
1654664990000|2022-06-08 05:09:50|24.67|24.59|24.67|24.59|24.78|24.61|24.67|24.51|0
1654665000000|2022-06-08 05:10:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654665030000|2022-06-08 05:10:30|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1654665040000|2022-06-08 05:10:40|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654665090000|2022-06-08 05:11:30|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1654665540000|2022-06-08 05:19:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654665610000|2022-06-08 05:20:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654665640000|2022-06-08 05:20:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654665790000|2022-06-08 05:23:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654665960000|2022-06-08 05:26:00|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1654665990000|2022-06-08 05:26:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654666000000|2022-06-08 05:26:40|24.63|24.55|24.63|24.55|24.64|24.56|24.63|24.55|0
1654666020000|2022-06-08 05:27:00|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1654666260000|2022-06-08 05:31:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654666270000|2022-06-08 05:31:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654666310000|2022-06-08 05:31:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654666360000|2022-06-08 05:32:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654666380000|2022-06-08 05:33:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654666390000|2022-06-08 05:33:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654666450000|2022-06-08 05:34:10|24.61|24.53|24.55|24.47|24.61|24.53|24.55|24.47|1
1654666470000|2022-06-08 05:34:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654666660000|2022-06-08 05:37:40|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1654666670000|2022-06-08 05:37:50|24.55|24.47|24.61|24.36|24.61|24.47|24.55|24.36|1
1654666680000|2022-06-08 05:38:00|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|0
1654666720000|2022-06-08 05:38:40|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1654666860000|2022-06-08 05:41:00|24.56|24.31|24.48|24.4|24.56|24.4|24.48|24.31|0
1654667080000|2022-06-08 05:44:40|24.56|24.31|24.48|24.4|24.56|24.4|24.48|24.31|0
1654667960000|2022-06-08 05:59:20|24.54|24.29|24.46|24.38|24.56|24.4|24.46|24.29|0
1654667970000|2022-06-08 05:59:30|24.48|24.4|24.54|24.29|24.56|24.4|24.48|24.29|0
1654667980000|2022-06-08 05:59:40|24.48|24.4|24.54|24.29|24.56|24.4|24.46|24.29|0
1654667990000|2022-06-08 05:59:50|24.46|24.38|24.54|24.29|24.55|24.38|24.46|24.29|0
1654668000000|2022-06-08 06:00:00|24.46|24.38|24.57|24.32|24.57|24.42|24.46|24.32|9
1654668030000|2022-06-08 06:00:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1654668070000|2022-06-08 06:01:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1654668210000|2022-06-08 06:03:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|2
1654668260000|2022-06-08 06:04:20|||||||||1
1654668290000|2022-06-08 06:04:50|||||||||1
1654668370000|2022-06-08 06:06:10|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|2
1654668590000|2022-06-08 06:09:50|||||||||1
1654668650000|2022-06-08 06:10:50|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|7
1654668660000|2022-06-08 06:11:00|||||||||2
1654668710000|2022-06-08 06:11:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654668810000|2022-06-08 06:13:30|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|1
1654668840000|2022-06-08 06:14:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654668880000|2022-06-08 06:14:40|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|32
1654668900000|2022-06-08 06:15:00|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|17
1654668910000|2022-06-08 06:15:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654668920000|2022-06-08 06:15:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|1
1654668930000|2022-06-08 06:15:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654668950000|2022-06-08 06:15:50|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|8
1654668990000|2022-06-08 06:16:30|24.72|24.64|24.72|24.64|24.76|24.68|24.72|24.64|2
1654669060000|2022-06-08 06:17:40|24.76|24.68|24.72|24.64|24.76|24.68|24.72|24.64|0
1654669310000|2022-06-08 06:21:50|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|3
1654669320000|2022-06-08 06:22:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654669350000|2022-06-08 06:22:30|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1654669360000|2022-06-08 06:22:40|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|0
1654669440000|2022-06-08 06:24:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|32
1654669530000|2022-06-08 06:25:30|||||||||25
1654669540000|2022-06-08 06:25:40|24.59|24.51|24.6|24.52|24.6|24.52|24.59|24.51|24
1654669560000|2022-06-08 06:26:00|||||||||2
1654669570000|2022-06-08 06:26:10|24.61|24.53|24.65|24.57|24.65|24.57|24.61|24.53|31
1654669590000|2022-06-08 06:26:30|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654669600000|2022-06-08 06:26:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654669610000|2022-06-08 06:26:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654669630000|2022-06-08 06:27:10|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1654669770000|2022-06-08 06:29:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1654669780000|2022-06-08 06:29:40|24.64|24.56|24.6|24.52|24.64|24.56|24.6|24.52|0
1654669830000|2022-06-08 06:30:30|||||||||1
1654669940000|2022-06-08 06:32:20|||||||||14
1654669960000|2022-06-08 06:32:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|12
1654669970000|2022-06-08 06:32:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654669980000|2022-06-08 06:33:00|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1654670640000|2022-06-08 06:44:00|24.7|24.62|24.66|24.58|24.7|24.62|24.66|24.58|80
1654670790000|2022-06-08 06:46:30|||||||||11
1654670930000|2022-06-08 06:48:50|||||||||1
1654671050000|2022-06-08 06:50:50|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|45
1654671170000|2022-06-08 06:52:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|5
1654671200000|2022-06-08 06:53:20|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|2
1654671210000|2022-06-08 06:53:30|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|0
1654671230000|2022-06-08 06:53:50|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654671260000|2022-06-08 06:54:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|4
1654671280000|2022-06-08 06:54:40|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1654671340000|2022-06-08 06:55:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654671390000|2022-06-08 06:56:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654671400000|2022-06-08 06:56:40|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|8
1654671480000|2022-06-08 06:58:00|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|21
1654671490000|2022-06-08 06:58:10|24.71|24.63|24.66|24.58|24.71|24.63|24.66|24.58|0
1654671550000|2022-06-08 06:59:10|||||||||5
1654671590000|2022-06-08 06:59:50|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1654671600000|2022-06-08 07:00:00|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|21
1654671610000|2022-06-08 07:00:10|24.66|24.58|24.71|24.63|24.71|24.63|24.66|24.58|12
1654671620000|2022-06-08 07:00:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654671650000|2022-06-08 07:00:50|||||||||1
1654671710000|2022-06-08 07:01:50|||||||||5
1654671740000|2022-06-08 07:02:20|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|1
1654671750000|2022-06-08 07:02:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|1
1654671760000|2022-06-08 07:02:40|||||||||7
1654671800000|2022-06-08 07:03:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|6
1654671810000|2022-06-08 07:03:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654671820000|2022-06-08 07:03:40|||||||||2
1654671830000|2022-06-08 07:03:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654671840000|2022-06-08 07:04:00|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|1
1654671850000|2022-06-08 07:04:10|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|12
1654671860000|2022-06-08 07:04:20|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|41
1654671900000|2022-06-08 07:05:00|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|18
1654671910000|2022-06-08 07:05:10|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|14
1654671930000|2022-06-08 07:05:30|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|25
1654671940000|2022-06-08 07:05:40|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|13
1654671950000|2022-06-08 07:05:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654671960000|2022-06-08 07:06:00|24.72|24.64|24.76|24.68|24.76|24.68|24.71|24.63|9
1654671970000|2022-06-08 07:06:10|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|41
1654671990000|2022-06-08 07:06:30|24.76|24.68|24.81|24.73|24.81|24.73|24.76|24.68|100
1654672000000|2022-06-08 07:06:40|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|12
1654672010000|2022-06-08 07:06:50|||||||||1
1654672020000|2022-06-08 07:07:00|24.87|24.79|24.91|24.83|24.91|24.83|24.86|24.78|11
1654672030000|2022-06-08 07:07:10|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|14
1654672040000|2022-06-08 07:07:20|||||||||2
1654672060000|2022-06-08 07:07:40|||||||||88
1654672080000|2022-06-08 07:08:00|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|2
1654672090000|2022-06-08 07:08:10|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|7
1654672120000|2022-06-08 07:08:40|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|32
1654672130000|2022-06-08 07:08:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|1
1654672140000|2022-06-08 07:09:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1654672150000|2022-06-08 07:09:10|||||||||193
1654672160000|2022-06-08 07:09:20|24.9|24.82|24.9|24.82|24.9|24.82|24.88|24.8|2
1654672170000|2022-06-08 07:09:30|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654672180000|2022-06-08 07:09:40|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|1
1654672190000|2022-06-08 07:09:50|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1654672200000|2022-06-08 07:10:00|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1654672210000|2022-06-08 07:10:10|||||||||16
1654672220000|2022-06-08 07:10:20|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|2
1654672230000|2022-06-08 07:10:30|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|17
1654672260000|2022-06-08 07:11:00|||||||||2
1654672280000|2022-06-08 07:11:20|||||||||2
1654672290000|2022-06-08 07:11:30|||||||||5
1654672300000|2022-06-08 07:11:40|||||||||148
1654672340000|2022-06-08 07:12:20|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|31
1654672360000|2022-06-08 07:12:40|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654672380000|2022-06-08 07:13:00|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1654672390000|2022-06-08 07:13:10|25|24.92|24.97|24.89|25|24.92|24.97|24.89|25
1654672400000|2022-06-08 07:13:20|24.96|24.88|24.94|24.86|24.97|24.89|24.94|24.86|8
1654672410000|2022-06-08 07:13:30|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|22
1654672420000|2022-06-08 07:13:40|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|13
1654672430000|2022-06-08 07:13:50|24.91|24.83|24.91|24.83|24.92|24.84|24.91|24.83|0
1654672440000|2022-06-08 07:14:00|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|190
1654672450000|2022-06-08 07:14:10|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|2
1654672470000|2022-06-08 07:14:30|||||||||138
1654672480000|2022-06-08 07:14:40|||||||||2
1654672500000|2022-06-08 07:15:00|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|13
1654672510000|2022-06-08 07:15:10|24.95|24.87|24.95|24.87|24.95|24.87|24.93|24.85|0
1654672540000|2022-06-08 07:15:40|24.93|24.85|24.9|24.82|24.95|24.87|24.9|24.82|10
1654672570000|2022-06-08 07:16:10|||||||||1
1654672590000|2022-06-08 07:16:30|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|63
1654672600000|2022-06-08 07:16:40|24.87|24.79|24.85|24.77|24.89|24.81|24.84|24.76|77
1654672630000|2022-06-08 07:17:10|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|127
1654672640000|2022-06-08 07:17:20|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654672660000|2022-06-08 07:17:40|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|0
1654672670000|2022-06-08 07:17:50|||||||||8
1654672680000|2022-06-08 07:18:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654672690000|2022-06-08 07:18:10|24.85|24.77|24.89|24.81|24.89|24.81|24.85|24.77|0
1654672700000|2022-06-08 07:18:20|||||||||2
1654672720000|2022-06-08 07:18:40|||||||||2
1654672740000|2022-06-08 07:19:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|11
1654672760000|2022-06-08 07:19:20|24.85|24.77|24.89|24.81|24.89|24.81|24.85|24.77|12
1654672770000|2022-06-08 07:19:30|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654672780000|2022-06-08 07:19:40|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|0
1654672810000|2022-06-08 07:20:10|||||||||25
1654672850000|2022-06-08 07:20:50|||||||||1
1654672860000|2022-06-08 07:21:00|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|24
1654672870000|2022-06-08 07:21:10|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|0
1654672920000|2022-06-08 07:22:00|||||||||2
1654672930000|2022-06-08 07:22:10|||||||||1
1654672940000|2022-06-08 07:22:20|24.95|24.87|24.93|24.85|24.95|24.87|24.91|24.83|0
1654672960000|2022-06-08 07:22:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654672970000|2022-06-08 07:22:50|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1654672990000|2022-06-08 07:23:10|||||||||2
1654673010000|2022-06-08 07:23:30|24.92|24.84|24.95|24.87|24.96|24.88|24.92|24.84|14
1654673020000|2022-06-08 07:23:40|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1654673030000|2022-06-08 07:23:50|24.93|24.85|24.93|24.85|24.93|24.85|24.91|24.83|0
1654673040000|2022-06-08 07:24:00|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|0
1654673050000|2022-06-08 07:24:10|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|2
1654673070000|2022-06-08 07:24:30|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|16
1654673080000|2022-06-08 07:24:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654673090000|2022-06-08 07:24:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654673100000|2022-06-08 07:25:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654673140000|2022-06-08 07:25:40|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|2
1654673170000|2022-06-08 07:26:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654673180000|2022-06-08 07:26:20|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|3
1654673190000|2022-06-08 07:26:30|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1654673210000|2022-06-08 07:26:50|||||||||13
1654673220000|2022-06-08 07:27:00|||||||||8
1654673230000|2022-06-08 07:27:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654673280000|2022-06-08 07:28:00|||||||||2
1654673300000|2022-06-08 07:28:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|11
1654673320000|2022-06-08 07:28:40|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1654673360000|2022-06-08 07:29:20|||||||||2
1654673370000|2022-06-08 07:29:30|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|43
1654673380000|2022-06-08 07:29:40|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|50
1654673470000|2022-06-08 07:31:10|||||||||111
1654673480000|2022-06-08 07:31:20|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|37
1654673530000|2022-06-08 07:32:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|11
1654673560000|2022-06-08 07:32:40|24.85|24.77|24.9|24.82|24.9|24.82|24.85|24.77|18
1654673690000|2022-06-08 07:34:50|||||||||3
1654673760000|2022-06-08 07:36:00|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|45
1654673770000|2022-06-08 07:36:10|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|2
1654673780000|2022-06-08 07:36:20|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|1
1654673790000|2022-06-08 07:36:30|24.94|24.86|24.91|24.83|24.96|24.88|24.91|24.83|53
1654673800000|2022-06-08 07:36:40|||||||||34
1654673830000|2022-06-08 07:37:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|2
1654673840000|2022-06-08 07:37:20|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|1
1654673850000|2022-06-08 07:37:30|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|2
1654673890000|2022-06-08 07:38:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|60
1654673900000|2022-06-08 07:38:20|||||||||2
1654673930000|2022-06-08 07:38:50|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1654673940000|2022-06-08 07:39:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654673960000|2022-06-08 07:39:20|24.86|24.78|24.9|24.82|24.9|24.82|24.86|24.78|179
1654673970000|2022-06-08 07:39:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|1
1654673990000|2022-06-08 07:39:50|||||||||45
1654674010000|2022-06-08 07:40:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|20
1654674060000|2022-06-08 07:41:00|24.82|24.74|24.8|24.72|24.84|24.76|24.79|24.71|15
1654674070000|2022-06-08 07:41:10|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|24
1654674080000|2022-06-08 07:41:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654674090000|2022-06-08 07:41:30|||||||||10
1654674100000|2022-06-08 07:41:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654674110000|2022-06-08 07:41:50|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|0
1654674120000|2022-06-08 07:42:00|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|2
1654674140000|2022-06-08 07:42:20|||||||||20
1654674150000|2022-06-08 07:42:30|||||||||20
1654674160000|2022-06-08 07:42:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654674170000|2022-06-08 07:42:50|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|8
1654674180000|2022-06-08 07:43:00|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|35
1654674210000|2022-06-08 07:43:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|2
1654674220000|2022-06-08 07:43:40|24.82|24.74|24.84|24.76|24.84|24.76|24.8|24.72|0
1654674250000|2022-06-08 07:44:10|||||||||20
1654674260000|2022-06-08 07:44:20|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|20
1654674270000|2022-06-08 07:44:30|24.82|24.74|24.84|24.76|24.85|24.77|24.82|24.74|2
1654674280000|2022-06-08 07:44:40|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654674290000|2022-06-08 07:44:50|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|0
1654674300000|2022-06-08 07:45:00|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1654674320000|2022-06-08 07:45:20|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1654674340000|2022-06-08 07:45:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|2
1654674380000|2022-06-08 07:46:20|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1654674390000|2022-06-08 07:46:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654674400000|2022-06-08 07:46:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654674410000|2022-06-08 07:46:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|12
1654674420000|2022-06-08 07:47:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|10
1654674430000|2022-06-08 07:47:10|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|7
1654674450000|2022-06-08 07:47:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|6
1654674460000|2022-06-08 07:47:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654674470000|2022-06-08 07:47:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|26
1654674480000|2022-06-08 07:48:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654674500000|2022-06-08 07:48:20|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654674510000|2022-06-08 07:48:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654674540000|2022-06-08 07:49:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|18
1654674560000|2022-06-08 07:49:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|77
1654674570000|2022-06-08 07:49:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|4
1654674580000|2022-06-08 07:49:40|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|0
1654674600000|2022-06-08 07:50:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654674610000|2022-06-08 07:50:10|||||||||20
1654674620000|2022-06-08 07:50:20|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|0
1654674640000|2022-06-08 07:50:40|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|4
1654674660000|2022-06-08 07:51:00|24.82|24.74|24.8|24.72|24.82|24.74|24.79|24.71|40
1654674670000|2022-06-08 07:51:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654674690000|2022-06-08 07:51:30|||||||||1
1654674700000|2022-06-08 07:51:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|20
1654674710000|2022-06-08 07:51:50|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|5
1654674720000|2022-06-08 07:52:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|11
1654674750000|2022-06-08 07:52:30|||||||||3
1654674760000|2022-06-08 07:52:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654674780000|2022-06-08 07:53:00|||||||||5
1654674790000|2022-06-08 07:53:10|24.87|24.79|24.85|24.77|24.88|24.8|24.85|24.77|5
1654674810000|2022-06-08 07:53:30|||||||||1
1654674870000|2022-06-08 07:54:30|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1654674880000|2022-06-08 07:54:40|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1654674890000|2022-06-08 07:54:50|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|0
1654674900000|2022-06-08 07:55:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|38
1654674940000|2022-06-08 07:55:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|39
1654674950000|2022-06-08 07:55:50|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1654674960000|2022-06-08 07:56:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654674970000|2022-06-08 07:56:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654674980000|2022-06-08 07:56:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654674990000|2022-06-08 07:56:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654675000000|2022-06-08 07:56:40|||||||||6
1654675020000|2022-06-08 07:57:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|13
1654675030000|2022-06-08 07:57:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654675090000|2022-06-08 07:58:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654675110000|2022-06-08 07:58:30|||||||||2
1654675160000|2022-06-08 07:59:20|||||||||3
1654675170000|2022-06-08 07:59:30|24.87|24.79|24.89|24.81|24.91|24.83|24.86|24.78|0
1654675180000|2022-06-08 07:59:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654675200000|2022-06-08 08:00:00|24.92|24.84|24.91|24.83|24.92|24.84|24.9|24.82|13
1654675220000|2022-06-08 08:00:20|||||||||2
1654675240000|2022-06-08 08:00:40|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1654675250000|2022-06-08 08:00:50|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1654675260000|2022-06-08 08:01:00|24.92|24.84|24.91|24.83|24.92|24.84|24.91|24.83|0
1654675300000|2022-06-08 08:01:40|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1654675310000|2022-06-08 08:01:50|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1654675320000|2022-06-08 08:02:00|24.9|24.82|24.89|24.81|24.91|24.83|24.87|24.79|2
1654675330000|2022-06-08 08:02:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654675350000|2022-06-08 08:02:30|||||||||150
1654675420000|2022-06-08 08:03:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|18
1654675430000|2022-06-08 08:03:50|24.86|24.78|24.86|24.78|24.87|24.79|24.86|24.78|0
1654675440000|2022-06-08 08:04:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|10
1654675450000|2022-06-08 08:04:10|24.89|24.81|24.87|24.79|24.89|24.81|24.86|24.78|0
1654675460000|2022-06-08 08:04:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654675500000|2022-06-08 08:05:00|24.87|24.79|24.87|24.79|24.87|24.79|24.86|24.78|0
1654675510000|2022-06-08 08:05:10|24.86|24.78|24.87|24.79|24.89|24.81|24.86|24.78|0
1654675530000|2022-06-08 08:05:30|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1654675550000|2022-06-08 08:05:50|24.86|24.78|24.87|24.79|24.87|24.79|24.86|24.78|0
1654675560000|2022-06-08 08:06:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654675600000|2022-06-08 08:06:40|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|17
1654675610000|2022-06-08 08:06:50|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|3
1654675630000|2022-06-08 08:07:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654675640000|2022-06-08 08:07:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654675660000|2022-06-08 08:07:40|||||||||1
1654675680000|2022-06-08 08:08:00|24.89|24.81|24.91|24.83|24.91|24.83|24.87|24.79|5
1654675690000|2022-06-08 08:08:10|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1654675700000|2022-06-08 08:08:20|24.89|24.81|24.86|24.78|24.91|24.83|24.86|24.78|3
1654675720000|2022-06-08 08:08:40|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|0
1654675750000|2022-06-08 08:09:10|24.85|24.77|24.85|24.77|24.85|24.77|24.83|24.75|0
1654675760000|2022-06-08 08:09:20|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|0
1654675780000|2022-06-08 08:09:40|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1654675800000|2022-06-08 08:10:00|24.81|24.73|24.81|24.73|24.83|24.75|24.81|24.73|0
1654675810000|2022-06-08 08:10:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654675820000|2022-06-08 08:10:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|4
1654675830000|2022-06-08 08:10:30|||||||||150
1654675920000|2022-06-08 08:12:00|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|1
1654675930000|2022-06-08 08:12:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654675940000|2022-06-08 08:12:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654675950000|2022-06-08 08:12:30|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1654675990000|2022-06-08 08:13:10|24.82|24.74|24.86|24.78|24.87|24.79|24.82|24.74|4
1654676000000|2022-06-08 08:13:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|2
1654676010000|2022-06-08 08:13:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|42
1654676030000|2022-06-08 08:13:50|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|50
1654676070000|2022-06-08 08:14:30|24.85|24.77|24.85|24.77|24.86|24.78|24.81|24.73|0
1654676080000|2022-06-08 08:14:40|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|2
1654676090000|2022-06-08 08:14:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654676190000|2022-06-08 08:16:30|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|20
1654676200000|2022-06-08 08:16:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654676210000|2022-06-08 08:16:50|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1654676220000|2022-06-08 08:17:00|24.91|24.83|24.91|24.83|24.91|24.83|24.87|24.79|11
1654676250000|2022-06-08 08:17:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|15
1654676260000|2022-06-08 08:17:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|60
1654676310000|2022-06-08 08:18:30|24.87|24.79|24.91|24.83|24.91|24.83|24.87|24.79|103
1654676330000|2022-06-08 08:18:50|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1654676380000|2022-06-08 08:19:40|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|2
1654676390000|2022-06-08 08:19:50|24.86|24.78|24.89|24.81|24.91|24.83|24.86|24.78|0
1654676400000|2022-06-08 08:20:00|24.86|24.78|24.86|24.78|24.91|24.83|24.86|24.78|0
1654676500000|2022-06-08 08:21:40|||||||||6
1654676510000|2022-06-08 08:21:50|24.85|24.77|24.86|24.78|24.86|24.78|24.81|24.73|2
1654676520000|2022-06-08 08:22:00|||||||||6
1654676530000|2022-06-08 08:22:10|||||||||6
1654676540000|2022-06-08 08:22:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|12
1654676550000|2022-06-08 08:22:30|||||||||2
1654676580000|2022-06-08 08:23:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|14
1654676620000|2022-06-08 08:23:40|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|0
1654676630000|2022-06-08 08:23:50|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|53
1654676640000|2022-06-08 08:24:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|44
1654676660000|2022-06-08 08:24:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654676670000|2022-06-08 08:24:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654676680000|2022-06-08 08:24:40|24.78|24.7|24.78|24.7|24.8|24.72|24.78|24.7|0
1654676700000|2022-06-08 08:25:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654676710000|2022-06-08 08:25:10|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1654676720000|2022-06-08 08:25:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|18
1654676730000|2022-06-08 08:25:30|24.8|24.72|24.81|24.73|24.81|24.73|24.8|24.72|3
1654676740000|2022-06-08 08:25:40|24.8|24.72|24.8|24.72|24.81|24.73|24.8|24.72|0
1654676750000|2022-06-08 08:25:50|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|2
1654676760000|2022-06-08 08:26:00|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|64
1654676770000|2022-06-08 08:26:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654676880000|2022-06-08 08:28:00|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|3
1654676970000|2022-06-08 08:29:30|||||||||3
1654677070000|2022-06-08 08:31:10|||||||||6
1654677120000|2022-06-08 08:32:00|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|37
1654677150000|2022-06-08 08:32:30|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|117
1654677210000|2022-06-08 08:33:30|||||||||6
1654677280000|2022-06-08 08:34:40|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|163
1654677290000|2022-06-08 08:34:50|||||||||150
1654677300000|2022-06-08 08:35:00|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|30
1654677320000|2022-06-08 08:35:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|203
1654677410000|2022-06-08 08:36:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|3
1654677420000|2022-06-08 08:37:00|||||||||250
1654677440000|2022-06-08 08:37:20|24.77|24.69|24.77|24.69|24.77|24.69|24.76|24.68|0
1654677450000|2022-06-08 08:37:30|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|0
1654677500000|2022-06-08 08:38:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654677580000|2022-06-08 08:39:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|36
1654677600000|2022-06-08 08:40:00|||||||||26
1654677630000|2022-06-08 08:40:30|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|0
1654677700000|2022-06-08 08:41:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1654677710000|2022-06-08 08:41:50|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1654677720000|2022-06-08 08:42:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654677750000|2022-06-08 08:42:30|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1654677770000|2022-06-08 08:42:50|||||||||58
1654677780000|2022-06-08 08:43:00|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1654677790000|2022-06-08 08:43:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654677880000|2022-06-08 08:44:40|||||||||2
1654677900000|2022-06-08 08:45:00|||||||||2
1654677920000|2022-06-08 08:45:20|||||||||2
1654678010000|2022-06-08 08:46:50|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|6
1654678020000|2022-06-08 08:47:00|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|0
1654678100000|2022-06-08 08:48:20|||||||||2
1654678110000|2022-06-08 08:48:30|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|39
1654678120000|2022-06-08 08:48:40|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1654678130000|2022-06-08 08:48:50|||||||||100
1654678390000|2022-06-08 08:53:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654678400000|2022-06-08 08:53:20|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|2
1654678410000|2022-06-08 08:53:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654678450000|2022-06-08 08:54:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|3
1654678470000|2022-06-08 08:54:30|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1654678480000|2022-06-08 08:54:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654678500000|2022-06-08 08:55:00|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|59
1654678510000|2022-06-08 08:55:10|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|0
1654678520000|2022-06-08 08:55:20|||||||||46
1654678540000|2022-06-08 08:55:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654678580000|2022-06-08 08:56:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|29
1654678600000|2022-06-08 08:56:40|||||||||8
1654678640000|2022-06-08 08:57:20|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|22
1654678650000|2022-06-08 08:57:30|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|3
1654678670000|2022-06-08 08:57:50|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|2
1654678680000|2022-06-08 08:58:00|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1654678700000|2022-06-08 08:58:20|||||||||2
1654678720000|2022-06-08 08:58:40|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|0
1654678730000|2022-06-08 08:58:50|24.71|24.63|24.71|24.63|24.72|24.64|24.71|24.63|0
1654678740000|2022-06-08 08:59:00|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|0
1654678770000|2022-06-08 08:59:30|||||||||4
1654678780000|2022-06-08 08:59:40|24.76|24.68|24.76|24.68|24.76|24.68|24.74|24.66|0
1654678830000|2022-06-08 09:00:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654678840000|2022-06-08 09:00:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1654678850000|2022-06-08 09:00:50|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|0
1654678860000|2022-06-08 09:01:00|24.71|24.63|24.76|24.68|24.76|24.68|24.71|24.63|0
1654678910000|2022-06-08 09:01:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654678920000|2022-06-08 09:02:00|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|19
1654678930000|2022-06-08 09:02:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654678950000|2022-06-08 09:02:30|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1654678970000|2022-06-08 09:02:50|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|7
1654678980000|2022-06-08 09:03:00|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|3
1654678990000|2022-06-08 09:03:10|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1654679000000|2022-06-08 09:03:20|24.76|24.68|24.74|24.66|24.76|24.68|24.72|24.64|0
1654679010000|2022-06-08 09:03:30|24.72|24.64|24.74|24.66|24.76|24.68|24.72|24.64|0
1654679020000|2022-06-08 09:03:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654679080000|2022-06-08 09:04:40|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|4
1654679090000|2022-06-08 09:04:50|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|2
1654679100000|2022-06-08 09:05:00|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1654679110000|2022-06-08 09:05:10|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1654679140000|2022-06-08 09:05:40|24.74|24.66|24.76|24.68|24.77|24.69|24.74|24.66|9
1654679150000|2022-06-08 09:05:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654679160000|2022-06-08 09:06:00|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|0
1654679180000|2022-06-08 09:06:20|24.78|24.7|24.82|24.74|24.82|24.74|24.78|24.7|43
1654679190000|2022-06-08 09:06:30|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|0
1654679200000|2022-06-08 09:06:40|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654679210000|2022-06-08 09:06:50|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1654679220000|2022-06-08 09:07:00|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1654679250000|2022-06-08 09:07:30|||||||||30
1654679270000|2022-06-08 09:07:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654679280000|2022-06-08 09:08:00|24.77|24.69|24.77|24.69|24.78|24.7|24.77|24.69|0
1654679290000|2022-06-08 09:08:10|24.78|24.7|24.78|24.7|24.78|24.7|24.77|24.69|8
1654679300000|2022-06-08 09:08:20|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|0
1654679330000|2022-06-08 09:08:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654679350000|2022-06-08 09:09:10|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1654679360000|2022-06-08 09:09:20|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654679370000|2022-06-08 09:09:30|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|38
1654679420000|2022-06-08 09:10:20|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|53
1654679430000|2022-06-08 09:10:30|||||||||1
1654679440000|2022-06-08 09:10:40|||||||||20
1654679470000|2022-06-08 09:11:10|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|2
1654679480000|2022-06-08 09:11:20|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|48
1654679490000|2022-06-08 09:11:30|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1654679500000|2022-06-08 09:11:40|24.83|24.75|24.83|24.75|24.84|24.76|24.83|24.75|0
1654679530000|2022-06-08 09:12:10|24.78|24.7|24.82|24.74|24.83|24.75|24.78|24.7|51
1654679540000|2022-06-08 09:12:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654679560000|2022-06-08 09:12:40|||||||||20
1654679630000|2022-06-08 09:13:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|64
1654679640000|2022-06-08 09:14:00|||||||||9
1654679650000|2022-06-08 09:14:10|||||||||2
1654679660000|2022-06-08 09:14:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|125
1654679670000|2022-06-08 09:14:30|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654679690000|2022-06-08 09:14:50|||||||||12
1654679710000|2022-06-08 09:15:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|7
1654679750000|2022-06-08 09:15:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654679760000|2022-06-08 09:16:00|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1654679770000|2022-06-08 09:16:10|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1654679780000|2022-06-08 09:16:20|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1654679790000|2022-06-08 09:16:30|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1654679810000|2022-06-08 09:16:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654679870000|2022-06-08 09:17:50|||||||||2
1654679900000|2022-06-08 09:18:20|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|23
1654679920000|2022-06-08 09:18:40|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|2
1654679930000|2022-06-08 09:18:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654679940000|2022-06-08 09:19:00|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|17
1654679960000|2022-06-08 09:19:20|24.77|24.69|24.73|24.65|24.77|24.69|24.73|24.65|13
1654680000000|2022-06-08 09:20:00|||||||||2
1654680010000|2022-06-08 09:20:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|3
1654680030000|2022-06-08 09:20:30|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|23
1654680040000|2022-06-08 09:20:40|24.73|24.65|24.73|24.65|24.73|24.65|24.72|24.64|3
1654680090000|2022-06-08 09:21:30|||||||||4
1654680270000|2022-06-08 09:24:30|||||||||2
1654680450000|2022-06-08 09:27:30|||||||||15
1654680510000|2022-06-08 09:28:30|24.7|24.62|24.73|24.65|24.73|24.65|24.7|24.62|22
1654680530000|2022-06-08 09:28:50|||||||||2
1654680580000|2022-06-08 09:29:40|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|17
1654680590000|2022-06-08 09:29:50|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1654680600000|2022-06-08 09:30:00|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|3
1654680620000|2022-06-08 09:30:20|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1654680630000|2022-06-08 09:30:30|||||||||2
1654680660000|2022-06-08 09:31:00|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1654680670000|2022-06-08 09:31:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|22
1654680700000|2022-06-08 09:31:40|||||||||2
1654680710000|2022-06-08 09:31:50|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1654680750000|2022-06-08 09:32:30|||||||||2
1654680850000|2022-06-08 09:34:10|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|2
1654680870000|2022-06-08 09:34:30|||||||||2
1654680880000|2022-06-08 09:34:40|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|1
1654680920000|2022-06-08 09:35:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654680930000|2022-06-08 09:35:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|23
1654680940000|2022-06-08 09:35:40|24.78|24.7|24.78|24.7|24.79|24.71|24.78|24.7|2
1654680950000|2022-06-08 09:35:50|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|9
1654680960000|2022-06-08 09:36:00|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|15
1654680970000|2022-06-08 09:36:10|||||||||3
1654681030000|2022-06-08 09:37:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|2
1654681050000|2022-06-08 09:37:30|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1654681060000|2022-06-08 09:37:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1654681070000|2022-06-08 09:37:50|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|0
1654681080000|2022-06-08 09:38:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|3
1654681100000|2022-06-08 09:38:20|||||||||8
1654681110000|2022-06-08 09:38:30|24.75|24.67|24.78|24.7|24.78|24.7|24.75|24.67|0
1654681140000|2022-06-08 09:39:00|24.77|24.69|24.73|24.65|24.77|24.69|24.73|24.65|6
1654681150000|2022-06-08 09:39:10|||||||||11
1654681160000|2022-06-08 09:39:20|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1654681170000|2022-06-08 09:39:30|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|0
1654681180000|2022-06-08 09:39:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|3
1654681190000|2022-06-08 09:39:50|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|0
1654681200000|2022-06-08 09:40:00|||||||||2
1654681220000|2022-06-08 09:40:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654681270000|2022-06-08 09:41:10|24.74|24.66|24.74|24.66|24.76|24.68|24.74|24.66|0
1654681280000|2022-06-08 09:41:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654681370000|2022-06-08 09:42:50|24.7|24.62|24.73|24.65|24.73|24.65|24.7|24.62|49
1654681380000|2022-06-08 09:43:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654681390000|2022-06-08 09:43:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|20
1654681400000|2022-06-08 09:43:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|4
1654681410000|2022-06-08 09:43:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654681420000|2022-06-08 09:43:40|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|35
1654681440000|2022-06-08 09:44:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|3
1654681460000|2022-06-08 09:44:20|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|0
1654681480000|2022-06-08 09:44:40|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|7
1654681490000|2022-06-08 09:44:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|28
1654681500000|2022-06-08 09:45:00|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1654681640000|2022-06-08 09:47:20|||||||||2
1654681860000|2022-06-08 09:51:00|||||||||2
1654681880000|2022-06-08 09:51:20|||||||||3
1654682040000|2022-06-08 09:54:00|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1654682050000|2022-06-08 09:54:10|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|2
1654682060000|2022-06-08 09:54:20|||||||||12
1654682070000|2022-06-08 09:54:30|24.73|24.65|24.73|24.65|24.75|24.67|24.73|24.65|3
1654682080000|2022-06-08 09:54:40|||||||||2
1654682100000|2022-06-08 09:55:00|24.72|24.64|24.75|24.67|24.75|24.67|24.72|24.64|30
1654682110000|2022-06-08 09:55:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654682150000|2022-06-08 09:55:50|||||||||3
1654682290000|2022-06-08 09:58:10|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|2
1654682300000|2022-06-08 09:58:20|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|3
1654682310000|2022-06-08 09:58:30|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|3
1654682320000|2022-06-08 09:58:40|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1654682400000|2022-06-08 10:00:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|6
1654682430000|2022-06-08 10:00:30|24.8|24.72|24.78|24.7|24.8|24.72|24.78|24.7|0
1654682440000|2022-06-08 10:00:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|30
1654682450000|2022-06-08 10:00:50|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|10
1654682460000|2022-06-08 10:01:00|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|2
1654682470000|2022-06-08 10:01:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654682480000|2022-06-08 10:01:20|24.82|24.74|24.83|24.75|24.83|24.75|24.82|24.74|128
1654682520000|2022-06-08 10:02:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654682530000|2022-06-08 10:02:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654682560000|2022-06-08 10:02:40|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|0
1654682580000|2022-06-08 10:03:00|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|2
1654682620000|2022-06-08 10:03:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654682630000|2022-06-08 10:03:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654682640000|2022-06-08 10:04:00|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1654682680000|2022-06-08 10:04:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654682700000|2022-06-08 10:05:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654682720000|2022-06-08 10:05:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654682730000|2022-06-08 10:05:30|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|4
1654682780000|2022-06-08 10:06:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|15
1654682790000|2022-06-08 10:06:30|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|24
1654682810000|2022-06-08 10:06:50|||||||||2
1654682880000|2022-06-08 10:08:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|17
1654682890000|2022-06-08 10:08:10|||||||||53
1654682900000|2022-06-08 10:08:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|18
1654682970000|2022-06-08 10:09:30|||||||||2
1654683070000|2022-06-08 10:11:10|24.83|24.75|24.83|24.75|24.84|24.76|24.83|24.75|19
1654683080000|2022-06-08 10:11:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654683120000|2022-06-08 10:12:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654683180000|2022-06-08 10:13:00|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|0
1654683200000|2022-06-08 10:13:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654683220000|2022-06-08 10:13:40|||||||||1
1654683230000|2022-06-08 10:13:50|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1654683250000|2022-06-08 10:14:10|||||||||5
1654683260000|2022-06-08 10:14:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654683280000|2022-06-08 10:14:40|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|8
1654683290000|2022-06-08 10:14:50|||||||||2
1654683330000|2022-06-08 10:15:30|||||||||21
1654683360000|2022-06-08 10:16:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|23
1654683370000|2022-06-08 10:16:10|||||||||3
1654683380000|2022-06-08 10:16:20|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1654683390000|2022-06-08 10:16:30|||||||||3
1654683500000|2022-06-08 10:18:20|||||||||2
1654683530000|2022-06-08 10:18:50|24.85|24.77|24.85|24.77|24.89|24.81|24.84|24.76|65
1654683540000|2022-06-08 10:19:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654683610000|2022-06-08 10:20:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|1
1654683620000|2022-06-08 10:20:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654683630000|2022-06-08 10:20:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|2
1654683650000|2022-06-08 10:20:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654683680000|2022-06-08 10:21:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654683690000|2022-06-08 10:21:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654683700000|2022-06-08 10:21:40|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|173
1654683730000|2022-06-08 10:22:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654683740000|2022-06-08 10:22:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654683750000|2022-06-08 10:22:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|1
1654683760000|2022-06-08 10:22:40|||||||||10
1654683780000|2022-06-08 10:23:00|||||||||3
1654683820000|2022-06-08 10:23:40|||||||||23
1654683850000|2022-06-08 10:24:10|||||||||2
1654683860000|2022-06-08 10:24:20|||||||||1
1654683870000|2022-06-08 10:24:30|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1654683890000|2022-06-08 10:24:50|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|0
1654683900000|2022-06-08 10:25:00|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|2
1654683920000|2022-06-08 10:25:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654683940000|2022-06-08 10:25:40|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1654684010000|2022-06-08 10:26:50|||||||||2
1654684020000|2022-06-08 10:27:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654684070000|2022-06-08 10:27:50|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|0
1654684080000|2022-06-08 10:28:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|42
1654684110000|2022-06-08 10:28:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|18
1654684130000|2022-06-08 10:28:50|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|0
1654684140000|2022-06-08 10:29:00|24.79|24.71|24.83|24.75|24.83|24.75|24.79|24.71|0
1654684190000|2022-06-08 10:29:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654684200000|2022-06-08 10:30:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654684210000|2022-06-08 10:30:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|2
1654684220000|2022-06-08 10:30:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654684240000|2022-06-08 10:30:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|4
1654684270000|2022-06-08 10:31:10|||||||||5
1654684300000|2022-06-08 10:31:40|||||||||2
1654684340000|2022-06-08 10:32:20|24.89|24.81|24.85|24.77|24.89|24.81|24.84|24.76|187
1654684350000|2022-06-08 10:32:30|||||||||15
1654684360000|2022-06-08 10:32:40|||||||||30
1654684380000|2022-06-08 10:33:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|19
1654684410000|2022-06-08 10:33:30|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|150
1654684420000|2022-06-08 10:33:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654684430000|2022-06-08 10:33:50|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|9
1654684440000|2022-06-08 10:34:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654684460000|2022-06-08 10:34:20|||||||||13
1654684510000|2022-06-08 10:35:10|||||||||2
1654684540000|2022-06-08 10:35:40|||||||||2
1654684560000|2022-06-08 10:36:00|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|3
1654684580000|2022-06-08 10:36:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654684600000|2022-06-08 10:36:40|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|0
1654684610000|2022-06-08 10:36:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654684620000|2022-06-08 10:37:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654684630000|2022-06-08 10:37:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|4
1654684710000|2022-06-08 10:38:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654684720000|2022-06-08 10:38:40|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1654684770000|2022-06-08 10:39:30|||||||||2
1654684830000|2022-06-08 10:40:30|||||||||12
1654684910000|2022-06-08 10:41:50|||||||||2
1654684950000|2022-06-08 10:42:30|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654684980000|2022-06-08 10:43:00|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|4
1654684990000|2022-06-08 10:43:10|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|0
1654685000000|2022-06-08 10:43:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|2
1654685120000|2022-06-08 10:45:20|||||||||2
1654685180000|2022-06-08 10:46:20|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|5
1654685200000|2022-06-08 10:46:40|||||||||5
1654685220000|2022-06-08 10:47:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|2
1654685230000|2022-06-08 10:47:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|37
1654685240000|2022-06-08 10:47:20|||||||||2
1654685280000|2022-06-08 10:48:00|||||||||5
1654685290000|2022-06-08 10:48:10|||||||||2
1654685320000|2022-06-08 10:48:40|24.78|24.7|24.78|24.7|24.79|24.71|24.78|24.7|0
1654685330000|2022-06-08 10:48:50|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|27
1654685340000|2022-06-08 10:49:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654685390000|2022-06-08 10:49:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|39
1654685430000|2022-06-08 10:50:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|28
1654685510000|2022-06-08 10:51:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654685520000|2022-06-08 10:52:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654685530000|2022-06-08 10:52:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654685580000|2022-06-08 10:53:00|||||||||32
1654685600000|2022-06-08 10:53:20|24.76|24.68|24.73|24.65|24.76|24.68|24.73|24.65|0
1654685610000|2022-06-08 10:53:30|||||||||28
1654685620000|2022-06-08 10:53:40|24.77|24.69|24.77|24.69|24.77|24.69|24.75|24.67|4
1654685630000|2022-06-08 10:53:50|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|22
1654685640000|2022-06-08 10:54:00|||||||||10
1654685650000|2022-06-08 10:54:10|||||||||4
1654685660000|2022-06-08 10:54:20|||||||||1
1654685670000|2022-06-08 10:54:30|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1654685740000|2022-06-08 10:55:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|2
1654685750000|2022-06-08 10:55:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654685800000|2022-06-08 10:56:40|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|0
1654685810000|2022-06-08 10:56:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654685830000|2022-06-08 10:57:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654685860000|2022-06-08 10:57:40|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1654685930000|2022-06-08 10:58:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654686010000|2022-06-08 11:00:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|22
1654686080000|2022-06-08 11:01:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654686090000|2022-06-08 11:01:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|20
1654686140000|2022-06-08 11:02:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|13
1654686150000|2022-06-08 11:02:30|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1654686160000|2022-06-08 11:02:40|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1654686170000|2022-06-08 11:02:50|24.83|24.75|24.79|24.71|24.84|24.76|24.79|24.71|0
1654686180000|2022-06-08 11:03:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654686210000|2022-06-08 11:03:30|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|6
1654686220000|2022-06-08 11:03:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654686230000|2022-06-08 11:03:50|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|0
1654686240000|2022-06-08 11:04:00|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|0
1654686280000|2022-06-08 11:04:40|||||||||4
1654686290000|2022-06-08 11:04:50|||||||||2
1654686300000|2022-06-08 11:05:00|||||||||21
1654686310000|2022-06-08 11:05:10|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|2
1654686320000|2022-06-08 11:05:20|||||||||5
1654686330000|2022-06-08 11:05:30|||||||||2
1654686340000|2022-06-08 11:05:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654686350000|2022-06-08 11:05:50|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|0
1654686410000|2022-06-08 11:06:50|24.83|24.75|24.81|24.73|24.84|24.76|24.81|24.73|0
1654686420000|2022-06-08 11:07:00|24.83|24.75|24.79|24.71|24.83|24.75|24.79|24.71|0
1654686430000|2022-06-08 11:07:10|||||||||24
1654686440000|2022-06-08 11:07:20|||||||||3
1654686450000|2022-06-08 11:07:30|||||||||7
1654686530000|2022-06-08 11:08:50|||||||||2
1654686620000|2022-06-08 11:10:20|||||||||1
1654686700000|2022-06-08 11:11:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|17
1654686720000|2022-06-08 11:12:00|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|50
1654686730000|2022-06-08 11:12:10|24.76|24.68|24.78|24.7|24.78|24.7|24.75|24.67|112
1654686760000|2022-06-08 11:12:40|24.77|24.69|24.75|24.67|24.78|24.7|24.75|24.67|20
1654686770000|2022-06-08 11:12:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654686920000|2022-06-08 11:15:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654686930000|2022-06-08 11:15:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654686940000|2022-06-08 11:15:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654686970000|2022-06-08 11:16:10|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1654686990000|2022-06-08 11:16:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|50
1654687000000|2022-06-08 11:16:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654687130000|2022-06-08 11:18:50|||||||||2
1654687160000|2022-06-08 11:19:20|24.75|24.67|24.75|24.67|24.77|24.69|24.73|24.65|0
1654687180000|2022-06-08 11:19:40|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1654687190000|2022-06-08 11:19:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654687200000|2022-06-08 11:20:00|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|0
1654687210000|2022-06-08 11:20:10|24.77|24.69|24.73|24.65|24.77|24.69|24.73|24.65|0
1654687260000|2022-06-08 11:21:00|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1654687270000|2022-06-08 11:21:10|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|0
1654687280000|2022-06-08 11:21:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654687290000|2022-06-08 11:21:30|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|24
1654687300000|2022-06-08 11:21:40|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654687310000|2022-06-08 11:21:50|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1654687520000|2022-06-08 11:25:20|||||||||19
1654687560000|2022-06-08 11:26:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654687580000|2022-06-08 11:26:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|2
1654687610000|2022-06-08 11:26:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654687620000|2022-06-08 11:27:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654687680000|2022-06-08 11:28:00|||||||||1
1654687830000|2022-06-08 11:30:30|||||||||7
1654687840000|2022-06-08 11:30:40|||||||||16
1654687850000|2022-06-08 11:30:50|||||||||1
1654687870000|2022-06-08 11:31:10|||||||||24
1654687880000|2022-06-08 11:31:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654687890000|2022-06-08 11:31:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654687900000|2022-06-08 11:31:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654687960000|2022-06-08 11:32:40|||||||||12
1654687970000|2022-06-08 11:32:50|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|2
1654688000000|2022-06-08 11:33:20|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1654688060000|2022-06-08 11:34:20|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1654688070000|2022-06-08 11:34:30|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1654688110000|2022-06-08 11:35:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|3
1654688130000|2022-06-08 11:35:30|||||||||3
1654688150000|2022-06-08 11:35:50|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|19
1654688160000|2022-06-08 11:36:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654688180000|2022-06-08 11:36:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|3
1654688270000|2022-06-08 11:37:50|||||||||2
1654688280000|2022-06-08 11:38:00|||||||||2
1654688290000|2022-06-08 11:38:10|||||||||3
1654688390000|2022-06-08 11:39:50|||||||||3
1654688420000|2022-06-08 11:40:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654688450000|2022-06-08 11:40:50|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|3
1654688460000|2022-06-08 11:41:00|||||||||99
1654688470000|2022-06-08 11:41:10|24.78|24.7|24.78|24.7|24.78|24.7|24.77|24.69|1
1654688480000|2022-06-08 11:41:20|24.77|24.69|24.77|24.69|24.78|24.7|24.77|24.69|0
1654688500000|2022-06-08 11:41:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|2
1654688510000|2022-06-08 11:41:50|24.77|24.69|24.77|24.69|24.78|24.7|24.77|24.69|2
1654688520000|2022-06-08 11:42:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|7
1654688560000|2022-06-08 11:42:40|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|78
1654688570000|2022-06-08 11:42:50|24.77|24.69|24.77|24.69|24.78|24.7|24.77|24.69|22
1654688580000|2022-06-08 11:43:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654688590000|2022-06-08 11:43:10|24.77|24.69|24.78|24.7|24.78|24.7|24.77|24.69|16
1654688600000|2022-06-08 11:43:20|||||||||5
1654688620000|2022-06-08 11:43:40|||||||||3
1654688980000|2022-06-08 11:49:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654688990000|2022-06-08 11:49:50|||||||||25
1654689000000|2022-06-08 11:50:00|||||||||18
1654689010000|2022-06-08 11:50:10|||||||||1
1654689020000|2022-06-08 11:50:20|||||||||1
1654689130000|2022-06-08 11:52:10|||||||||99
1654689140000|2022-06-08 11:52:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654689170000|2022-06-08 11:52:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|3
1654689230000|2022-06-08 11:53:50|24.84|24.76|24.83|24.75|24.84|24.76|24.83|24.75|0
1654689280000|2022-06-08 11:54:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654689320000|2022-06-08 11:55:20|||||||||1
1654689340000|2022-06-08 11:55:40|||||||||114
1654689360000|2022-06-08 11:56:00|||||||||132
1654689510000|2022-06-08 11:58:30|||||||||3
1654689610000|2022-06-08 12:00:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654689620000|2022-06-08 12:00:20|||||||||2
1654689690000|2022-06-08 12:01:30|||||||||159
1654689770000|2022-06-08 12:02:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|22
1654689780000|2022-06-08 12:03:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|19
1654689820000|2022-06-08 12:03:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|8
1654689840000|2022-06-08 12:04:00|||||||||2
1654689870000|2022-06-08 12:04:30|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|38
1654689880000|2022-06-08 12:04:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654689910000|2022-06-08 12:05:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|14
1654689990000|2022-06-08 12:06:30|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654690000000|2022-06-08 12:06:40|||||||||10
1654690030000|2022-06-08 12:07:10|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654690120000|2022-06-08 12:08:40|||||||||2
1654690160000|2022-06-08 12:09:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654690180000|2022-06-08 12:09:40|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|274
1654690190000|2022-06-08 12:09:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654690200000|2022-06-08 12:10:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654690210000|2022-06-08 12:10:10|24.87|24.79|24.84|24.76|24.87|24.79|24.84|24.76|37
1654690220000|2022-06-08 12:10:20|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|20
1654690230000|2022-06-08 12:10:30|||||||||18
1654690240000|2022-06-08 12:10:40|||||||||27
1654690330000|2022-06-08 12:12:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|6
1654690400000|2022-06-08 12:13:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|6
1654690410000|2022-06-08 12:13:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654690430000|2022-06-08 12:13:50|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1654690520000|2022-06-08 12:15:20|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|17
1654690620000|2022-06-08 12:17:00|||||||||15
1654690720000|2022-06-08 12:18:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|50
1654690890000|2022-06-08 12:21:30|||||||||2
1654690900000|2022-06-08 12:21:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|50
1654690910000|2022-06-08 12:21:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654690920000|2022-06-08 12:22:00|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|3
1654690930000|2022-06-08 12:22:10|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|3
1654690940000|2022-06-08 12:22:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654690970000|2022-06-08 12:22:50|||||||||22
1654690990000|2022-06-08 12:23:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|27
1654691000000|2022-06-08 12:23:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654691010000|2022-06-08 12:23:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654691020000|2022-06-08 12:23:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654691030000|2022-06-08 12:23:50|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|10
1654691040000|2022-06-08 12:24:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654691070000|2022-06-08 12:24:30|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1654691090000|2022-06-08 12:24:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654691150000|2022-06-08 12:25:50|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654691160000|2022-06-08 12:26:00|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|9
1654691170000|2022-06-08 12:26:10|24.94|24.86|24.9|24.82|24.94|24.86|24.9|24.82|8
1654691180000|2022-06-08 12:26:20|||||||||3
1654691190000|2022-06-08 12:26:30|||||||||5
1654691230000|2022-06-08 12:27:10|||||||||14
1654691310000|2022-06-08 12:28:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|16
1654691330000|2022-06-08 12:28:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654691340000|2022-06-08 12:29:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654691380000|2022-06-08 12:29:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654691390000|2022-06-08 12:29:50|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654691480000|2022-06-08 12:31:20|||||||||18
1654691510000|2022-06-08 12:31:50|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|17
1654691530000|2022-06-08 12:32:10|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|20
1654691540000|2022-06-08 12:32:20|24.99|24.91|25|24.92|25|24.92|24.99|24.91|2
1654691550000|2022-06-08 12:32:30|25.01|24.93|25.05|24.97|25.05|24.97|25|24.92|64
1654691560000|2022-06-08 12:32:40|25.03|24.95|25|24.92|25.03|24.95|25|24.92|20
1654691580000|2022-06-08 12:33:00|25.01|24.93|25|24.92|25.01|24.93|25|24.92|28
1654691610000|2022-06-08 12:33:30|||||||||1
1654691620000|2022-06-08 12:33:40|||||||||9
1654691630000|2022-06-08 12:33:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|3
1654691640000|2022-06-08 12:34:00|||||||||2
1654691660000|2022-06-08 12:34:20|25|24.92|25|24.92|25|24.92|25|24.92|70
1654691680000|2022-06-08 12:34:40|||||||||2
1654691690000|2022-06-08 12:34:50|||||||||1
1654691700000|2022-06-08 12:35:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654691710000|2022-06-08 12:35:10|25|24.92|25|24.92|25|24.92|25|24.92|5
1654691760000|2022-06-08 12:36:00|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|14
1654691770000|2022-06-08 12:36:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1654691790000|2022-06-08 12:36:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|14
1654691800000|2022-06-08 12:36:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1654691810000|2022-06-08 12:36:50|24.99|24.91|25|24.92|25|24.92|24.99|24.91|12
1654691820000|2022-06-08 12:37:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|11
1654691830000|2022-06-08 12:37:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1654691840000|2022-06-08 12:37:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654691850000|2022-06-08 12:37:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1654691910000|2022-06-08 12:38:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|2
1654691940000|2022-06-08 12:39:00|25|24.92|25|24.92|25|24.92|25|24.92|0
1654691980000|2022-06-08 12:39:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654692020000|2022-06-08 12:40:20|||||||||1
1654692030000|2022-06-08 12:40:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|4
1654692040000|2022-06-08 12:40:40|25|24.92|24.99|24.91|25|24.92|24.99|24.91|2
1654692050000|2022-06-08 12:40:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1654692070000|2022-06-08 12:41:10|||||||||15
1654692100000|2022-06-08 12:41:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|2
1654692110000|2022-06-08 12:41:50|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|5
1654692120000|2022-06-08 12:42:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|13
1654692140000|2022-06-08 12:42:20|||||||||13
1654692150000|2022-06-08 12:42:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654692180000|2022-06-08 12:43:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|14
1654692190000|2022-06-08 12:43:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|2
1654692210000|2022-06-08 12:43:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|22
1654692230000|2022-06-08 12:43:50|25|24.92|24.99|24.91|25.02|24.94|24.99|24.91|48
1654692240000|2022-06-08 12:44:00|||||||||10
1654692330000|2022-06-08 12:45:30|||||||||2
1654692340000|2022-06-08 12:45:40|||||||||13
1654692360000|2022-06-08 12:46:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|4
1654692370000|2022-06-08 12:46:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|2
1654692400000|2022-06-08 12:46:40|||||||||2
1654692480000|2022-06-08 12:48:00|||||||||2
1654692500000|2022-06-08 12:48:20|||||||||1
1654692510000|2022-06-08 12:48:30|||||||||1
1654692520000|2022-06-08 12:48:40|||||||||1
1654692530000|2022-06-08 12:48:50|||||||||1
1654692540000|2022-06-08 12:49:00|||||||||1
1654692550000|2022-06-08 12:49:10|||||||||1
1654692560000|2022-06-08 12:49:20|||||||||1
1654692570000|2022-06-08 12:49:30|||||||||1
1654692580000|2022-06-08 12:49:40|||||||||13
1654692590000|2022-06-08 12:49:50|||||||||1
1654692600000|2022-06-08 12:50:00|||||||||1
1654692610000|2022-06-08 12:50:10|||||||||1
1654692620000|2022-06-08 12:50:20|||||||||1
1654692630000|2022-06-08 12:50:30|||||||||1
1654692640000|2022-06-08 12:50:40|||||||||2
1654692650000|2022-06-08 12:50:50|||||||||1
1654692660000|2022-06-08 12:51:00|||||||||1
1654692670000|2022-06-08 12:51:10|||||||||1
1654692680000|2022-06-08 12:51:20|||||||||1
1654692690000|2022-06-08 12:51:30|||||||||1
1654692700000|2022-06-08 12:51:40|||||||||1
1654692710000|2022-06-08 12:51:50|||||||||1
1654692720000|2022-06-08 12:52:00|25.04|24.96|25|24.92|25.04|24.96|25|24.92|130
1654692770000|2022-06-08 12:52:50|||||||||2
1654692800000|2022-06-08 12:53:20|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654692810000|2022-06-08 12:53:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|5
1654692850000|2022-06-08 12:54:10|||||||||13
1654692860000|2022-06-08 12:54:20|25.07|24.99|25.1|25.02|25.1|25.02|25.05|24.97|2
1654692900000|2022-06-08 12:55:00|||||||||27
1654692940000|2022-06-08 12:55:40|25.06|24.98|25.05|24.97|25.1|25.02|25.05|24.97|86
1654692960000|2022-06-08 12:56:00|||||||||2
1654693020000|2022-06-08 12:57:00|||||||||2
1654693030000|2022-06-08 12:57:10|||||||||45
1654693040000|2022-06-08 12:57:20|25.01|24.93|25.04|24.96|25.04|24.96|25|24.92|81
1654693050000|2022-06-08 12:57:30|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|3
1654693060000|2022-06-08 12:57:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654693070000|2022-06-08 12:57:50|||||||||2
1654693160000|2022-06-08 12:59:20|||||||||2
1654693210000|2022-06-08 13:00:10|25.1|25.02|25.08|25|25.1|25.02|25.08|25|15
1654693220000|2022-06-08 13:00:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654693270000|2022-06-08 13:01:10|||||||||210
1654693280000|2022-06-08 13:01:20|||||||||8
1654693330000|2022-06-08 13:02:10|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|60
1654693340000|2022-06-08 13:02:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|120
1654693370000|2022-06-08 13:02:50|||||||||2
1654693400000|2022-06-08 13:03:20|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|1
1654693410000|2022-06-08 13:03:30|25.15|25.07|25.13|25.05|25.15|25.07|25.11|25.03|0
1654693420000|2022-06-08 13:03:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654693430000|2022-06-08 13:03:50|||||||||16
1654693450000|2022-06-08 13:04:10|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654693460000|2022-06-08 13:04:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654693470000|2022-06-08 13:04:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654693480000|2022-06-08 13:04:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654693560000|2022-06-08 13:06:00|||||||||13
1654693620000|2022-06-08 13:07:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|200
1654693640000|2022-06-08 13:07:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|24
1654693660000|2022-06-08 13:07:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|61
1654693680000|2022-06-08 13:08:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|34
1654693690000|2022-06-08 13:08:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|60
1654693710000|2022-06-08 13:08:30|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1654693750000|2022-06-08 13:09:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654693800000|2022-06-08 13:10:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|42
1654693860000|2022-06-08 13:11:00|||||||||2
1654693870000|2022-06-08 13:11:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|34
1654693880000|2022-06-08 13:11:20|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|3
1654693900000|2022-06-08 13:11:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|50
1654693920000|2022-06-08 13:12:00|||||||||2
1654693950000|2022-06-08 13:12:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|60
1654693960000|2022-06-08 13:12:40|25.08|25|25.1|25.02|25.1|25.02|25.06|24.98|0
1654694000000|2022-06-08 13:13:20|||||||||2
1654694050000|2022-06-08 13:14:10|||||||||15
1654694110000|2022-06-08 13:15:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|29
1654694120000|2022-06-08 13:15:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654694140000|2022-06-08 13:15:40|25.13|25.05|25.13|25.05|25.15|25.07|25.13|25.05|0
1654694150000|2022-06-08 13:15:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|46
1654694200000|2022-06-08 13:16:40|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|86
1654694220000|2022-06-08 13:17:00|||||||||13
1654694230000|2022-06-08 13:17:10|||||||||27
1654694330000|2022-06-08 13:18:50|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|89
1654694340000|2022-06-08 13:19:00|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|18
1654694360000|2022-06-08 13:19:20|||||||||50
1654694450000|2022-06-08 13:20:50|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|16
1654694460000|2022-06-08 13:21:00|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|0
1654694470000|2022-06-08 13:21:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|15
1654694540000|2022-06-08 13:22:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|76
1654694580000|2022-06-08 13:23:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|47
1654694640000|2022-06-08 13:24:00|25.15|25.07|25.13|25.05|25.15|25.07|25.11|25.03|14
1654694650000|2022-06-08 13:24:10|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|18
1654694660000|2022-06-08 13:24:20|||||||||3
1654694670000|2022-06-08 13:24:30|25.15|25.07|25.11|25.03|25.15|25.07|25.11|25.03|1
1654694730000|2022-06-08 13:25:30|||||||||2
1654694750000|2022-06-08 13:25:50|||||||||2
1654694790000|2022-06-08 13:26:30|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|37
1654694830000|2022-06-08 13:27:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|41
1654694860000|2022-06-08 13:27:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|25
1654694900000|2022-06-08 13:28:20|||||||||4
1654694910000|2022-06-08 13:28:30|||||||||2
1654694930000|2022-06-08 13:28:50|25.11|25.03|25.11|25.03|25.12|25.04|25.11|25.03|21
1654694940000|2022-06-08 13:29:00|||||||||2
1654694950000|2022-06-08 13:29:10|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|3
1654694970000|2022-06-08 13:29:30|25.11|25.03|25.11|25.03|25.12|25.04|25.11|25.03|11
1654694980000|2022-06-08 13:29:40|||||||||2
1654694990000|2022-06-08 13:29:50|||||||||2
1654695000000|2022-06-08 13:30:00|25.07|24.99|25.11|25.03|25.11|25.03|25.07|24.99|0
1654695010000|2022-06-08 13:30:10|25.09|25.01|25.11|25.03|25.11|25.03|25.07|24.99|3
1654695020000|2022-06-08 13:30:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|45
1654695050000|2022-06-08 13:30:50|25.14|25.06|25.16|25.08|25.17|25.09|25.14|25.06|100
1654695060000|2022-06-08 13:31:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|11
1654695070000|2022-06-08 13:31:10|||||||||2
1654695080000|2022-06-08 13:31:20|25.16|25.08|25.17|25.09|25.17|25.09|25.14|25.06|10
1654695120000|2022-06-08 13:32:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|97
1654695130000|2022-06-08 13:32:10|25.21|25.13|25.17|25.09|25.21|25.13|25.17|25.09|7
1654695140000|2022-06-08 13:32:20|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|65
1654695150000|2022-06-08 13:32:30|25.18|25.1|25.22|25.14|25.22|25.14|25.18|25.1|23
1654695170000|2022-06-08 13:32:50|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|38
1654695180000|2022-06-08 13:33:00|25.21|25.13|25.17|25.09|25.22|25.14|25.17|25.09|9
1654695220000|2022-06-08 13:33:40|25.22|25.14|25.21|25.13|25.22|25.14|25.19|25.11|33
1654695230000|2022-06-08 13:33:50|25.19|25.11|25.19|25.11|25.21|25.13|25.17|25.09|0
1654695240000|2022-06-08 13:34:00|25.21|25.13|25.21|25.13|25.22|25.14|25.19|25.11|0
1654695250000|2022-06-08 13:34:10|25.22|25.14|25.17|25.09|25.22|25.14|25.17|25.09|0
1654695260000|2022-06-08 13:34:20|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|50
1654695270000|2022-06-08 13:34:30|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|4
1654695280000|2022-06-08 13:34:40|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|3
1654695290000|2022-06-08 13:34:50|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|6
1654695300000|2022-06-08 13:35:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654695310000|2022-06-08 13:35:10|25.16|25.08|25.12|25.04|25.16|25.08|25.12|25.04|0
1654695320000|2022-06-08 13:35:20|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|7
1654695340000|2022-06-08 13:35:40|25.16|25.08|25.13|25.05|25.16|25.08|25.11|25.03|105
1654695350000|2022-06-08 13:35:50|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|0
1654695360000|2022-06-08 13:36:00|25.11|25.03|25.11|25.03|25.16|25.08|25.11|25.03|5
1654695380000|2022-06-08 13:36:20|25.13|25.05|25.16|25.08|25.16|25.08|25.13|25.05|9
1654695390000|2022-06-08 13:36:30|25.15|25.07|25.15|25.07|25.15|25.07|25.13|25.05|1
1654695400000|2022-06-08 13:36:40|25.16|25.08|25.13|25.05|25.16|25.08|25.11|25.03|0
1654695410000|2022-06-08 13:36:50|25.15|25.07|25.13|25.05|25.15|25.07|25.11|25.03|0
1654695420000|2022-06-08 13:37:00|25.15|25.07|25.13|25.05|25.16|25.08|25.13|25.05|9
1654695430000|2022-06-08 13:37:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654695440000|2022-06-08 13:37:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|3
1654695460000|2022-06-08 13:37:40|25.08|25|25.08|25|25.1|25.02|25.06|24.98|0
1654695470000|2022-06-08 13:37:50|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654695480000|2022-06-08 13:38:00|25.08|25|25.1|25.02|25.1|25.02|25.08|25|0
1654695490000|2022-06-08 13:38:10|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654695500000|2022-06-08 13:38:20|25.1|25.02|25.08|25|25.1|25.02|25.08|25|0
1654695510000|2022-06-08 13:38:30|25.06|24.98|25.08|25|25.1|25.02|25.06|24.98|0
1654695520000|2022-06-08 13:38:40|25.1|25.02|25.08|25|25.1|25.02|25.08|25|0
1654695530000|2022-06-08 13:38:50|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|3
1654695550000|2022-06-08 13:39:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|64
1654695560000|2022-06-08 13:39:20|25.02|24.94|25|24.92|25.02|24.94|24.99|24.91|20
1654695570000|2022-06-08 13:39:30|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|7
1654695580000|2022-06-08 13:39:40|25|24.92|25|24.92|25|24.92|25|24.92|20
1654695590000|2022-06-08 13:39:50|||||||||1
1654695600000|2022-06-08 13:40:00|25.04|24.96|25.04|24.96|25.05|24.97|25.04|24.96|62
1654695610000|2022-06-08 13:40:10|25.05|24.97|25.05|24.97|25.05|24.97|25.04|24.96|3
1654695630000|2022-06-08 13:40:30|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|2
1654695640000|2022-06-08 13:40:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|3
1654695650000|2022-06-08 13:40:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654695660000|2022-06-08 13:41:00|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1654695670000|2022-06-08 13:41:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654695690000|2022-06-08 13:41:30|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1654695700000|2022-06-08 13:41:40|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|16
1654695720000|2022-06-08 13:42:00|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|4
1654695730000|2022-06-08 13:42:10|25.04|24.96|25.05|24.97|25.07|24.99|25.04|24.96|0
1654695750000|2022-06-08 13:42:30|25.07|24.99|25.05|24.97|25.07|24.99|25.04|24.96|9
1654695760000|2022-06-08 13:42:40|25.04|24.96|25.04|24.96|25.05|24.97|25.04|24.96|10
1654695770000|2022-06-08 13:42:50|||||||||3
1654695780000|2022-06-08 13:43:00|25.05|24.97|25.05|24.97|25.05|24.97|25.04|24.96|60
1654695790000|2022-06-08 13:43:10|25.04|24.96|25.04|24.96|25.05|24.97|25.04|24.96|1
1654695800000|2022-06-08 13:43:20|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|64
1654695810000|2022-06-08 13:43:30|25.03|24.95|25.04|24.96|25.04|24.96|24.99|24.91|7
1654695820000|2022-06-08 13:43:40|||||||||1
1654695900000|2022-06-08 13:45:00|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|11
1654695920000|2022-06-08 13:45:20|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|3
1654695930000|2022-06-08 13:45:30|25.03|24.95|25.03|24.95|25.04|24.96|25.03|24.95|0
1654695940000|2022-06-08 13:45:40|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|0
1654695960000|2022-06-08 13:46:00|24.99|24.91|24.99|24.91|25.01|24.93|24.98|24.9|28
1654695970000|2022-06-08 13:46:10|24.98|24.9|25.03|24.95|25.03|24.95|24.98|24.9|0
1654695980000|2022-06-08 13:46:20|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|10
1654695990000|2022-06-08 13:46:30|25.01|24.93|25.01|24.93|25.01|24.93|24.99|24.91|0
1654696000000|2022-06-08 13:46:40|24.99|24.91|24.98|24.9|25.01|24.93|24.98|24.9|2
1654696030000|2022-06-08 13:47:10|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|9
1654696040000|2022-06-08 13:47:20|||||||||6
1654696050000|2022-06-08 13:47:30|24.94|24.86|24.94|24.86|24.94|24.86|24.93|24.85|15
1654696060000|2022-06-08 13:47:40|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|32
1654696090000|2022-06-08 13:48:10|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|16
1654696100000|2022-06-08 13:48:20|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|1
1654696110000|2022-06-08 13:48:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654696120000|2022-06-08 13:48:40|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|9
1654696130000|2022-06-08 13:48:50|24.91|24.83|24.89|24.81|24.93|24.85|24.89|24.81|0
1654696140000|2022-06-08 13:49:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|2
1654696160000|2022-06-08 13:49:20|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|36
1654696170000|2022-06-08 13:49:30|24.85|24.77|24.88|24.8|24.88|24.8|24.85|24.77|9
1654696180000|2022-06-08 13:49:40|||||||||7
1654696190000|2022-06-08 13:49:50|||||||||2
1654696210000|2022-06-08 13:50:10|24.87|24.79|24.88|24.8|24.88|24.8|24.85|24.77|0
1654696330000|2022-06-08 13:52:10|24.89|24.81|24.89|24.81|24.89|24.81|24.88|24.8|35
1654696340000|2022-06-08 13:52:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654696360000|2022-06-08 13:52:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|3
1654696380000|2022-06-08 13:53:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654696410000|2022-06-08 13:53:30|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|0
1654696430000|2022-06-08 13:53:50|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|9
1654696440000|2022-06-08 13:54:00|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|9
1654696480000|2022-06-08 13:54:40|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|12
1654696490000|2022-06-08 13:54:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654696500000|2022-06-08 13:55:00|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1654696590000|2022-06-08 13:56:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|24
1654696600000|2022-06-08 13:56:40|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|18
1654696610000|2022-06-08 13:56:50|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654696620000|2022-06-08 13:57:00|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|2
1654696630000|2022-06-08 13:57:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|9
1654696670000|2022-06-08 13:57:50|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|16
1654696680000|2022-06-08 13:58:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654696690000|2022-06-08 13:58:10|24.93|24.85|24.9|24.82|24.93|24.85|24.9|24.82|0
1654696700000|2022-06-08 13:58:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|2
1654696730000|2022-06-08 13:58:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|36
1654696740000|2022-06-08 13:59:00|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|4
1654696760000|2022-06-08 13:59:20|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|9
1654696770000|2022-06-08 13:59:30|24.89|24.81|24.91|24.83|24.93|24.85|24.88|24.8|0
1654696780000|2022-06-08 13:59:40|24.93|24.85|24.91|24.83|24.93|24.85|24.89|24.81|2
1654696790000|2022-06-08 13:59:50|24.93|24.85|24.89|24.81|24.93|24.85|24.89|24.81|0
1654696810000|2022-06-08 14:00:10|||||||||1
1654696820000|2022-06-08 14:00:20|24.93|24.85|24.93|24.85|24.94|24.86|24.93|24.85|3
1654696830000|2022-06-08 14:00:30|24.94|24.86|24.94|24.86|24.94|24.86|24.93|24.85|1
1654696840000|2022-06-08 14:00:40|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|0
1654696860000|2022-06-08 14:01:00|24.99|24.91|24.99|24.91|24.99|24.91|24.97|24.89|31
1654696870000|2022-06-08 14:01:10|25|24.92|25|24.92|25|24.92|25|24.92|38
1654696880000|2022-06-08 14:01:20|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|8
1654696890000|2022-06-08 14:01:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1654696900000|2022-06-08 14:01:40|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1654696920000|2022-06-08 14:02:00|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1654696940000|2022-06-08 14:02:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|14
1654696950000|2022-06-08 14:02:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654696980000|2022-06-08 14:03:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654696990000|2022-06-08 14:03:10|24.95|24.87|24.99|24.91|24.99|24.91|24.95|24.87|19
1654697010000|2022-06-08 14:03:30|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1654697040000|2022-06-08 14:04:00|24.98|24.9|24.97|24.89|24.99|24.91|24.94|24.86|0
1654697050000|2022-06-08 14:04:10|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|0
1654697060000|2022-06-08 14:04:20|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1654697070000|2022-06-08 14:04:30|24.98|24.9|24.94|24.86|24.98|24.9|24.94|24.86|0
1654697110000|2022-06-08 14:05:10|||||||||2
1654697120000|2022-06-08 14:05:20|24.95|24.87|24.98|24.9|24.99|24.91|24.94|24.86|19
1654697130000|2022-06-08 14:05:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1654697140000|2022-06-08 14:05:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1654697170000|2022-06-08 14:06:10|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|63
1654697180000|2022-06-08 14:06:20|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1654697190000|2022-06-08 14:06:30|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1654697200000|2022-06-08 14:06:40|24.98|24.9|24.96|24.88|24.98|24.9|24.94|24.86|0
1654697210000|2022-06-08 14:06:50|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1654697220000|2022-06-08 14:07:00|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|0
1654697240000|2022-06-08 14:07:20|24.91|24.83|24.93|24.85|24.93|24.85|24.89|24.81|15
1654697290000|2022-06-08 14:08:10|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|43
1654697300000|2022-06-08 14:08:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|2
1654697320000|2022-06-08 14:08:40|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654697330000|2022-06-08 14:08:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|2
1654697340000|2022-06-08 14:09:00|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1654697350000|2022-06-08 14:09:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654697360000|2022-06-08 14:09:20|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1654697370000|2022-06-08 14:09:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654697380000|2022-06-08 14:09:40|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|0
1654697390000|2022-06-08 14:09:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|34
1654697400000|2022-06-08 14:10:00|||||||||2
1654697410000|2022-06-08 14:10:10|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|35
1654697420000|2022-06-08 14:10:20|24.97|24.89|24.94|24.86|24.97|24.89|24.94|24.86|2
1654697430000|2022-06-08 14:10:30|||||||||4
1654697450000|2022-06-08 14:10:50|24.96|24.88|24.95|24.87|24.97|24.89|24.94|24.86|2
1654697490000|2022-06-08 14:11:30|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|0
1654697500000|2022-06-08 14:11:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654697510000|2022-06-08 14:11:50|24.97|24.89|24.97|24.89|24.97|24.89|24.95|24.87|0
1654697520000|2022-06-08 14:12:00|24.95|24.87|24.99|24.91|24.99|24.91|24.95|24.87|4
1654697540000|2022-06-08 14:12:20|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1654697570000|2022-06-08 14:12:50|25|24.92|24.99|24.91|25|24.92|24.99|24.91|2
1654697580000|2022-06-08 14:13:00|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1654697620000|2022-06-08 14:13:40|25|24.92|25|24.92|25|24.92|25|24.92|3
1654697640000|2022-06-08 14:14:00|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|19
1654697650000|2022-06-08 14:14:10|25.07|24.99|25.05|24.97|25.08|25|25.05|24.97|3
1654697660000|2022-06-08 14:14:20|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654697670000|2022-06-08 14:14:30|||||||||30
1654697690000|2022-06-08 14:14:50|25.11|25.03|25.11|25.03|25.13|25.05|25.1|25.02|116
1654697700000|2022-06-08 14:15:00|25.13|25.05|25.15|25.07|25.16|25.08|25.13|25.05|2
1654697710000|2022-06-08 14:15:10|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|0
1654697720000|2022-06-08 14:15:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654697770000|2022-06-08 14:16:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|6
1654697780000|2022-06-08 14:16:20|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|26
1654697790000|2022-06-08 14:16:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654697820000|2022-06-08 14:17:00|25.15|25.07|25.11|25.03|25.15|25.07|25.11|25.03|0
1654697830000|2022-06-08 14:17:10|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|59
1654697840000|2022-06-08 14:17:20|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|62
1654697850000|2022-06-08 14:17:30|25.15|25.07|25.13|25.05|25.16|25.08|25.13|25.05|0
1654697860000|2022-06-08 14:17:40|25.11|25.03|25.11|25.03|25.11|25.03|25.1|25.02|66
1654697880000|2022-06-08 14:18:00|25.1|25.02|25.11|25.03|25.11|25.03|25.1|25.02|53
1654697940000|2022-06-08 14:19:00|||||||||41
1654697950000|2022-06-08 14:19:10|25.1|25.02|25.1|25.02|25.1|25.02|25.05|24.97|12
1654697960000|2022-06-08 14:19:20|25.08|25|25.1|25.02|25.1|25.02|25.05|24.97|40
1654697970000|2022-06-08 14:19:30|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|2
1654697980000|2022-06-08 14:19:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1654697990000|2022-06-08 14:19:50|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|10
1654698000000|2022-06-08 14:20:00|25.04|24.96|25.04|24.96|25.05|24.97|25.02|24.94|28
1654698030000|2022-06-08 14:20:30|25.02|24.94|25|24.92|25.04|24.96|25|24.92|5
1654698040000|2022-06-08 14:20:40|24.99|24.91|25|24.92|25|24.92|24.99|24.91|2
1654698050000|2022-06-08 14:20:50|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1654698060000|2022-06-08 14:21:00|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|3
1654698080000|2022-06-08 14:21:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1654698090000|2022-06-08 14:21:30|24.98|24.9|24.98|24.9|24.99|24.91|24.98|24.9|38
1654698100000|2022-06-08 14:21:40|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|0
1654698110000|2022-06-08 14:21:50|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1654698120000|2022-06-08 14:22:00|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1654698130000|2022-06-08 14:22:10|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1654698140000|2022-06-08 14:22:20|24.98|24.9|24.98|24.9|24.98|24.9|24.96|24.88|0
1654698150000|2022-06-08 14:22:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|31
1654698160000|2022-06-08 14:22:40|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|3
1654698170000|2022-06-08 14:22:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654698190000|2022-06-08 14:23:10|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|0
1654698200000|2022-06-08 14:23:20|24.99|24.91|24.99|24.91|24.99|24.91|24.98|24.9|16
1654698210000|2022-06-08 14:23:30|24.98|24.9|24.99|24.91|24.99|24.91|24.96|24.88|0
1654698230000|2022-06-08 14:23:50|||||||||16
1654698240000|2022-06-08 14:24:00|25|24.92|25|24.92|25|24.92|25|24.92|0
1654698250000|2022-06-08 14:24:10|25.04|24.96|25|24.92|25.04|24.96|25|24.92|0
1654698270000|2022-06-08 14:24:30|||||||||22
1654698280000|2022-06-08 14:24:40|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|21
1654698290000|2022-06-08 14:24:50|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654698300000|2022-06-08 14:25:00|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1654698320000|2022-06-08 14:25:20|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1654698330000|2022-06-08 14:25:30|||||||||1
1654698370000|2022-06-08 14:26:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654698380000|2022-06-08 14:26:20|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1654698390000|2022-06-08 14:26:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1654698400000|2022-06-08 14:26:40|||||||||20
1654698410000|2022-06-08 14:26:50|25|24.92|25|24.92|25|24.92|25|24.92|2
1654698420000|2022-06-08 14:27:00|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|0
1654698430000|2022-06-08 14:27:10|25|24.92|25|24.92|25|24.92|24.99|24.91|1
1654698440000|2022-06-08 14:27:20|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1654698450000|2022-06-08 14:27:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654698460000|2022-06-08 14:27:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1654698470000|2022-06-08 14:27:50|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|0
1654698510000|2022-06-08 14:28:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1654698530000|2022-06-08 14:28:50|||||||||2
1654698560000|2022-06-08 14:29:20|25.04|24.96|25.04|24.96|25.05|24.97|25.02|24.94|24
1654698570000|2022-06-08 14:29:30|25.02|24.94|25|24.92|25.02|24.94|25|24.92|2
1654698590000|2022-06-08 14:29:50|25.01|24.93|25.01|24.93|25.01|24.93|25|24.92|63
1654698600000|2022-06-08 14:30:00|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1654698610000|2022-06-08 14:30:10|25.03|24.95|25.01|24.93|25.05|24.97|25.01|24.93|2
1654698630000|2022-06-08 14:30:30|25|24.92|25|24.92|25|24.92|25|24.92|60
1654698640000|2022-06-08 14:30:40|||||||||71
1654698650000|2022-06-08 14:30:50|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|2
1654698660000|2022-06-08 14:31:00|24.95|24.87|25|24.92|25|24.92|24.95|24.87|1
1654698680000|2022-06-08 14:31:20|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|0
1654698690000|2022-06-08 14:31:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1654698710000|2022-06-08 14:31:50|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1654698720000|2022-06-08 14:32:00|25|24.92|25|24.92|25|24.92|24.99|24.91|0
1654698730000|2022-06-08 14:32:10|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1654698760000|2022-06-08 14:32:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|20
1654698800000|2022-06-08 14:33:20|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|43
1654698810000|2022-06-08 14:33:30|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|6
1654698820000|2022-06-08 14:33:40|24.95|24.87|24.99|24.91|24.99|24.91|24.95|24.87|17
1654698830000|2022-06-08 14:33:50|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1654698840000|2022-06-08 14:34:00|25|24.92|25|24.92|25|24.92|25|24.92|30
1654698850000|2022-06-08 14:34:10|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|37
1654698870000|2022-06-08 14:34:30|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1654698880000|2022-06-08 14:34:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654698910000|2022-06-08 14:35:10|24.97|24.89|24.97|24.89|24.99|24.91|24.97|24.89|2
1654698920000|2022-06-08 14:35:20|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|0
1654698940000|2022-06-08 14:35:40|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|0
1654698950000|2022-06-08 14:35:50|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654698960000|2022-06-08 14:36:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|17
1654698970000|2022-06-08 14:36:10|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|64
1654698980000|2022-06-08 14:36:20|24.99|24.91|24.99|24.91|24.99|24.91|24.98|24.9|34
1654698990000|2022-06-08 14:36:30|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1654699020000|2022-06-08 14:37:00|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1654699030000|2022-06-08 14:37:10|24.98|24.9|24.98|24.9|24.99|24.91|24.98|24.9|4
1654699040000|2022-06-08 14:37:20|24.99|24.91|24.99|24.91|24.99|24.91|24.98|24.9|0
1654699050000|2022-06-08 14:37:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|25
1654699170000|2022-06-08 14:39:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|64
1654699210000|2022-06-08 14:40:10|25|24.92|24.99|24.91|25|24.92|24.99|24.91|50
1654699240000|2022-06-08 14:40:40|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|63
1654699320000|2022-06-08 14:42:00|24.98|24.9|24.98|24.9|24.99|24.91|24.94|24.86|13
1654699330000|2022-06-08 14:42:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|87
1654699360000|2022-06-08 14:42:40|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1654699370000|2022-06-08 14:42:50|25.03|24.95|25.03|24.95|25.03|24.95|25.01|24.93|71
1654699380000|2022-06-08 14:43:00|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|61
1654699390000|2022-06-08 14:43:10|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|29
1654699400000|2022-06-08 14:43:20|||||||||55
1654699410000|2022-06-08 14:43:30|25.05|24.97|25.04|24.96|25.05|24.97|25.04|24.96|72
1654699420000|2022-06-08 14:43:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|2
1654699430000|2022-06-08 14:43:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654699440000|2022-06-08 14:44:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|30
1654699450000|2022-06-08 14:44:10|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|9
1654699460000|2022-06-08 14:44:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|25
1654699480000|2022-06-08 14:44:40|||||||||50
1654699490000|2022-06-08 14:44:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|37
1654699500000|2022-06-08 14:45:00|25.03|24.95|25.03|24.95|25.04|24.96|25.03|24.95|20
1654699510000|2022-06-08 14:45:10|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|52
1654699520000|2022-06-08 14:45:20|25.04|24.96|25.04|24.96|25.04|24.96|25.03|24.95|21
1654699530000|2022-06-08 14:45:30|25.03|24.95|24.99|24.91|25.04|24.96|24.99|24.91|0
1654699540000|2022-06-08 14:45:40|||||||||5
1654699550000|2022-06-08 14:45:50|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1654699560000|2022-06-08 14:46:00|24.98|24.9|24.98|24.9|24.99|24.91|24.98|24.9|11
1654699600000|2022-06-08 14:46:40|24.99|24.91|24.98|24.9|24.99|24.91|24.98|24.9|6
1654699680000|2022-06-08 14:48:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|5
1654699690000|2022-06-08 14:48:10|25.03|24.95|24.99|24.91|25.03|24.95|24.99|24.91|0
1654699700000|2022-06-08 14:48:20|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|0
1654699710000|2022-06-08 14:48:30|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|5
1654699720000|2022-06-08 14:48:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1654699740000|2022-06-08 14:49:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|1
1654699750000|2022-06-08 14:49:10|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|0
1654699790000|2022-06-08 14:49:50|25.03|24.95|24.99|24.91|25.03|24.95|24.99|24.91|0
1654699810000|2022-06-08 14:50:10|||||||||1
1654699820000|2022-06-08 14:50:20|||||||||38
1654699830000|2022-06-08 14:50:30|||||||||1
1654699840000|2022-06-08 14:50:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|15
1654699850000|2022-06-08 14:50:50|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654699860000|2022-06-08 14:51:00|25.03|24.95|25.03|24.95|25.03|24.95|25.01|24.93|0
1654699870000|2022-06-08 14:51:10|25.04|24.96|25.04|24.96|25.04|24.96|25.03|24.95|7
1654699880000|2022-06-08 14:51:20|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1654699890000|2022-06-08 14:51:30|25.03|24.95|25.03|24.95|25.04|24.96|25.03|24.95|0
1654699910000|2022-06-08 14:51:50|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|31
1654699920000|2022-06-08 14:52:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654699930000|2022-06-08 14:52:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|61
1654699970000|2022-06-08 14:52:50|24.99|24.91|25.03|24.95|25.03|24.95|24.99|24.91|0
1654699980000|2022-06-08 14:53:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|5
1654699990000|2022-06-08 14:53:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654700000000|2022-06-08 14:53:20|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|0
1654700020000|2022-06-08 14:53:40|||||||||228
1654700030000|2022-06-08 14:53:50|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|51
1654700070000|2022-06-08 14:54:30|24.99|24.91|25.03|24.95|25.03|24.95|24.99|24.91|21
1654700090000|2022-06-08 14:54:50|||||||||45
1654700160000|2022-06-08 14:56:00|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|21
1654700180000|2022-06-08 14:56:20|25.06|24.98|25.03|24.95|25.06|24.98|25.03|24.95|80
1654700190000|2022-06-08 14:56:30|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1654700210000|2022-06-08 14:56:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|6
1654700220000|2022-06-08 14:57:00|25.08|25|25.03|24.95|25.08|25|25.03|24.95|0
1654700230000|2022-06-08 14:57:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|78
1654700240000|2022-06-08 14:57:20|25.03|24.95|25|24.92|25.03|24.95|25|24.92|9
1654700250000|2022-06-08 14:57:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654700260000|2022-06-08 14:57:40|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1654700270000|2022-06-08 14:57:50|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1654700280000|2022-06-08 14:58:00|25|24.92|24.98|24.9|25|24.92|24.98|24.9|0
1654700290000|2022-06-08 14:58:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654700300000|2022-06-08 14:58:20|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|216
1654700310000|2022-06-08 14:58:30|||||||||222
1654700320000|2022-06-08 14:58:40|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1654700340000|2022-06-08 14:59:00|25.02|24.94|24.98|24.9|25.02|24.94|24.98|24.9|148
1654700390000|2022-06-08 14:59:50|||||||||107
1654700400000|2022-06-08 15:00:00|||||||||50
1654700410000|2022-06-08 15:00:10|||||||||50
1654700430000|2022-06-08 15:00:30|||||||||110
1654700460000|2022-06-08 15:01:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|68
1654700510000|2022-06-08 15:01:50|24.95|24.87|24.98|24.9|24.98|24.9|24.93|24.85|60
1654700530000|2022-06-08 15:02:10|24.93|24.85|24.93|24.85|24.95|24.87|24.93|24.85|0
1654700620000|2022-06-08 15:03:40|24.98|24.9|24.93|24.85|24.98|24.9|24.93|24.85|21
1654700650000|2022-06-08 15:04:10|24.94|24.86|24.94|24.86|24.98|24.9|24.94|24.86|6
1654700660000|2022-06-08 15:04:20|||||||||22
1654700670000|2022-06-08 15:04:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654700680000|2022-06-08 15:04:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|2
1654700710000|2022-06-08 15:05:10|24.93|24.85|24.94|24.86|24.94|24.86|24.93|24.85|7
1654700720000|2022-06-08 15:05:20|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654700750000|2022-06-08 15:05:50|24.94|24.86|24.93|24.85|24.94|24.86|24.93|24.85|18
1654700780000|2022-06-08 15:06:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654700860000|2022-06-08 15:07:40|||||||||14
1654700980000|2022-06-08 15:09:40|||||||||3
1654701040000|2022-06-08 15:10:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|14
1654701070000|2022-06-08 15:11:10|||||||||2
1654701080000|2022-06-08 15:11:20|||||||||21
1654701090000|2022-06-08 15:11:30|||||||||10
1654701100000|2022-06-08 15:11:40|||||||||1
1654701110000|2022-06-08 15:11:50|24.84|24.76|24.85|24.77|24.89|24.81|24.84|24.76|22
1654701120000|2022-06-08 15:12:00|||||||||1
1654701150000|2022-06-08 15:12:30|||||||||1
1654701230000|2022-06-08 15:13:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|1
1654701280000|2022-06-08 15:14:40|||||||||15
1654701290000|2022-06-08 15:14:50|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|13
1654701330000|2022-06-08 15:15:30|||||||||25
1654701370000|2022-06-08 15:16:10|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|18
1654701380000|2022-06-08 15:16:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|2
1654701390000|2022-06-08 15:16:30|||||||||15
1654701420000|2022-06-08 15:17:00|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|3
1654701440000|2022-06-08 15:17:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|1
1654701470000|2022-06-08 15:17:50|24.74|24.66|24.76|24.68|24.78|24.7|24.74|24.66|0
1654701490000|2022-06-08 15:18:10|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1654701520000|2022-06-08 15:18:40|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|31
1654701560000|2022-06-08 15:19:20|24.73|24.65|24.73|24.65|24.74|24.66|24.73|24.65|270
1654701570000|2022-06-08 15:19:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|86
1654701580000|2022-06-08 15:19:40|24.73|24.65|24.78|24.7|24.78|24.7|24.73|24.65|190
1654701590000|2022-06-08 15:19:50|||||||||9
1654701620000|2022-06-08 15:20:20|||||||||10
1654701650000|2022-06-08 15:20:50|||||||||9
1654701670000|2022-06-08 15:21:10|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|0
1654701690000|2022-06-08 15:21:30|||||||||9
1654701710000|2022-06-08 15:21:50|||||||||26
1654701730000|2022-06-08 15:22:10|||||||||38
1654701740000|2022-06-08 15:22:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|62
1654701750000|2022-06-08 15:22:30|24.78|24.7|24.79|24.71|24.79|24.71|24.78|24.7|3
1654701760000|2022-06-08 15:22:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|3
1654701770000|2022-06-08 15:22:50|||||||||29
1654701780000|2022-06-08 15:23:00|||||||||1
1654701810000|2022-06-08 15:23:30|||||||||10
1654701820000|2022-06-08 15:23:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|16
1654701830000|2022-06-08 15:23:50|||||||||20
1654701840000|2022-06-08 15:24:00|||||||||163
1654701850000|2022-06-08 15:24:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|9
1654701860000|2022-06-08 15:24:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654701870000|2022-06-08 15:24:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|12
1654701880000|2022-06-08 15:24:40|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|21
1654701890000|2022-06-08 15:24:50|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|146
1654701920000|2022-06-08 15:25:20|||||||||1
1654701930000|2022-06-08 15:25:30|||||||||17
1654701950000|2022-06-08 15:25:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|2
1654701960000|2022-06-08 15:26:00|24.82|24.74|24.82|24.74|24.84|24.76|24.82|24.74|0
1654701970000|2022-06-08 15:26:10|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|10
1654701980000|2022-06-08 15:26:20|24.82|24.74|24.79|24.71|24.82|24.74|24.79|24.71|253
1654701990000|2022-06-08 15:26:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654702010000|2022-06-08 15:26:50|||||||||11
1654702020000|2022-06-08 15:27:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654702030000|2022-06-08 15:27:10|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1654702040000|2022-06-08 15:27:20|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654702050000|2022-06-08 15:27:30|||||||||9
1654702060000|2022-06-08 15:27:40|||||||||15
1654702090000|2022-06-08 15:28:10|||||||||45
1654702100000|2022-06-08 15:28:20|24.79|24.71|24.8|24.72|24.8|24.72|24.79|24.71|1
1654702110000|2022-06-08 15:28:30|24.79|24.71|24.79|24.71|24.8|24.72|24.79|24.71|36
1654702120000|2022-06-08 15:28:40|||||||||11
1654702130000|2022-06-08 15:28:50|||||||||56
1654702140000|2022-06-08 15:29:00|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|73
1654702150000|2022-06-08 15:29:10|||||||||56
1654702160000|2022-06-08 15:29:20|||||||||22
1654702170000|2022-06-08 15:29:30|||||||||70
1654702180000|2022-06-08 15:29:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|157
1654702190000|2022-06-08 15:29:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|23
1654702200000|2022-06-08 15:30:00|||||||||21
1654702210000|2022-06-08 15:30:10|||||||||3
1654702220000|2022-06-08 15:30:20|||||||||59
1654702230000|2022-06-08 15:30:30|||||||||4
1654702240000|2022-06-08 15:30:40|||||||||4
1654702250000|2022-06-08 15:30:50|||||||||2
1654702270000|2022-06-08 15:31:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|102
1654702280000|2022-06-08 15:31:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|2
1654702290000|2022-06-08 15:31:30|24.83|24.75|24.83|24.75|24.84|24.76|24.83|24.75|0
1654702330000|2022-06-08 15:32:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654702340000|2022-06-08 15:32:20|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|12
1654702350000|2022-06-08 15:32:30|24.79|24.71|24.79|24.71|24.79|24.71|24.78|24.7|0
1654702360000|2022-06-08 15:32:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|95
1654702370000|2022-06-08 15:32:50|||||||||1
1654702400000|2022-06-08 15:33:20|24.76|24.68|24.74|24.66|24.76|24.68|24.73|24.65|82
1654702410000|2022-06-08 15:33:30|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|1
1654702430000|2022-06-08 15:33:50|||||||||2
1654702440000|2022-06-08 15:34:00|||||||||1
1654702450000|2022-06-08 15:34:10|||||||||1
1654702460000|2022-06-08 15:34:20|||||||||2
1654702470000|2022-06-08 15:34:30|||||||||1
1654702480000|2022-06-08 15:34:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|41
1654702490000|2022-06-08 15:34:50|||||||||2
1654702500000|2022-06-08 15:35:00|||||||||2
1654702510000|2022-06-08 15:35:10|||||||||22
1654702560000|2022-06-08 15:36:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|147
1654702570000|2022-06-08 15:36:10|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654702580000|2022-06-08 15:36:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|153
1654702590000|2022-06-08 15:36:30|24.6|24.52|24.58|24.5|24.6|24.52|24.57|24.49|25
1654702620000|2022-06-08 15:37:00|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|14
1654702630000|2022-06-08 15:37:10|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|80
1654702640000|2022-06-08 15:37:20|24.58|24.5|24.57|24.49|24.58|24.5|24.57|24.49|50
1654702650000|2022-06-08 15:37:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|2
1654702720000|2022-06-08 15:38:40|24.62|24.54|24.58|24.5|24.62|24.54|24.58|24.5|163
1654702770000|2022-06-08 15:39:30|24.59|24.51|24.61|24.53|24.64|24.56|24.59|24.51|715
1654702780000|2022-06-08 15:39:40|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1654702800000|2022-06-08 15:40:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654702810000|2022-06-08 15:40:10|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|7
1654702820000|2022-06-08 15:40:20|||||||||65
1654702830000|2022-06-08 15:40:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654702860000|2022-06-08 15:41:00|||||||||6
1654702870000|2022-06-08 15:41:10|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|2
1654702880000|2022-06-08 15:41:20|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654702890000|2022-06-08 15:41:30|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654702910000|2022-06-08 15:41:50|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|13
1654702920000|2022-06-08 15:42:00|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654702950000|2022-06-08 15:42:30|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|70
1654702960000|2022-06-08 15:42:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|2
1654702970000|2022-06-08 15:42:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654702980000|2022-06-08 15:43:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654702990000|2022-06-08 15:43:10|24.61|24.53|24.61|24.53|24.63|24.55|24.61|24.53|0
1654703000000|2022-06-08 15:43:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654703020000|2022-06-08 15:43:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|1
1654703040000|2022-06-08 15:44:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1654703050000|2022-06-08 15:44:10|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1654703060000|2022-06-08 15:44:20|24.63|24.55|24.59|24.51|24.63|24.55|24.59|24.51|0
1654703080000|2022-06-08 15:44:40|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|6
1654703090000|2022-06-08 15:44:50|24.68|24.6|24.66|24.58|24.69|24.61|24.66|24.58|0
1654703100000|2022-06-08 15:45:00|24.67|24.59|24.64|24.56|24.69|24.61|24.64|24.56|0
1654703110000|2022-06-08 15:45:10|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|2
1654703130000|2022-06-08 15:45:30|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654703150000|2022-06-08 15:45:50|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|0
1654703160000|2022-06-08 15:46:00|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1654703220000|2022-06-08 15:47:00|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|17
1654703230000|2022-06-08 15:47:10|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|0
1654703240000|2022-06-08 15:47:20|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1654703260000|2022-06-08 15:47:40|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|0
1654703270000|2022-06-08 15:47:50|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|1
1654703280000|2022-06-08 15:48:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654703290000|2022-06-08 15:48:10|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|0
1654703300000|2022-06-08 15:48:20|24.64|24.56|24.64|24.56|24.66|24.58|24.64|24.56|1
1654703320000|2022-06-08 15:48:40|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1654703340000|2022-06-08 15:49:00|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|2
1654703350000|2022-06-08 15:49:10|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654703360000|2022-06-08 15:49:20|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654703400000|2022-06-08 15:50:00|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1654703430000|2022-06-08 15:50:30|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654703440000|2022-06-08 15:50:40|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654703450000|2022-06-08 15:50:50|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654703460000|2022-06-08 15:51:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|4
1654703480000|2022-06-08 15:51:20|||||||||4
1654703500000|2022-06-08 15:51:40|||||||||1
1654703540000|2022-06-08 15:52:20|||||||||3
1654703550000|2022-06-08 15:52:30|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1654703560000|2022-06-08 15:52:40|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|0
1654703570000|2022-06-08 15:52:50|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654703580000|2022-06-08 15:53:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654703590000|2022-06-08 15:53:10|24.63|24.55|24.63|24.55|24.64|24.56|24.63|24.55|2
1654703620000|2022-06-08 15:53:40|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1654703660000|2022-06-08 15:54:20|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|20
1654703700000|2022-06-08 15:55:00|||||||||2
1654703710000|2022-06-08 15:55:10|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1654703720000|2022-06-08 15:55:20|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1654703730000|2022-06-08 15:55:30|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1654703740000|2022-06-08 15:55:40|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|1
1654703750000|2022-06-08 15:55:50|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|1
1654703760000|2022-06-08 15:56:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654703820000|2022-06-08 15:57:00|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1654703830000|2022-06-08 15:57:10|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|0
1654703840000|2022-06-08 15:57:20|24.66|24.58|24.64|24.56|24.68|24.6|24.64|24.56|0
1654703860000|2022-06-08 15:57:40|24.68|24.6|24.64|24.56|24.68|24.6|24.64|24.56|19
1654703870000|2022-06-08 15:57:50|||||||||1
1654703980000|2022-06-08 15:59:40|||||||||1
1654703990000|2022-06-08 15:59:50|||||||||3
1654704010000|2022-06-08 16:00:10|24.68|24.6|24.64|24.56|24.68|24.6|24.64|24.56|7
1654704060000|2022-06-08 16:01:00|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654704080000|2022-06-08 16:01:20|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654704090000|2022-06-08 16:01:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654704100000|2022-06-08 16:01:40|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|0
1654704130000|2022-06-08 16:02:10|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654704140000|2022-06-08 16:02:20|24.63|24.55|24.63|24.55|24.64|24.56|24.63|24.55|0
1654704150000|2022-06-08 16:02:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654704160000|2022-06-08 16:02:40|24.63|24.55|24.64|24.56|24.64|24.56|24.63|24.55|0
1654704170000|2022-06-08 16:02:50|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1654704180000|2022-06-08 16:03:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1654704190000|2022-06-08 16:03:10|24.63|24.55|24.63|24.55|24.64|24.56|24.63|24.55|0
1654704200000|2022-06-08 16:03:20|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|0
1654704220000|2022-06-08 16:03:40|||||||||1
1654704240000|2022-06-08 16:04:00|||||||||1
1654704320000|2022-06-08 16:05:20|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|17
1654704330000|2022-06-08 16:05:30|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1654704340000|2022-06-08 16:05:40|24.66|24.58|24.66|24.58|24.68|24.6|24.64|24.56|0
1654704350000|2022-06-08 16:05:50|24.68|24.6|24.69|24.61|24.69|24.61|24.66|24.58|0
1654704360000|2022-06-08 16:06:00|||||||||2
1654704370000|2022-06-08 16:06:10|24.68|24.6|24.68|24.6|24.69|24.61|24.68|24.6|10
1654704440000|2022-06-08 16:07:20|||||||||4
1654704690000|2022-06-08 16:11:30|||||||||1
1654704930000|2022-06-08 16:15:30|||||||||1
1654705100000|2022-06-08 16:18:20|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|8
1654705110000|2022-06-08 16:18:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|8
1654705170000|2022-06-08 16:19:30|||||||||1
1654705180000|2022-06-08 16:19:40|||||||||1
1654705220000|2022-06-08 16:20:20|||||||||1
1654705270000|2022-06-08 16:21:10|24.69|24.61|24.73|24.65|24.73|24.65|24.69|24.61|3
1654705280000|2022-06-08 16:21:20|24.69|24.61|24.71|24.63|24.71|24.63|24.68|24.6|10
1654705290000|2022-06-08 16:21:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654705300000|2022-06-08 16:21:40|24.68|24.6|24.68|24.6|24.69|24.61|24.68|24.6|2
1654705310000|2022-06-08 16:21:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1654705320000|2022-06-08 16:22:00|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|7
1654705330000|2022-06-08 16:22:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654705360000|2022-06-08 16:22:40|24.69|24.61|24.69|24.61|24.71|24.63|24.69|24.61|0
1654705370000|2022-06-08 16:22:50|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|0
1654705380000|2022-06-08 16:23:00|24.68|24.6|24.69|24.61|24.71|24.63|24.68|24.6|0
1654705390000|2022-06-08 16:23:10|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|0
1654705400000|2022-06-08 16:23:20|||||||||24
1654705420000|2022-06-08 16:23:40|||||||||1
1654705450000|2022-06-08 16:24:10|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|1
1654705460000|2022-06-08 16:24:20|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|0
1654705470000|2022-06-08 16:24:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|10
1654705480000|2022-06-08 16:24:40|||||||||5
1654705490000|2022-06-08 16:24:50|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|2
1654705500000|2022-06-08 16:25:00|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|0
1654705570000|2022-06-08 16:26:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|11
1654705600000|2022-06-08 16:26:40|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|0
1654705660000|2022-06-08 16:27:40|24.75|24.67|24.78|24.7|24.79|24.71|24.75|24.67|23
1654705680000|2022-06-08 16:28:00|24.79|24.71|24.78|24.7|24.79|24.71|24.78|24.7|0
1654705750000|2022-06-08 16:29:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|21
1654705820000|2022-06-08 16:30:20|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1654705830000|2022-06-08 16:30:30|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|0
1654705860000|2022-06-08 16:31:00|24.74|24.66|24.74|24.66|24.74|24.66|24.73|24.65|0
1654705900000|2022-06-08 16:31:40|||||||||1
1654705920000|2022-06-08 16:32:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654705970000|2022-06-08 16:32:50|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|16
1654706080000|2022-06-08 16:34:40|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|19
1654706090000|2022-06-08 16:34:50|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1654706130000|2022-06-08 16:35:30|||||||||1
1654706190000|2022-06-08 16:36:30|||||||||1
1654706230000|2022-06-08 16:37:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|23
1654706250000|2022-06-08 16:37:30|24.84|24.76|24.88|24.8|24.88|24.8|24.84|24.76|1
1654706280000|2022-06-08 16:38:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654706350000|2022-06-08 16:39:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|29
1654706360000|2022-06-08 16:39:20|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654706370000|2022-06-08 16:39:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654706400000|2022-06-08 16:40:00|||||||||1
1654706410000|2022-06-08 16:40:10|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1654706440000|2022-06-08 16:40:40|||||||||50
1654706460000|2022-06-08 16:41:00|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1654706530000|2022-06-08 16:42:10|||||||||21
1654706540000|2022-06-08 16:42:20|||||||||2
1654706590000|2022-06-08 16:43:10|||||||||1
1654706600000|2022-06-08 16:43:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|1
1654706620000|2022-06-08 16:43:40|24.94|24.86|24.9|24.82|24.94|24.86|24.9|24.82|9
1654706630000|2022-06-08 16:43:50|24.89|24.81|24.94|24.86|24.94|24.86|24.89|24.81|19
1654706670000|2022-06-08 16:44:30|||||||||5
1654706680000|2022-06-08 16:44:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654706690000|2022-06-08 16:44:50|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1654706710000|2022-06-08 16:45:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1654706720000|2022-06-08 16:45:20|||||||||2
1654706740000|2022-06-08 16:45:40|||||||||40
1654706750000|2022-06-08 16:45:50|||||||||35
1654706790000|2022-06-08 16:46:30|||||||||2
1654706840000|2022-06-08 16:47:20|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|6
1654706850000|2022-06-08 16:47:30|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|3
1654706860000|2022-06-08 16:47:40|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1654706870000|2022-06-08 16:47:50|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|20
1654706920000|2022-06-08 16:48:40|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|5
1654706960000|2022-06-08 16:49:20|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|3
1654706970000|2022-06-08 16:49:30|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654707080000|2022-06-08 16:51:20|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|51
1654707090000|2022-06-08 16:51:30|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|0
1654707140000|2022-06-08 16:52:20|||||||||10
1654707150000|2022-06-08 16:52:30|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|17
1654707160000|2022-06-08 16:52:40|||||||||13
1654707390000|2022-06-08 16:56:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|2
1654707420000|2022-06-08 16:57:00|||||||||10
1654707430000|2022-06-08 16:57:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|2
1654707440000|2022-06-08 16:57:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|18
1654707490000|2022-06-08 16:58:10|||||||||1
1654707520000|2022-06-08 16:58:40|||||||||6
1654707540000|2022-06-08 16:59:00|24.84|24.76|24.8|24.72|24.84|24.76|24.8|24.72|0
1654707570000|2022-06-08 16:59:30|||||||||1
1654707610000|2022-06-08 17:00:10|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654707620000|2022-06-08 17:00:20|24.84|24.76|24.85|24.77|24.85|24.77|24.82|24.74|0
1654707630000|2022-06-08 17:00:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654707680000|2022-06-08 17:01:20|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654707690000|2022-06-08 17:01:30|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|0
1654707700000|2022-06-08 17:01:40|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654707710000|2022-06-08 17:01:50|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|0
1654707720000|2022-06-08 17:02:00|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654707730000|2022-06-08 17:02:10|24.9|24.82|24.92|24.84|24.92|24.84|24.87|24.79|0
1654707740000|2022-06-08 17:02:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654707750000|2022-06-08 17:02:30|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|0
1654707770000|2022-06-08 17:02:50|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654707780000|2022-06-08 17:03:00|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|0
1654707790000|2022-06-08 17:03:10|||||||||1
1654707820000|2022-06-08 17:03:40|||||||||4
1654707830000|2022-06-08 17:03:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|2
1654707840000|2022-06-08 17:04:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654707880000|2022-06-08 17:04:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654707900000|2022-06-08 17:05:00|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|22
1654707910000|2022-06-08 17:05:10|24.9|24.82|24.85|24.77|24.9|24.82|24.85|24.77|0
1654707930000|2022-06-08 17:05:30|||||||||1
1654707940000|2022-06-08 17:05:40|||||||||11
1654707960000|2022-06-08 17:06:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654707970000|2022-06-08 17:06:10|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|2
1654707980000|2022-06-08 17:06:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654707990000|2022-06-08 17:06:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654708020000|2022-06-08 17:07:00|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1654708050000|2022-06-08 17:07:30|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|20
1654708060000|2022-06-08 17:07:40|||||||||6
1654708090000|2022-06-08 17:08:10|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654708100000|2022-06-08 17:08:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654708180000|2022-06-08 17:09:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654708190000|2022-06-08 17:09:50|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|0
1654708220000|2022-06-08 17:10:20|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654708260000|2022-06-08 17:11:00|||||||||1
1654708290000|2022-06-08 17:11:30|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654708300000|2022-06-08 17:11:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654708320000|2022-06-08 17:12:00|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654708350000|2022-06-08 17:12:30|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|1
1654708380000|2022-06-08 17:13:00|24.87|24.79|24.9|24.82|24.9|24.82|24.87|24.79|0
1654708390000|2022-06-08 17:13:10|24.89|24.81|24.85|24.77|24.89|24.81|24.85|24.77|0
1654708480000|2022-06-08 17:14:40|||||||||1
1654708520000|2022-06-08 17:15:20|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|2
1654708530000|2022-06-08 17:15:30|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654708550000|2022-06-08 17:15:50|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|1
1654708560000|2022-06-08 17:16:00|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|2
1654708570000|2022-06-08 17:16:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654708580000|2022-06-08 17:16:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654708600000|2022-06-08 17:16:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654708610000|2022-06-08 17:16:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654708620000|2022-06-08 17:17:00|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654708630000|2022-06-08 17:17:10|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654708650000|2022-06-08 17:17:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|22
1654708670000|2022-06-08 17:17:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654708680000|2022-06-08 17:18:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654708700000|2022-06-08 17:18:20|||||||||1
1654708710000|2022-06-08 17:18:30|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654708720000|2022-06-08 17:18:40|||||||||1
1654708730000|2022-06-08 17:18:50|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654708740000|2022-06-08 17:19:00|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|0
1654708750000|2022-06-08 17:19:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654708760000|2022-06-08 17:19:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654708800000|2022-06-08 17:20:00|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654708830000|2022-06-08 17:20:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654708850000|2022-06-08 17:20:50|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654708870000|2022-06-08 17:21:10|||||||||1
1654708880000|2022-06-08 17:21:20|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654708910000|2022-06-08 17:21:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|1
1654708940000|2022-06-08 17:22:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654708960000|2022-06-08 17:22:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|1
1654709040000|2022-06-08 17:24:00|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|0
1654709050000|2022-06-08 17:24:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654709060000|2022-06-08 17:24:20|||||||||1
1654709070000|2022-06-08 17:24:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|15
1654709080000|2022-06-08 17:24:40|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654709090000|2022-06-08 17:24:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654709110000|2022-06-08 17:25:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654709120000|2022-06-08 17:25:20|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|4
1654709170000|2022-06-08 17:26:10|||||||||2
1654709200000|2022-06-08 17:26:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|1
1654709210000|2022-06-08 17:26:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654709220000|2022-06-08 17:27:00|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1654709280000|2022-06-08 17:28:00|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|2
1654709290000|2022-06-08 17:28:10|24.85|24.77|24.85|24.77|24.85|24.77|24.84|24.76|0
1654709330000|2022-06-08 17:28:50|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|0
1654709340000|2022-06-08 17:29:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654709360000|2022-06-08 17:29:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654709370000|2022-06-08 17:29:30|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654709390000|2022-06-08 17:29:50|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654709430000|2022-06-08 17:30:30|||||||||2
1654709440000|2022-06-08 17:30:40|24.92|24.84|24.95|24.87|24.95|24.87|24.92|24.84|7
1654709450000|2022-06-08 17:30:50|||||||||2
1654709570000|2022-06-08 17:32:50|25|24.92|25|24.92|25|24.92|25|24.92|57
1654709680000|2022-06-08 17:34:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654709690000|2022-06-08 17:34:50|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654709700000|2022-06-08 17:35:00|25|24.92|25|24.92|25|24.92|25|24.92|0
1654709850000|2022-06-08 17:37:30|25.03|24.95|25|24.92|25.05|24.97|25|24.92|1
1654709860000|2022-06-08 17:37:40|25.03|24.95|25|24.92|25.03|24.95|25|24.92|4
1654709890000|2022-06-08 17:38:10|25.01|24.93|25.05|24.97|25.06|24.98|25.01|24.93|51
1654709980000|2022-06-08 17:39:40|||||||||26
1654710050000|2022-06-08 17:40:50|25.04|24.96|25|24.92|25.05|24.97|25|24.92|3
1654710060000|2022-06-08 17:41:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654710070000|2022-06-08 17:41:10|25|24.92|25|24.92|25|24.92|24.99|24.91|6
1654710080000|2022-06-08 17:41:20|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|0
1654710090000|2022-06-08 17:41:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1654710110000|2022-06-08 17:41:50|24.99|24.91|24.99|24.91|25|24.92|24.95|24.87|0
1654710140000|2022-06-08 17:42:20|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1654710210000|2022-06-08 17:43:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1654710240000|2022-06-08 17:44:00|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|1
1654710250000|2022-06-08 17:44:10|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|0
1654710270000|2022-06-08 17:44:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654710330000|2022-06-08 17:45:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|1
1654710370000|2022-06-08 17:46:10|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|2
1654710380000|2022-06-08 17:46:20|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|0
1654710390000|2022-06-08 17:46:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654710400000|2022-06-08 17:46:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654710420000|2022-06-08 17:47:00|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|0
1654710430000|2022-06-08 17:47:10|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654710440000|2022-06-08 17:47:20|24.9|24.82|24.92|24.84|24.92|24.84|24.89|24.81|0
1654710460000|2022-06-08 17:47:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654710470000|2022-06-08 17:47:50|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|2
1654710490000|2022-06-08 17:48:10|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654710560000|2022-06-08 17:49:20|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654710570000|2022-06-08 17:49:30|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654710580000|2022-06-08 17:49:40|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654710590000|2022-06-08 17:49:50|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654710640000|2022-06-08 17:50:40|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654710650000|2022-06-08 17:50:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654710670000|2022-06-08 17:51:10|||||||||10
1654710700000|2022-06-08 17:51:40|24.92|24.84|24.95|24.87|24.95|24.87|24.9|24.82|0
1654710710000|2022-06-08 17:51:50|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1654710740000|2022-06-08 17:52:20|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1654710750000|2022-06-08 17:52:30|24.97|24.89|24.95|24.87|24.99|24.91|24.95|24.87|1
1654710760000|2022-06-08 17:52:40|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1654710780000|2022-06-08 17:53:00|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|0
1654710800000|2022-06-08 17:53:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654710830000|2022-06-08 17:53:50|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654710840000|2022-06-08 17:54:00|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654710900000|2022-06-08 17:55:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654710910000|2022-06-08 17:55:10|||||||||5
1654710920000|2022-06-08 17:55:20|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654710940000|2022-06-08 17:55:40|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|0
1654710950000|2022-06-08 17:55:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654710960000|2022-06-08 17:56:00|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|0
1654710970000|2022-06-08 17:56:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654711010000|2022-06-08 17:56:50|24.85|24.77|24.84|24.76|24.85|24.77|24.84|24.76|0
1654711030000|2022-06-08 17:57:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654711040000|2022-06-08 17:57:20|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654711050000|2022-06-08 17:57:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654711110000|2022-06-08 17:58:30|||||||||2
1654711120000|2022-06-08 17:58:40|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|0
1654711140000|2022-06-08 17:59:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654711150000|2022-06-08 17:59:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711170000|2022-06-08 17:59:30|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654711180000|2022-06-08 17:59:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711190000|2022-06-08 17:59:50|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654711200000|2022-06-08 18:00:00|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654711270000|2022-06-08 18:01:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711280000|2022-06-08 18:01:20|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|0
1654711300000|2022-06-08 18:01:40|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654711310000|2022-06-08 18:01:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654711320000|2022-06-08 18:02:00|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654711340000|2022-06-08 18:02:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711350000|2022-06-08 18:02:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654711370000|2022-06-08 18:02:50|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654711420000|2022-06-08 18:03:40|24.87|24.79|24.85|24.77|24.89|24.81|24.85|24.77|1
1654711440000|2022-06-08 18:04:00|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1654711450000|2022-06-08 18:04:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711470000|2022-06-08 18:04:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654711480000|2022-06-08 18:04:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711500000|2022-06-08 18:05:00|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654711510000|2022-06-08 18:05:10|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654711530000|2022-06-08 18:05:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654711560000|2022-06-08 18:06:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711580000|2022-06-08 18:06:20|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654711600000|2022-06-08 18:06:40|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654711680000|2022-06-08 18:08:00|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|0
1654711690000|2022-06-08 18:08:10|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654711760000|2022-06-08 18:09:20|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654711770000|2022-06-08 18:09:30|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654711790000|2022-06-08 18:09:50|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|0
1654711810000|2022-06-08 18:10:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711850000|2022-06-08 18:10:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654711870000|2022-06-08 18:11:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711880000|2022-06-08 18:11:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654711900000|2022-06-08 18:11:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711910000|2022-06-08 18:11:50|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654711920000|2022-06-08 18:12:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654711940000|2022-06-08 18:12:20|24.85|24.77|24.87|24.79|24.87|24.79|24.85|24.77|0
1654711950000|2022-06-08 18:12:30|24.85|24.77|24.89|24.81|24.89|24.81|24.85|24.77|0
1654711960000|2022-06-08 18:12:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654711990000|2022-06-08 18:13:10|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1654712020000|2022-06-08 18:13:40|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|2
1654712030000|2022-06-08 18:13:50|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654712040000|2022-06-08 18:14:00|24.94|24.86|24.94|24.86|24.95|24.87|24.94|24.86|0
1654712050000|2022-06-08 18:14:10|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|0
1654712060000|2022-06-08 18:14:20|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1654712080000|2022-06-08 18:14:40|24.9|24.82|24.94|24.86|24.94|24.86|24.9|24.82|1
1654712100000|2022-06-08 18:15:00|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|1
1654712110000|2022-06-08 18:15:10|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654712120000|2022-06-08 18:15:20|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|0
1654712130000|2022-06-08 18:15:30|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|0
1654712200000|2022-06-08 18:16:40|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|30
1654712210000|2022-06-08 18:16:50|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654712220000|2022-06-08 18:17:00|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1654712240000|2022-06-08 18:17:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654712280000|2022-06-08 18:18:00|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654712290000|2022-06-08 18:18:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654712300000|2022-06-08 18:18:20|24.95|24.87|24.97|24.89|24.97|24.89|24.94|24.86|0
1654712330000|2022-06-08 18:18:50|24.99|24.91|25|24.92|25|24.92|24.99|24.91|2
1654712340000|2022-06-08 18:19:00|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1654712350000|2022-06-08 18:19:10|24.99|24.91|24.99|24.91|25|24.92|24.99|24.91|0
1654712440000|2022-06-08 18:20:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1654712450000|2022-06-08 18:20:50|24.99|24.91|25|24.92|25|24.92|24.99|24.91|0
1654712480000|2022-06-08 18:21:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654712490000|2022-06-08 18:21:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1654712500000|2022-06-08 18:21:40|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654712530000|2022-06-08 18:22:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1654712580000|2022-06-08 18:23:00|25|24.92|25|24.92|25|24.92|25|24.92|2
1654712590000|2022-06-08 18:23:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654712610000|2022-06-08 18:23:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1654712630000|2022-06-08 18:23:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654712650000|2022-06-08 18:24:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1654712690000|2022-06-08 18:24:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1654712710000|2022-06-08 18:25:10|25|24.92|25|24.92|25.02|24.94|25|24.92|0
1654712760000|2022-06-08 18:26:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654712770000|2022-06-08 18:26:10|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|0
1654712810000|2022-06-08 18:26:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1654712820000|2022-06-08 18:27:00|25.05|24.97|25.09|25.01|25.09|25.01|25.05|24.97|1
1654712880000|2022-06-08 18:28:00|25.1|25.02|25.15|25.07|25.15|25.07|25.1|25.02|11
1654712900000|2022-06-08 18:28:20|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654712910000|2022-06-08 18:28:30|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654712920000|2022-06-08 18:28:40|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654712940000|2022-06-08 18:29:00|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654712950000|2022-06-08 18:29:10|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1654712960000|2022-06-08 18:29:20|25.14|25.06|25.14|25.06|25.15|25.07|25.14|25.06|0
1654712970000|2022-06-08 18:29:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654712980000|2022-06-08 18:29:40|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|0
1654712990000|2022-06-08 18:29:50|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654713000000|2022-06-08 18:30:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|0
1654713010000|2022-06-08 18:30:10|25.1|25.02|25.1|25.02|25.1|25.02|25.09|25.01|0
1654713030000|2022-06-08 18:30:30|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1654713040000|2022-06-08 18:30:40|25.09|25.01|25.1|25.02|25.1|25.02|25.07|24.99|0
1654713060000|2022-06-08 18:31:00|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1654713090000|2022-06-08 18:31:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654713100000|2022-06-08 18:31:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654713120000|2022-06-08 18:32:00|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|0
1654713140000|2022-06-08 18:32:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654713150000|2022-06-08 18:32:30|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1654713160000|2022-06-08 18:32:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654713190000|2022-06-08 18:33:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|1
1654713270000|2022-06-08 18:34:30|25.12|25.04|25.13|25.05|25.13|25.05|25.12|25.04|0
1654713280000|2022-06-08 18:34:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654713300000|2022-06-08 18:35:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654713420000|2022-06-08 18:37:00|||||||||2
1654713450000|2022-06-08 18:37:30|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|4
1654713480000|2022-06-08 18:38:00|||||||||1
1654713550000|2022-06-08 18:39:10|||||||||1
1654713560000|2022-06-08 18:39:20|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654713570000|2022-06-08 18:39:30|||||||||1
1654713580000|2022-06-08 18:39:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654713600000|2022-06-08 18:40:00|||||||||3
1654713740000|2022-06-08 18:42:20|25.05|24.97|25.07|24.99|25.09|25.01|25.05|24.97|3
1654713750000|2022-06-08 18:42:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654713760000|2022-06-08 18:42:40|25.07|24.99|25.1|25.02|25.1|25.02|25.07|24.99|0
1654713780000|2022-06-08 18:43:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654713790000|2022-06-08 18:43:10|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|0
1654713800000|2022-06-08 18:43:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654713850000|2022-06-08 18:44:10|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|1
1654713870000|2022-06-08 18:44:30|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1654713880000|2022-06-08 18:44:40|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1654713910000|2022-06-08 18:45:10|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1654713920000|2022-06-08 18:45:20|25|24.92|25|24.92|25.02|24.94|25|24.92|0
1654713930000|2022-06-08 18:45:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654713950000|2022-06-08 18:45:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1654713960000|2022-06-08 18:46:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654713990000|2022-06-08 18:46:30|25.03|24.95|25.02|24.94|25.03|24.95|25|24.92|0
1654714000000|2022-06-08 18:46:40|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1654714010000|2022-06-08 18:46:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1654714020000|2022-06-08 18:47:00|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|0
1654714030000|2022-06-08 18:47:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654714040000|2022-06-08 18:47:20|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1654714050000|2022-06-08 18:47:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1654714140000|2022-06-08 18:49:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|2
1654714160000|2022-06-08 18:49:20|25|24.92|25|24.92|25.02|24.94|25|24.92|0
1654714170000|2022-06-08 18:49:30|25.02|24.94|25.02|24.94|25.02|24.94|25|24.92|0
1654714190000|2022-06-08 18:49:50|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1654714210000|2022-06-08 18:50:10|25|24.92|25.03|24.95|25.03|24.95|25|24.92|0
1654714220000|2022-06-08 18:50:20|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654714230000|2022-06-08 18:50:30|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654714240000|2022-06-08 18:50:40|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1654714260000|2022-06-08 18:51:00|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1654714300000|2022-06-08 18:51:40|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1654714320000|2022-06-08 18:52:00|25|24.92|25|24.92|25|24.92|25|24.92|0
1654714330000|2022-06-08 18:52:10|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654714360000|2022-06-08 18:52:40|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654714370000|2022-06-08 18:52:50|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654714380000|2022-06-08 18:53:00|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654714390000|2022-06-08 18:53:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1654714460000|2022-06-08 18:54:20|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|1
1654714490000|2022-06-08 18:54:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654714590000|2022-06-08 18:56:30|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1654714690000|2022-06-08 18:58:10|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1654714730000|2022-06-08 18:58:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1654714740000|2022-06-08 18:59:00|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654714900000|2022-06-08 19:01:40|25.07|24.99|25.08|25|25.08|25|25.07|24.99|1
1654714910000|2022-06-08 19:01:50|||||||||2
1654714930000|2022-06-08 19:02:10|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|0
1654714990000|2022-06-08 19:03:10|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|3
1654715000000|2022-06-08 19:03:20|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|1
1654715100000|2022-06-08 19:05:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654715110000|2022-06-08 19:05:10|25.05|24.97|25.07|24.99|25.08|25|25.05|24.97|3
1654715120000|2022-06-08 19:05:20|25.05|24.97|25.05|24.97|25.07|24.99|25.05|24.97|0
1654715130000|2022-06-08 19:05:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1654715160000|2022-06-08 19:06:00|25.05|24.97|25.08|25|25.08|25|25.05|24.97|0
1654715170000|2022-06-08 19:06:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654715180000|2022-06-08 19:06:20|||||||||11
1654715200000|2022-06-08 19:06:40|||||||||2
1654715520000|2022-06-08 19:12:00|||||||||1
1654715530000|2022-06-08 19:12:10|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|0
1654715740000|2022-06-08 19:15:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1654715750000|2022-06-08 19:15:50|24.98|24.9|25|24.92|25|24.92|24.98|24.9|1
1654715760000|2022-06-08 19:16:00|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654715890000|2022-06-08 19:18:10|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654715910000|2022-06-08 19:18:30|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1654716040000|2022-06-08 19:20:40|24.95|24.87|24.97|24.89|24.97|24.89|24.95|24.87|0
1654716070000|2022-06-08 19:21:10|24.95|24.87|24.95|24.87|24.97|24.89|24.95|24.87|0
1654716080000|2022-06-08 19:21:20|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|0
1654716190000|2022-06-08 19:23:10|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|1
1654716200000|2022-06-08 19:23:20|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|0
1654716240000|2022-06-08 19:24:00|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1654716390000|2022-06-08 19:26:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654716410000|2022-06-08 19:26:50|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|0
1654716420000|2022-06-08 19:27:00|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|1
1654716520000|2022-06-08 19:28:40|24.89|24.81|24.85|24.77|24.89|24.81|24.85|24.77|0
1654716560000|2022-06-08 19:29:20|||||||||1
1654716770000|2022-06-08 19:32:50|24.84|24.76|24.8|24.72|24.84|24.76|24.8|24.72|1
1654716960000|2022-06-08 19:36:00|24.81|24.73|24.8|24.72|24.81|24.73|24.8|24.72|0
1654717000000|2022-06-08 19:36:40|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1654717020000|2022-06-08 19:37:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654717030000|2022-06-08 19:37:10|24.76|24.68|24.8|24.72|24.8|24.72|24.76|24.68|0
1654717140000|2022-06-08 19:39:00|||||||||4
1654717200000|2022-06-08 19:40:00|||||||||1
1654717290000|2022-06-08 19:41:30|||||||||1
1654717380000|2022-06-08 19:43:00|24.76|24.68|24.76|24.68|24.78|24.7|24.76|24.68|0
1654717400000|2022-06-08 19:43:20|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|0
1654717410000|2022-06-08 19:43:30|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|0
1654717420000|2022-06-08 19:43:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1654717430000|2022-06-08 19:43:50|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|0
1654717500000|2022-06-08 19:45:00|24.79|24.71|24.81|24.73|24.81|24.73|24.78|24.7|0
1654717530000|2022-06-08 19:45:30|||||||||1
1654717560000|2022-06-08 19:46:00|24.86|24.78|24.85|24.77|24.86|24.78|24.83|24.75|14
1654717570000|2022-06-08 19:46:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654717580000|2022-06-08 19:46:20|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|2
1654717590000|2022-06-08 19:46:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654717620000|2022-06-08 19:47:00|24.82|24.74|24.82|24.74|24.82|24.74|24.81|24.73|0
1654717630000|2022-06-08 19:47:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654717760000|2022-06-08 19:49:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654717770000|2022-06-08 19:49:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654717800000|2022-06-08 19:50:00|24.85|24.77|24.85|24.77|24.85|24.77|24.83|24.75|1
1654717810000|2022-06-08 19:50:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654717820000|2022-06-08 19:50:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654717830000|2022-06-08 19:50:30|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1654717840000|2022-06-08 19:50:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654717850000|2022-06-08 19:50:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654717900000|2022-06-08 19:51:40|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1654717920000|2022-06-08 19:52:00|24.81|24.73|24.85|24.77|24.85|24.77|24.81|24.73|0
1654717930000|2022-06-08 19:52:10|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|1
1654717940000|2022-06-08 19:52:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654717950000|2022-06-08 19:52:30|||||||||1
1654717960000|2022-06-08 19:52:40|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|0
1654718000000|2022-06-08 19:53:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|20
1654718020000|2022-06-08 19:53:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654718040000|2022-06-08 19:54:00|24.89|24.81|24.9|24.82|24.9|24.82|24.88|24.8|1
1654718050000|2022-06-08 19:54:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654718060000|2022-06-08 19:54:20|||||||||1
1654718070000|2022-06-08 19:54:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|11
1654718080000|2022-06-08 19:54:40|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1654718090000|2022-06-08 19:54:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|6
1654718100000|2022-06-08 19:55:00|24.89|24.81|24.85|24.77|24.89|24.81|24.85|24.77|0
1654718140000|2022-06-08 19:55:40|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1654718220000|2022-06-08 19:57:00|||||||||1
1654718240000|2022-06-08 19:57:20|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|0
1654718280000|2022-06-08 19:58:00|24.83|24.75|24.97|24.72|24.97|24.77|24.83|24.7|3
1654718290000|2022-06-08 19:58:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654718300000|2022-06-08 19:58:20|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|3
1654718330000|2022-06-08 19:58:50|24.88|24.8|24.93|24.85|24.95|24.87|24.88|24.8|0
1654718340000|2022-06-08 19:59:00|24.97|24.89|24.91|24.83|24.97|24.89|24.91|24.83|0
1654718350000|2022-06-08 19:59:10|24.93|24.68|24.93|24.68|24.93|24.68|24.93|24.68|48
1654718360000|2022-06-08 19:59:20|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654718370000|2022-06-08 19:59:30|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|0
1654718380000|2022-06-08 19:59:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654718390000|2022-06-08 19:59:50|24.82|24.74|24.91|24.66|24.91|24.74|24.82|24.66|0
1654733700000|2022-06-09 00:15:00||24.61||24.61||24.61||24.61|0
1654733760000|2022-06-09 00:16:00|24.89|24.59|24.91|24.61|24.94|24.64|24.89|24.59|0
1654733820000|2022-06-09 00:17:00|24.89|24.59|24.94|24.64|24.95|24.65|24.89|24.59|0
1654733890000|2022-06-09 00:18:10|24.91|24.61|24.94|24.64|24.98|24.68|24.91|24.61|0
1654733950000|2022-06-09 00:19:10|24.91|24.61|24.94|24.64|24.95|24.65|24.91|24.61|0
1654734000000|2022-06-09 00:20:00|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1654734170000|2022-06-09 00:22:50|24.88|24.58|24.83|24.53|24.88|24.58|24.83|24.53|0
1654734640000|2022-06-09 00:30:40|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1654734820000|2022-06-09 00:33:40|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1654734840000|2022-06-09 00:34:00|24.85|24.55|24.86|24.56|24.86|24.56|24.85|24.55|0
1654734850000|2022-06-09 00:34:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1654734960000|2022-06-09 00:36:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|1
1654734970000|2022-06-09 00:36:10|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|4
1654735080000|2022-06-09 00:38:00|24.84|24.54|24.84|24.54|24.84|24.54|24.84|24.54|0
1654735210000|2022-06-09 00:40:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1654735230000|2022-06-09 00:40:30|24.88|24.58|24.86|24.56|24.88|24.58|24.86|24.56|0
1654736470000|2022-06-09 01:01:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1654736490000|2022-06-09 01:01:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1654738050000|2022-06-09 01:27:30|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1654738420000|2022-06-09 01:33:40|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1654738720000|2022-06-09 01:38:40|24.87|24.57|24.93|24.63|24.93|24.63|24.87|24.57|0
1654738730000|2022-06-09 01:38:50|24.91|24.61|24.91|24.61|24.93|24.63|24.91|24.61|0
1654738740000|2022-06-09 01:39:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654738770000|2022-06-09 01:39:30|24.91|24.61|24.93|24.63|24.93|24.63|24.91|24.61|0
1654738880000|2022-06-09 01:41:20|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1654738970000|2022-06-09 01:42:50|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654739020000|2022-06-09 01:43:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1654739070000|2022-06-09 01:44:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654739090000|2022-06-09 01:44:50|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1654739100000|2022-06-09 01:45:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654739110000|2022-06-09 01:45:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1654739120000|2022-06-09 01:45:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654739400000|2022-06-09 01:50:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1654739630000|2022-06-09 01:53:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1654740430000|2022-06-09 02:07:10|24.87|24.57|24.89|24.59|24.89|24.59|24.87|24.57|0
1654740510000|2022-06-09 02:08:30|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1654740530000|2022-06-09 02:08:50|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1654740560000|2022-06-09 02:09:20|24.86|24.56|24.86|24.56|24.86|24.56|24.86|24.56|0
1654740910000|2022-06-09 02:15:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1654741420000|2022-06-09 02:23:40|24.91|24.61|24.89|24.59|24.91|24.61|24.89|24.59|0
1654741480000|2022-06-09 02:24:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1654741750000|2022-06-09 02:29:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1654741770000|2022-06-09 02:29:30|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1654741810000|2022-06-09 02:30:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1654741870000|2022-06-09 02:31:10|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1654741950000|2022-06-09 02:32:30|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1654741960000|2022-06-09 02:32:40|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1654742020000|2022-06-09 02:33:40|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1654742640000|2022-06-09 02:44:00|24.91|24.61|24.91|24.61|24.91|24.61|24.91|24.61|0
1654742650000|2022-06-09 02:44:10|24.89|24.59|24.89|24.59|24.89|24.59|24.89|24.59|0
1654742950000|2022-06-09 02:49:10|24.9|24.6|24.92|24.62|24.95|24.65|24.9|24.6|1
1654744580000|2022-06-09 03:16:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654744590000|2022-06-09 03:16:30|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1654744620000|2022-06-09 03:17:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1654746440000|2022-06-09 03:47:20|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1654746470000|2022-06-09 03:47:50|24.79|24.49|24.79|24.49|24.79|24.49|24.79|24.49|0
1654746480000|2022-06-09 03:48:00|24.8|24.5|24.93|24.63|24.93|24.63|24.8|24.5|0
1654746610000|2022-06-09 03:50:10|24.91|24.61|24.9|24.6|24.91|24.61|24.9|24.6|0
1654748430000|2022-06-09 04:20:30|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654751000000|2022-06-09 05:03:20|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1654751050000|2022-06-09 05:04:10|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|0
1654751200000|2022-06-09 05:06:40|24.89|24.59|24.88|24.58|24.89|24.59|24.88|24.58|0
1654752190000|2022-06-09 05:23:10|24.89|24.59|24.91|24.61|24.91|24.61|24.89|24.59|0
1654752670000|2022-06-09 05:31:10|24.9|24.6|24.89|24.59|24.9|24.6|24.89|24.59|0
1654752690000|2022-06-09 05:31:30|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1654752730000|2022-06-09 05:32:10|24.85|24.55|24.85|24.55|24.85|24.55|24.85|24.55|0
1654752790000|2022-06-09 05:33:10|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1654753040000|2022-06-09 05:37:20|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654753160000|2022-06-09 05:39:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1654753200000|2022-06-09 05:40:00|24.93|24.63|24.93|24.63|24.93|24.63|24.93|24.63|0
1654753240000|2022-06-09 05:40:40|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1654753290000|2022-06-09 05:41:30|24.98|24.68|24.98|24.68|24.98|24.68|24.98|24.68|0
1654753540000|2022-06-09 05:45:40|24.89|24.81|25.02|24.72|25.02|24.81|24.89|24.72|1
1654753560000|2022-06-09 05:46:00|24.98|24.68|24.98|24.68|25.02|24.94|24.98|24.68|3
1654753570000|2022-06-09 05:46:10|25|24.7|25|24.7|25|24.7|25|24.7|0
1654753590000|2022-06-09 05:46:30|25.02|24.94|25.11|24.86|25.11|24.94|25.02|24.86|0
1654753600000|2022-06-09 05:46:40|25.12|24.82|25|24.7|25.12|24.82|25|24.7|0
1654753610000|2022-06-09 05:46:50|24.91|24.83|25|24.75|25|24.83|24.91|24.75|0
1654753620000|2022-06-09 05:47:00|25.11|24.86|25.11|24.86|25.11|24.86|25.11|24.86|0
1654753660000|2022-06-09 05:47:40|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|1
1654753750000|2022-06-09 05:49:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1654753770000|2022-06-09 05:49:30|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1654753810000|2022-06-09 05:50:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1654753830000|2022-06-09 05:50:30|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1654753960000|2022-06-09 05:52:40|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1654753980000|2022-06-09 05:53:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1654754090000|2022-06-09 05:54:50|25.05|24.75|25.12|24.82|25.12|24.82|25.05|24.75|0
1654754100000|2022-06-09 05:55:00|25.05|24.75|25.03|24.73|25.05|24.75|25.03|24.73|0
1654754110000|2022-06-09 05:55:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1654754130000|2022-06-09 05:55:30|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1654754230000|2022-06-09 05:57:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1654754380000|2022-06-09 05:59:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1654754400000|2022-06-09 06:00:00|25.05|24.75|24.92|24.84|25.07|24.84|24.92|24.75|0
1654754410000|2022-06-09 06:00:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1654754440000|2022-06-09 06:00:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654754470000|2022-06-09 06:01:10|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|2
1654754520000|2022-06-09 06:02:00|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|0
1654754570000|2022-06-09 06:02:50|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654754580000|2022-06-09 06:03:00|25.09|24.79|25.1|24.8|25.1|24.8|25.09|24.79|0
1654754610000|2022-06-09 06:03:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1654754620000|2022-06-09 06:03:40|25.1|24.8|25.09|24.79|25.1|24.8|25.09|24.79|0
1654754680000|2022-06-09 06:04:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1654754850000|2022-06-09 06:07:30|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1654754880000|2022-06-09 06:08:00|25.1|24.8|25.1|24.8|25.1|24.8|25.1|24.8|0
1654754900000|2022-06-09 06:08:20|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1654754920000|2022-06-09 06:08:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1654754950000|2022-06-09 06:09:10|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1654755030000|2022-06-09 06:10:30|25.06|24.76|25.04|24.74|25.06|24.76|25.04|24.74|0
1654755120000|2022-06-09 06:12:00|24.92|24.67|24.94|24.69|24.96|24.71|24.92|24.67|0
1654755130000|2022-06-09 06:12:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654755350000|2022-06-09 06:15:50|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|1
1654755870000|2022-06-09 06:24:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|3
1654755890000|2022-06-09 06:24:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|1
1654756030000|2022-06-09 06:27:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654756180000|2022-06-09 06:29:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654756200000|2022-06-09 06:30:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654756230000|2022-06-09 06:30:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|1
1654756250000|2022-06-09 06:30:50|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1654756290000|2022-06-09 06:31:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654756300000|2022-06-09 06:31:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654756310000|2022-06-09 06:31:50|||||||||11
1654756350000|2022-06-09 06:32:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654756500000|2022-06-09 06:35:00|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1654756590000|2022-06-09 06:36:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654756600000|2022-06-09 06:36:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654756610000|2022-06-09 06:36:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654756880000|2022-06-09 06:41:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|2
1654756890000|2022-06-09 06:41:30|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|8
1654756910000|2022-06-09 06:41:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|1
1654756920000|2022-06-09 06:42:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654756990000|2022-06-09 06:43:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654757020000|2022-06-09 06:43:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654757040000|2022-06-09 06:44:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654757060000|2022-06-09 06:44:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654757100000|2022-06-09 06:45:00|||||||||3
1654757180000|2022-06-09 06:46:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654757200000|2022-06-09 06:46:40|24.87|24.79|24.84|24.76|24.89|24.81|24.84|24.76|0
1654757250000|2022-06-09 06:47:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654757260000|2022-06-09 06:47:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654757300000|2022-06-09 06:48:20|24.85|24.77|24.89|24.81|24.89|24.81|24.85|24.77|0
1654757330000|2022-06-09 06:48:50|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|21
1654757340000|2022-06-09 06:49:00|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|2
1654757370000|2022-06-09 06:49:30|24.9|24.82|24.9|24.82|24.9|24.82|24.89|24.81|8
1654757380000|2022-06-09 06:49:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|2
1654757400000|2022-06-09 06:50:00|||||||||8
1654757410000|2022-06-09 06:50:10|||||||||6
1654757420000|2022-06-09 06:50:20|||||||||5
1654757430000|2022-06-09 06:50:30|||||||||2
1654757440000|2022-06-09 06:50:40|||||||||6
1654757450000|2022-06-09 06:50:50|24.85|24.77|24.85|24.77|24.87|24.79|24.85|24.77|6
1654757460000|2022-06-09 06:51:00|||||||||4
1654757490000|2022-06-09 06:51:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654757530000|2022-06-09 06:52:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654757710000|2022-06-09 06:55:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654757770000|2022-06-09 06:56:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654757780000|2022-06-09 06:56:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654757790000|2022-06-09 06:56:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654757850000|2022-06-09 06:57:30|24.86|24.78|24.86|24.78|24.9|24.82|24.86|24.78|20
1654757860000|2022-06-09 06:57:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654757870000|2022-06-09 06:57:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654757990000|2022-06-09 06:59:50|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1654758000000|2022-06-09 07:00:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|2
1654758010000|2022-06-09 07:00:10|24.85|24.77|24.9|24.82|24.9|24.82|24.85|24.77|60
1654758020000|2022-06-09 07:00:20|||||||||1
1654758040000|2022-06-09 07:00:40|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1654758060000|2022-06-09 07:01:00|||||||||3
1654758070000|2022-06-09 07:01:10|24.9|24.82|24.95|24.87|24.96|24.88|24.9|24.82|5
1654758080000|2022-06-09 07:01:20|24.96|24.88|24.95|24.87|24.96|24.88|24.95|24.87|1
1654758090000|2022-06-09 07:01:30|24.96|24.88|24.96|24.88|24.98|24.9|24.96|24.88|0
1654758100000|2022-06-09 07:01:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|1
1654758110000|2022-06-09 07:01:50|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1654758120000|2022-06-09 07:02:00|24.93|24.85|24.9|24.82|24.95|24.87|24.9|24.82|0
1654758130000|2022-06-09 07:02:10|||||||||1
1654758140000|2022-06-09 07:02:20|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|2
1654758160000|2022-06-09 07:02:40|||||||||2
1654758170000|2022-06-09 07:02:50|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1654758180000|2022-06-09 07:03:00|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|2
1654758200000|2022-06-09 07:03:20|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|1
1654758210000|2022-06-09 07:03:30|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654758230000|2022-06-09 07:03:50|24.89|24.81|24.86|24.78|24.89|24.81|24.85|24.77|0
1654758240000|2022-06-09 07:04:00|24.9|24.82|24.9|24.82|24.9|24.82|24.88|24.8|0
1654758250000|2022-06-09 07:04:10|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|4
1654758270000|2022-06-09 07:04:30|||||||||14
1654758290000|2022-06-09 07:04:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654758300000|2022-06-09 07:05:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|6
1654758310000|2022-06-09 07:05:10|||||||||10
1654758320000|2022-06-09 07:05:20|||||||||5
1654758330000|2022-06-09 07:05:30|||||||||5
1654758340000|2022-06-09 07:05:40|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|8
1654758350000|2022-06-09 07:05:50|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1654758360000|2022-06-09 07:06:00|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|0
1654758370000|2022-06-09 07:06:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|3
1654758380000|2022-06-09 07:06:20|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|1
1654758390000|2022-06-09 07:06:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|4
1654758420000|2022-06-09 07:07:00|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1654758440000|2022-06-09 07:07:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|18
1654758450000|2022-06-09 07:07:30|||||||||81
1654758460000|2022-06-09 07:07:40|||||||||11
1654758480000|2022-06-09 07:08:00|||||||||1
1654758490000|2022-06-09 07:08:10|||||||||2
1654758500000|2022-06-09 07:08:20|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|0
1654758520000|2022-06-09 07:08:40|24.83|24.75|24.83|24.75|24.85|24.77|24.83|24.75|100
1654758530000|2022-06-09 07:08:50|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|10
1654758540000|2022-06-09 07:09:00|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|4
1654758550000|2022-06-09 07:09:10|24.85|24.77|24.81|24.73|24.85|24.77|24.81|24.73|40
1654758560000|2022-06-09 07:09:20|24.82|24.74|24.86|24.78|24.86|24.78|24.81|24.73|24
1654758570000|2022-06-09 07:09:30|24.85|24.77|24.85|24.77|24.86|24.78|24.83|24.75|18
1654758580000|2022-06-09 07:09:40|24.86|24.78|24.86|24.78|24.86|24.78|24.85|24.77|0
1654758600000|2022-06-09 07:10:00|24.85|24.77|24.81|24.73|24.85|24.77|24.81|24.73|5
1654758610000|2022-06-09 07:10:10|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1654758620000|2022-06-09 07:10:20|24.85|24.77|24.86|24.78|24.86|24.78|24.85|24.77|2
1654758650000|2022-06-09 07:10:50|||||||||1
1654758700000|2022-06-09 07:11:40|24.87|24.79|24.9|24.82|24.91|24.83|24.87|24.79|31
1654758710000|2022-06-09 07:11:50|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1654758720000|2022-06-09 07:12:00|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|10
1654758730000|2022-06-09 07:12:10|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654758740000|2022-06-09 07:12:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654758760000|2022-06-09 07:12:40|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|100
1654758820000|2022-06-09 07:13:40|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1654758900000|2022-06-09 07:15:00|24.97|24.89|25.01|24.93|25.01|24.93|24.97|24.89|4
1654758910000|2022-06-09 07:15:10|24.97|24.89|24.99|24.91|25.01|24.93|24.97|24.89|69
1654758920000|2022-06-09 07:15:20|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654758940000|2022-06-09 07:15:40|24.99|24.91|24.97|24.89|25.01|24.93|24.97|24.89|16
1654758950000|2022-06-09 07:15:50|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|3
1654758960000|2022-06-09 07:16:00|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|18
1654758990000|2022-06-09 07:16:30|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654759000000|2022-06-09 07:16:40|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|0
1654759010000|2022-06-09 07:16:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654759020000|2022-06-09 07:17:00|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|44
1654759030000|2022-06-09 07:17:10|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|1
1654759040000|2022-06-09 07:17:20|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1654759050000|2022-06-09 07:17:30|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1654759080000|2022-06-09 07:18:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|19
1654759130000|2022-06-09 07:18:50|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|50
1654759140000|2022-06-09 07:19:00|24.97|24.89|25.01|24.93|25.01|24.93|24.97|24.89|0
1654759180000|2022-06-09 07:19:40|||||||||7
1654759220000|2022-06-09 07:20:20|24.97|24.89|24.96|24.88|25.01|24.93|24.96|24.88|5
1654759230000|2022-06-09 07:20:30|24.98|24.9|24.97|24.89|25|24.92|24.96|24.88|0
1654759240000|2022-06-09 07:20:40|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|0
1654759250000|2022-06-09 07:20:50|24.97|24.89|24.96|24.88|25.01|24.93|24.96|24.88|143
1654759260000|2022-06-09 07:21:00|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|95
1654759270000|2022-06-09 07:21:10|24.97|24.89|25|24.92|25.01|24.93|24.97|24.89|7
1654759280000|2022-06-09 07:21:20|25.01|24.93|24.96|24.88|25.01|24.93|24.96|24.88|1
1654759310000|2022-06-09 07:21:50|||||||||1
1654759350000|2022-06-09 07:22:30|||||||||79
1654759370000|2022-06-09 07:22:50|24.93|24.85|24.95|24.87|24.95|24.87|24.91|24.83|104
1654759380000|2022-06-09 07:23:00|24.91|24.83|24.9|24.82|24.95|24.87|24.9|24.82|2
1654759390000|2022-06-09 07:23:10|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|3
1654759410000|2022-06-09 07:23:30|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|2
1654759420000|2022-06-09 07:23:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|66
1654759430000|2022-06-09 07:23:50|||||||||2
1654759440000|2022-06-09 07:24:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654759450000|2022-06-09 07:24:10|24.9|24.82|24.9|24.82|24.91|24.83|24.9|24.82|0
1654759460000|2022-06-09 07:24:20|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654759470000|2022-06-09 07:24:30|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|2
1654759500000|2022-06-09 07:25:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654759510000|2022-06-09 07:25:10|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654759550000|2022-06-09 07:25:50|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|0
1654759580000|2022-06-09 07:26:20|24.91|24.83|24.91|24.83|24.91|24.83|24.9|24.82|0
1654759590000|2022-06-09 07:26:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|7
1654759610000|2022-06-09 07:26:50|||||||||2
1654759620000|2022-06-09 07:27:00|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|0
1654759640000|2022-06-09 07:27:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|39
1654759700000|2022-06-09 07:28:20|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|16
1654759710000|2022-06-09 07:28:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|1
1654759720000|2022-06-09 07:28:40|24.96|24.88|24.96|24.88|24.96|24.88|24.95|24.87|0
1654759740000|2022-06-09 07:29:00|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|123
1654759790000|2022-06-09 07:29:50|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|7
1654759810000|2022-06-09 07:30:10|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|149
1654759830000|2022-06-09 07:30:30|25|24.92|24.96|24.88|25|24.92|24.96|24.88|0
1654759840000|2022-06-09 07:30:40|24.98|24.9|25.01|24.93|25.01|24.93|24.98|24.9|158
1654759860000|2022-06-09 07:31:00|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|63
1654759870000|2022-06-09 07:31:10|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|44
1654759880000|2022-06-09 07:31:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|14
1654759890000|2022-06-09 07:31:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|2
1654759920000|2022-06-09 07:32:00|||||||||76
1654759950000|2022-06-09 07:32:30|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1654759960000|2022-06-09 07:32:40|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|23
1654759970000|2022-06-09 07:32:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|50
1654759980000|2022-06-09 07:33:00|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|5
1654759990000|2022-06-09 07:33:10|25.07|24.99|25.11|25.03|25.11|25.03|25.06|24.98|5
1654760000000|2022-06-09 07:33:20|25.09|25.01|25.11|25.03|25.11|25.03|25.07|24.99|0
1654760010000|2022-06-09 07:33:30|25.07|24.99|25.11|25.03|25.11|25.03|25.07|24.99|0
1654760020000|2022-06-09 07:33:40|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|0
1654760030000|2022-06-09 07:33:50|||||||||20
1654760040000|2022-06-09 07:34:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654760050000|2022-06-09 07:34:10|25.14|25.06|25.12|25.04|25.17|25.09|25.12|25.04|60
1654760060000|2022-06-09 07:34:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1654760070000|2022-06-09 07:34:30|25.17|25.09|25.16|25.08|25.17|25.09|25.14|25.06|11
1654760080000|2022-06-09 07:34:40|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1654760090000|2022-06-09 07:34:50|25.16|25.08|25.12|25.04|25.16|25.08|25.12|25.04|46
1654760100000|2022-06-09 07:35:00|25.13|25.05|25.13|25.05|25.15|25.07|25.12|25.04|12
1654760120000|2022-06-09 07:35:20|25.12|25.04|25.12|25.04|25.13|25.05|25.12|25.04|0
1654760150000|2022-06-09 07:35:50|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|18
1654760170000|2022-06-09 07:36:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|27
1654760200000|2022-06-09 07:36:40|||||||||14
1654760250000|2022-06-09 07:37:30|||||||||104
1654760280000|2022-06-09 07:38:00|||||||||1
1654760310000|2022-06-09 07:38:30|||||||||4
1654760350000|2022-06-09 07:39:10|||||||||17
1654760370000|2022-06-09 07:39:30|25.16|25.08|25.12|25.04|25.16|25.08|25.12|25.04|36
1654760390000|2022-06-09 07:39:50|||||||||6
1654760400000|2022-06-09 07:40:00|25.11|25.03|25.12|25.04|25.16|25.08|25.11|25.03|24
1654760420000|2022-06-09 07:40:20|25.15|25.07|25.12|25.04|25.15|25.07|25.12|25.04|13
1654760450000|2022-06-09 07:40:50|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|22
1654760460000|2022-06-09 07:41:00|||||||||2
1654760470000|2022-06-09 07:41:10|||||||||2
1654760480000|2022-06-09 07:41:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|39
1654760490000|2022-06-09 07:41:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|90
1654760520000|2022-06-09 07:42:00|25.08|25|25.11|25.03|25.12|25.04|25.08|25|17
1654760530000|2022-06-09 07:42:10|25.12|25.04|25.07|24.99|25.12|25.04|25.07|24.99|50
1654760540000|2022-06-09 07:42:20|||||||||50
1654760580000|2022-06-09 07:43:00|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|24
1654760640000|2022-06-09 07:44:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|4
1654760660000|2022-06-09 07:44:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654760700000|2022-06-09 07:45:00|||||||||4
1654760770000|2022-06-09 07:46:10|||||||||20
1654760780000|2022-06-09 07:46:20|24.98|24.9|24.97|24.89|24.99|24.91|24.97|24.89|15
1654760790000|2022-06-09 07:46:30|||||||||2
1654760800000|2022-06-09 07:46:40|||||||||1
1654760820000|2022-06-09 07:47:00|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|10
1654760830000|2022-06-09 07:47:10|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|8
1654760850000|2022-06-09 07:47:30|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1654760860000|2022-06-09 07:47:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1654760880000|2022-06-09 07:48:00|||||||||167
1654760940000|2022-06-09 07:49:00|||||||||100
1654760950000|2022-06-09 07:49:10|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|27
1654760960000|2022-06-09 07:49:20|||||||||2
1654761010000|2022-06-09 07:50:10|||||||||19
1654761020000|2022-06-09 07:50:20|24.93|24.85|24.95|24.87|24.95|24.87|24.91|24.83|6
1654761030000|2022-06-09 07:50:30|24.93|24.85|24.91|24.83|24.95|24.87|24.91|24.83|0
1654761040000|2022-06-09 07:50:40|24.93|24.85|24.95|24.87|24.95|24.87|24.91|24.83|0
1654761050000|2022-06-09 07:50:50|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1654761060000|2022-06-09 07:51:00|24.91|24.83|24.9|24.82|24.91|24.83|24.9|24.82|23
1654761070000|2022-06-09 07:51:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|53
1654761080000|2022-06-09 07:51:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654761130000|2022-06-09 07:52:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|43
1654761150000|2022-06-09 07:52:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654761160000|2022-06-09 07:52:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654761200000|2022-06-09 07:53:20|||||||||2
1654761220000|2022-06-09 07:53:40|||||||||50
1654761230000|2022-06-09 07:53:50|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|2
1654761250000|2022-06-09 07:54:10|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654761260000|2022-06-09 07:54:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654761300000|2022-06-09 07:55:00|24.93|24.85|24.96|24.88|24.96|24.88|24.91|24.83|24
1654761310000|2022-06-09 07:55:10|24.95|24.87|24.91|24.83|24.95|24.87|24.91|24.83|0
1654761350000|2022-06-09 07:55:50|24.95|24.87|24.95|24.87|24.95|24.87|24.93|24.85|0
1654761360000|2022-06-09 07:56:00|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1654761370000|2022-06-09 07:56:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654761380000|2022-06-09 07:56:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654761390000|2022-06-09 07:56:30|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1654761400000|2022-06-09 07:56:40|24.93|24.85|24.91|24.83|24.95|24.87|24.91|24.83|0
1654761430000|2022-06-09 07:57:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654761440000|2022-06-09 07:57:20|24.96|24.88|24.96|24.88|24.96|24.88|24.95|24.87|21
1654761460000|2022-06-09 07:57:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654761470000|2022-06-09 07:57:50|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|9
1654761490000|2022-06-09 07:58:10|||||||||1
1654761500000|2022-06-09 07:58:20|||||||||2
1654761520000|2022-06-09 07:58:40|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|5
1654761530000|2022-06-09 07:58:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654761540000|2022-06-09 07:59:00|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|4
1654761550000|2022-06-09 07:59:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654761560000|2022-06-09 07:59:20|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1654761570000|2022-06-09 07:59:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654761580000|2022-06-09 07:59:40|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|0
1654761590000|2022-06-09 07:59:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654761600000|2022-06-09 08:00:00|24.91|24.83|24.95|24.87|24.95|24.87|24.91|24.83|0
1654761610000|2022-06-09 08:00:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654761620000|2022-06-09 08:00:20|||||||||2
1654761630000|2022-06-09 08:00:30|24.93|24.85|24.93|24.85|24.93|24.85|24.91|24.83|0
1654761640000|2022-06-09 08:00:40|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654761660000|2022-06-09 08:01:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|2
1654761680000|2022-06-09 08:01:20|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1654761690000|2022-06-09 08:01:30|24.93|24.85|24.95|24.87|24.95|24.87|24.91|24.83|0
1654761700000|2022-06-09 08:01:40|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1654761720000|2022-06-09 08:02:00|24.91|24.83|24.93|24.85|24.93|24.85|24.9|24.82|0
1654761730000|2022-06-09 08:02:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654761760000|2022-06-09 08:02:40|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|11
1654761810000|2022-06-09 08:03:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|19
1654761820000|2022-06-09 08:03:40|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1654761840000|2022-06-09 08:04:00|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|12
1654761850000|2022-06-09 08:04:10|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|116
1654761860000|2022-06-09 08:04:20|||||||||2
1654761950000|2022-06-09 08:05:50|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|21
1654761960000|2022-06-09 08:06:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654761970000|2022-06-09 08:06:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654761990000|2022-06-09 08:06:30|24.99|24.91|24.97|24.89|25.01|24.93|24.97|24.89|0
1654762000000|2022-06-09 08:06:40|24.99|24.91|25.01|24.93|25.01|24.93|24.97|24.89|0
1654762030000|2022-06-09 08:07:10|||||||||2
1654762050000|2022-06-09 08:07:30|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|16
1654762060000|2022-06-09 08:07:40|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|108
1654762070000|2022-06-09 08:07:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654762100000|2022-06-09 08:08:20|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|15
1654762170000|2022-06-09 08:09:30|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|12
1654762210000|2022-06-09 08:10:10|24.96|24.88|25.01|24.93|25.01|24.93|24.96|24.88|24
1654762220000|2022-06-09 08:10:20|24.96|24.88|25.01|24.93|25.01|24.93|24.96|24.88|0
1654762240000|2022-06-09 08:10:40|||||||||5
1654762260000|2022-06-09 08:11:00|||||||||2
1654762320000|2022-06-09 08:12:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654762340000|2022-06-09 08:12:20|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1654762390000|2022-06-09 08:13:10|||||||||19
1654762420000|2022-06-09 08:13:40|||||||||26
1654762430000|2022-06-09 08:13:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1654762440000|2022-06-09 08:14:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|58
1654762510000|2022-06-09 08:15:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654762520000|2022-06-09 08:15:20|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|46
1654762540000|2022-06-09 08:15:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654762570000|2022-06-09 08:16:10|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|1
1654762600000|2022-06-09 08:16:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|24
1654762620000|2022-06-09 08:17:00|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1654762630000|2022-06-09 08:17:10|||||||||7
1654762640000|2022-06-09 08:17:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|20
1654762650000|2022-06-09 08:17:30|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654762680000|2022-06-09 08:18:00|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|20
1654762690000|2022-06-09 08:18:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654762710000|2022-06-09 08:18:30|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654762720000|2022-06-09 08:18:40|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654762730000|2022-06-09 08:18:50|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654762740000|2022-06-09 08:19:00|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|0
1654762750000|2022-06-09 08:19:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654762810000|2022-06-09 08:20:10|24.96|24.88|24.92|24.84|24.96|24.88|24.92|24.84|4
1654762830000|2022-06-09 08:20:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|10
1654762840000|2022-06-09 08:20:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|3
1654762850000|2022-06-09 08:20:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1654762880000|2022-06-09 08:21:20|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|11
1654763000000|2022-06-09 08:23:20|||||||||23
1654763010000|2022-06-09 08:23:30|||||||||7
1654763020000|2022-06-09 08:23:40|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|0
1654763050000|2022-06-09 08:24:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654763060000|2022-06-09 08:24:20|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1654763090000|2022-06-09 08:24:50|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654763100000|2022-06-09 08:25:00|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1654763110000|2022-06-09 08:25:10|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|0
1654763130000|2022-06-09 08:25:30|24.97|24.89|24.97|24.89|24.97|24.89|24.96|24.88|0
1654763140000|2022-06-09 08:25:40|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1654763150000|2022-06-09 08:25:50|24.96|24.88|24.96|24.88|24.97|24.89|24.96|24.88|0
1654763200000|2022-06-09 08:26:40|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1654763380000|2022-06-09 08:29:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1654763460000|2022-06-09 08:31:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|130
1654763510000|2022-06-09 08:31:50|24.87|24.79|24.86|24.78|24.91|24.83|24.86|24.78|87
1654763520000|2022-06-09 08:32:00|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|150
1654763570000|2022-06-09 08:32:50|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1654763590000|2022-06-09 08:33:10|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|4
1654763600000|2022-06-09 08:33:20|24.87|24.79|24.86|24.78|24.87|24.79|24.86|24.78|0
1654763640000|2022-06-09 08:34:00|24.81|24.73|24.82|24.74|24.82|24.74|24.81|24.73|4
1654763650000|2022-06-09 08:34:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|2
1654763720000|2022-06-09 08:35:20|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|1
1654763730000|2022-06-09 08:35:30|24.76|24.68|24.76|24.68|24.78|24.7|24.76|24.68|0
1654763740000|2022-06-09 08:35:40|||||||||4
1654763780000|2022-06-09 08:36:20|||||||||139
1654763790000|2022-06-09 08:36:30|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|38
1654763820000|2022-06-09 08:37:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654763830000|2022-06-09 08:37:10|||||||||6
1654763910000|2022-06-09 08:38:30|24.76|24.68|24.76|24.68|24.76|24.68|24.75|24.67|27
1654763940000|2022-06-09 08:39:00|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|31
1654763970000|2022-06-09 08:39:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|129
1654764000000|2022-06-09 08:40:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|9
1654764010000|2022-06-09 08:40:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|3
1654764030000|2022-06-09 08:40:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654764070000|2022-06-09 08:41:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|39
1654764090000|2022-06-09 08:41:30|||||||||22
1654764160000|2022-06-09 08:42:40|24.76|24.68|24.77|24.69|24.77|24.69|24.76|24.68|103
1654764200000|2022-06-09 08:43:20|24.81|24.73|24.77|24.69|24.81|24.73|24.77|24.69|0
1654764220000|2022-06-09 08:43:40|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|0
1654764290000|2022-06-09 08:44:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654764300000|2022-06-09 08:45:00|24.81|24.73|24.77|24.69|24.81|24.73|24.77|24.69|0
1654764310000|2022-06-09 08:45:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654764320000|2022-06-09 08:45:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654764330000|2022-06-09 08:45:30|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|0
1654764360000|2022-06-09 08:46:00|24.77|24.69|24.76|24.68|24.77|24.69|24.76|24.68|16
1654764370000|2022-06-09 08:46:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1654764380000|2022-06-09 08:46:20|24.76|24.68|24.76|24.68|24.77|24.69|24.76|24.68|0
1654764430000|2022-06-09 08:47:10|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|39
1654764440000|2022-06-09 08:47:20|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1654764450000|2022-06-09 08:47:30|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|101
1654764490000|2022-06-09 08:48:10|24.75|24.67|24.75|24.67|24.76|24.68|24.75|24.67|41
1654764520000|2022-06-09 08:48:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654764530000|2022-06-09 08:48:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654764540000|2022-06-09 08:49:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654764560000|2022-06-09 08:49:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|150
1654764570000|2022-06-09 08:49:30|||||||||14
1654764580000|2022-06-09 08:49:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654764710000|2022-06-09 08:51:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|27
1654764720000|2022-06-09 08:52:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654764730000|2022-06-09 08:52:10|24.73|24.65|24.73|24.65|24.75|24.67|24.71|24.63|7
1654764740000|2022-06-09 08:52:20|24.75|24.67|24.71|24.63|24.75|24.67|24.7|24.62|1
1654764750000|2022-06-09 08:52:30|24.75|24.67|24.71|24.63|24.75|24.67|24.71|24.63|0
1654764810000|2022-06-09 08:53:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|30
1654764830000|2022-06-09 08:53:50|24.71|24.63|24.71|24.63|24.73|24.65|24.71|24.63|52
1654764840000|2022-06-09 08:54:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654764910000|2022-06-09 08:55:10|24.76|24.68|24.75|24.67|24.76|24.68|24.75|24.67|9
1654764970000|2022-06-09 08:56:10|||||||||5
1654764980000|2022-06-09 08:56:20|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|24
1654764990000|2022-06-09 08:56:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654765030000|2022-06-09 08:57:10|||||||||151
1654765040000|2022-06-09 08:57:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|16
1654765070000|2022-06-09 08:57:50|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1654765080000|2022-06-09 08:58:00|24.73|24.65|24.7|24.62|24.75|24.67|24.7|24.62|9
1654765090000|2022-06-09 08:58:10|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|1
1654765120000|2022-06-09 08:58:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|100
1654765130000|2022-06-09 08:58:50|||||||||4
1654765140000|2022-06-09 08:59:00|||||||||6
1654765150000|2022-06-09 08:59:10|||||||||4
1654765160000|2022-06-09 08:59:20|||||||||4
1654765240000|2022-06-09 09:00:40|||||||||33
1654765270000|2022-06-09 09:01:10|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|18
1654765280000|2022-06-09 09:01:20|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|56
1654765320000|2022-06-09 09:02:00|||||||||7
1654765340000|2022-06-09 09:02:20|||||||||2
1654765420000|2022-06-09 09:03:40|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|9
1654765430000|2022-06-09 09:03:50|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654765500000|2022-06-09 09:05:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|22
1654765510000|2022-06-09 09:05:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654765540000|2022-06-09 09:05:40|||||||||9
1654765550000|2022-06-09 09:05:50|||||||||71
1654765700000|2022-06-09 09:08:20|24.67|24.59|24.65|24.57|24.7|24.62|24.65|24.57|72
1654765760000|2022-06-09 09:09:20|||||||||2
1654765780000|2022-06-09 09:09:40|24.64|24.56|24.65|24.57|24.65|24.57|24.64|24.56|113
1654765800000|2022-06-09 09:10:00|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|37
1654765820000|2022-06-09 09:10:20|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|0
1654765910000|2022-06-09 09:11:50|||||||||68
1654765980000|2022-06-09 09:13:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|12
1654766080000|2022-06-09 09:14:40|||||||||9
1654766170000|2022-06-09 09:16:10|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|96
1654766180000|2022-06-09 09:16:20|||||||||2
1654766250000|2022-06-09 09:17:30|||||||||13
1654766270000|2022-06-09 09:17:50|||||||||50
1654766320000|2022-06-09 09:18:40|||||||||8
1654766330000|2022-06-09 09:18:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|6
1654766440000|2022-06-09 09:20:40|||||||||3
1654766490000|2022-06-09 09:21:30|||||||||18
1654766520000|2022-06-09 09:22:00|||||||||1
1654766690000|2022-06-09 09:24:50|||||||||6
1654766880000|2022-06-09 09:28:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|14
1654766910000|2022-06-09 09:28:30|24.75|24.67|24.76|24.68|24.76|24.68|24.75|24.67|24
1654766960000|2022-06-09 09:29:20|24.75|24.67|24.75|24.67|24.76|24.68|24.75|24.67|14
1654766990000|2022-06-09 09:29:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1654767000000|2022-06-09 09:30:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654767050000|2022-06-09 09:30:50|||||||||1
1654767070000|2022-06-09 09:31:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654767080000|2022-06-09 09:31:20|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|0
1654767090000|2022-06-09 09:31:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654767100000|2022-06-09 09:31:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654767110000|2022-06-09 09:31:50|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|0
1654767120000|2022-06-09 09:32:00|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|0
1654767130000|2022-06-09 09:32:10|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1654767150000|2022-06-09 09:32:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1654767160000|2022-06-09 09:32:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654767190000|2022-06-09 09:33:10|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|0
1654767210000|2022-06-09 09:33:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654767250000|2022-06-09 09:34:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654767260000|2022-06-09 09:34:20|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|14
1654767270000|2022-06-09 09:34:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|6
1654767350000|2022-06-09 09:35:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|3
1654767540000|2022-06-09 09:39:00|||||||||6
1654767610000|2022-06-09 09:40:10|||||||||29
1654767630000|2022-06-09 09:40:30|||||||||14
1654767650000|2022-06-09 09:40:50|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|39
1654767660000|2022-06-09 09:41:00|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1654767670000|2022-06-09 09:41:10|||||||||100
1654767680000|2022-06-09 09:41:20|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|0
1654767770000|2022-06-09 09:42:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1654767790000|2022-06-09 09:43:10|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|0
1654767810000|2022-06-09 09:43:30|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|0
1654767820000|2022-06-09 09:43:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1654767840000|2022-06-09 09:44:00|||||||||17
1654767860000|2022-06-09 09:44:20|||||||||50
1654767870000|2022-06-09 09:44:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|2
1654767920000|2022-06-09 09:45:20|24.74|24.66|24.74|24.66|24.75|24.67|24.74|24.66|0
1654767930000|2022-06-09 09:45:30|24.75|24.67|24.75|24.67|24.75|24.67|24.74|24.66|2
1654767940000|2022-06-09 09:45:40|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|0
1654768050000|2022-06-09 09:47:30|||||||||1
1654768200000|2022-06-09 09:50:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654768220000|2022-06-09 09:50:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654768240000|2022-06-09 09:50:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|5
1654768250000|2022-06-09 09:50:50|24.75|24.67|24.75|24.67|24.75|24.67|24.74|24.66|8
1654768270000|2022-06-09 09:51:10|24.79|24.71|24.75|24.67|24.79|24.71|24.75|24.67|0
1654768290000|2022-06-09 09:51:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654768310000|2022-06-09 09:51:50|||||||||1
1654768390000|2022-06-09 09:53:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|4
1654768400000|2022-06-09 09:53:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|3
1654768420000|2022-06-09 09:53:40|||||||||50
1654768520000|2022-06-09 09:55:20|||||||||2
1654768530000|2022-06-09 09:55:30|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1654768540000|2022-06-09 09:55:40|||||||||18
1654768560000|2022-06-09 09:56:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|6
1654768570000|2022-06-09 09:56:10|24.84|24.76|24.84|24.76|24.85|24.77|24.84|24.76|19
1654768580000|2022-06-09 09:56:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|12
1654768600000|2022-06-09 09:56:40|24.89|24.81|24.89|24.81|24.89|24.81|24.85|24.77|100
1654768610000|2022-06-09 09:56:50|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|0
1654768690000|2022-06-09 09:58:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|118
1654768700000|2022-06-09 09:58:20|||||||||11
1654768720000|2022-06-09 09:58:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|5
1654768730000|2022-06-09 09:58:50|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|5
1654768750000|2022-06-09 09:59:10|||||||||4
1654768800000|2022-06-09 10:00:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1654768900000|2022-06-09 10:01:40|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|0
1654768910000|2022-06-09 10:01:50|24.84|24.76|24.83|24.75|24.84|24.76|24.79|24.71|48
1654768930000|2022-06-09 10:02:10|24.84|24.76|24.84|24.76|24.84|24.76|24.83|24.75|1
1654768950000|2022-06-09 10:02:30|24.83|24.75|24.84|24.76|24.84|24.76|24.83|24.75|0
1654769030000|2022-06-09 10:03:50|||||||||7
1654769050000|2022-06-09 10:04:10|24.83|24.75|24.79|24.71|24.83|24.75|24.79|24.71|12
1654769060000|2022-06-09 10:04:20|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|0
1654769070000|2022-06-09 10:04:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|23
1654769080000|2022-06-09 10:04:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654769090000|2022-06-09 10:04:50|||||||||118
1654769140000|2022-06-09 10:05:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654769220000|2022-06-09 10:07:00|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|19
1654769240000|2022-06-09 10:07:20|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1654769250000|2022-06-09 10:07:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654769270000|2022-06-09 10:07:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654769280000|2022-06-09 10:08:00|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1654769300000|2022-06-09 10:08:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654769360000|2022-06-09 10:09:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|11
1654769490000|2022-06-09 10:11:30|||||||||47
1654769500000|2022-06-09 10:11:40|||||||||17
1654769510000|2022-06-09 10:11:50|24.86|24.78|24.9|24.82|24.9|24.82|24.86|24.78|0
1654769520000|2022-06-09 10:12:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654769630000|2022-06-09 10:13:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|29
1654769650000|2022-06-09 10:14:10|||||||||20
1654769690000|2022-06-09 10:14:50|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|2
1654769730000|2022-06-09 10:15:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|1
1654769740000|2022-06-09 10:15:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|25
1654769810000|2022-06-09 10:16:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|3
1654769820000|2022-06-09 10:17:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1654769830000|2022-06-09 10:17:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654769860000|2022-06-09 10:17:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1654769870000|2022-06-09 10:17:50|24.83|24.75|24.8|24.72|24.83|24.75|24.8|24.72|1
1654769940000|2022-06-09 10:19:00|24.84|24.76|24.82|24.74|24.84|24.76|24.82|24.74|0
1654769950000|2022-06-09 10:19:10|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654769970000|2022-06-09 10:19:30|24.83|24.75|24.8|24.72|24.83|24.75|24.8|24.72|0
1654769980000|2022-06-09 10:19:40|||||||||3
1654770030000|2022-06-09 10:20:30|||||||||25
1654770040000|2022-06-09 10:20:40|||||||||1
1654770060000|2022-06-09 10:21:00|||||||||2
1654770070000|2022-06-09 10:21:10|||||||||50
1654770090000|2022-06-09 10:21:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|11
1654770160000|2022-06-09 10:22:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|25
1654770170000|2022-06-09 10:22:50|||||||||42
1654770180000|2022-06-09 10:23:00|24.75|24.67|24.75|24.67|24.75|24.67|24.74|24.66|26
1654770190000|2022-06-09 10:23:10|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|11
1654770220000|2022-06-09 10:23:40|24.74|24.66|24.75|24.67|24.75|24.67|24.74|24.66|7
1654770230000|2022-06-09 10:23:50|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|2
1654770250000|2022-06-09 10:24:10|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|23
1654770260000|2022-06-09 10:24:20|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|0
1654770280000|2022-06-09 10:24:40|||||||||3
1654770290000|2022-06-09 10:24:50|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|0
1654770300000|2022-06-09 10:25:00|24.7|24.62|24.75|24.67|24.75|24.67|24.7|24.62|0
1654770310000|2022-06-09 10:25:10|||||||||1
1654770330000|2022-06-09 10:25:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|1
1654770340000|2022-06-09 10:25:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1654770360000|2022-06-09 10:26:00|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|3
1654770380000|2022-06-09 10:26:20|||||||||1
1654770390000|2022-06-09 10:26:30|||||||||1
1654770410000|2022-06-09 10:26:50|||||||||1
1654770430000|2022-06-09 10:27:10|||||||||1
1654770440000|2022-06-09 10:27:20|||||||||1
1654770450000|2022-06-09 10:27:30|24.73|24.65|24.7|24.62|24.75|24.67|24.7|24.62|0
1654770470000|2022-06-09 10:27:50|||||||||1
1654770480000|2022-06-09 10:28:00|||||||||2
1654770490000|2022-06-09 10:28:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|3
1654770510000|2022-06-09 10:28:30|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1654770520000|2022-06-09 10:28:40|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|0
1654770530000|2022-06-09 10:28:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654770570000|2022-06-09 10:29:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|32
1654770580000|2022-06-09 10:29:40|24.65|24.57|24.64|24.56|24.65|24.57|24.64|24.56|58
1654770590000|2022-06-09 10:29:50|||||||||55
1654770640000|2022-06-09 10:30:40|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|49
1654770650000|2022-06-09 10:30:50|||||||||57
1654770670000|2022-06-09 10:31:10|||||||||7
1654771050000|2022-06-09 10:37:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|15
1654771080000|2022-06-09 10:38:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|10
1654771100000|2022-06-09 10:38:20|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|4
1654771120000|2022-06-09 10:38:40|24.69|24.61|24.69|24.61|24.69|24.61|24.67|24.59|0
1654771150000|2022-06-09 10:39:10|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|0
1654771160000|2022-06-09 10:39:20|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1654771180000|2022-06-09 10:39:40|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|4
1654771200000|2022-06-09 10:40:00|24.71|24.63|24.75|24.67|24.75|24.67|24.71|24.63|0
1654771210000|2022-06-09 10:40:10|24.73|24.65|24.7|24.62|24.75|24.67|24.7|24.62|35
1654771220000|2022-06-09 10:40:20|24.71|24.63|24.73|24.65|24.75|24.67|24.71|24.63|13
1654771230000|2022-06-09 10:40:30|24.75|24.67|24.71|24.63|24.75|24.67|24.7|24.62|12
1654771250000|2022-06-09 10:40:50|24.73|24.65|24.71|24.63|24.73|24.65|24.7|24.62|0
1654771260000|2022-06-09 10:41:00|24.7|24.62|24.7|24.62|24.73|24.65|24.7|24.62|21
1654771280000|2022-06-09 10:41:20|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|1
1654771290000|2022-06-09 10:41:30|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|0
1654771350000|2022-06-09 10:42:30|24.69|24.61|24.65|24.57|24.69|24.61|24.65|24.57|14
1654771360000|2022-06-09 10:42:40|24.66|24.58|24.65|24.57|24.66|24.58|24.65|24.57|19
1654771370000|2022-06-09 10:42:50|24.66|24.58|24.7|24.62|24.7|24.62|24.66|24.58|25
1654771380000|2022-06-09 10:43:00|||||||||3
1654771400000|2022-06-09 10:43:20|24.67|24.59|24.67|24.59|24.69|24.61|24.67|24.59|0
1654771410000|2022-06-09 10:43:30|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1654771420000|2022-06-09 10:43:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|1
1654771440000|2022-06-09 10:44:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1654771460000|2022-06-09 10:44:20|24.7|24.62|24.7|24.62|24.7|24.62|24.69|24.61|1
1654771470000|2022-06-09 10:44:30|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1654771480000|2022-06-09 10:44:40|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1654771490000|2022-06-09 10:44:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1654771500000|2022-06-09 10:45:00|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1654771510000|2022-06-09 10:45:10|24.7|24.62|24.65|24.57|24.7|24.62|24.65|24.57|0
1654771530000|2022-06-09 10:45:30|24.67|24.59|24.67|24.59|24.68|24.6|24.67|24.59|0
1654771540000|2022-06-09 10:45:40|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654771560000|2022-06-09 10:46:00|24.66|24.58|24.66|24.58|24.66|24.58|24.65|24.57|0
1654771570000|2022-06-09 10:46:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654771610000|2022-06-09 10:46:50|24.68|24.6|24.7|24.62|24.7|24.62|24.65|24.57|14
1654771630000|2022-06-09 10:47:10|24.68|24.6|24.7|24.62|24.7|24.62|24.67|24.59|25
1654771660000|2022-06-09 10:47:40|||||||||1
1654771680000|2022-06-09 10:48:00|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|4
1654771750000|2022-06-09 10:49:10|||||||||50
1654771810000|2022-06-09 10:50:10|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1654771820000|2022-06-09 10:50:20|24.69|24.61|24.65|24.57|24.69|24.61|24.65|24.57|0
1654771830000|2022-06-09 10:50:30|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|0
1654771870000|2022-06-09 10:51:10|24.64|24.56|24.64|24.56|24.64|24.56|24.62|24.54|12
1654771890000|2022-06-09 10:51:30|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|0
1654771900000|2022-06-09 10:51:40|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|3
1654771960000|2022-06-09 10:52:40|||||||||62
1654772020000|2022-06-09 10:53:40|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|1
1654772030000|2022-06-09 10:53:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1654772110000|2022-06-09 10:55:10|24.68|24.6|24.68|24.6|24.68|24.6|24.65|24.57|2
1654772120000|2022-06-09 10:55:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|2
1654772210000|2022-06-09 10:56:50|24.69|24.61|24.69|24.61|24.7|24.62|24.69|24.61|0
1654772220000|2022-06-09 10:57:00|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|0
1654772230000|2022-06-09 10:57:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|4
1654772310000|2022-06-09 10:58:30|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|38
1654772320000|2022-06-09 10:58:40|24.71|24.63|24.71|24.63|24.71|24.63|24.7|24.62|4
1654772500000|2022-06-09 11:01:40|||||||||6
1654772630000|2022-06-09 11:03:50|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|17
1654772650000|2022-06-09 11:04:10|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|17
1654772670000|2022-06-09 11:04:30|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|13
1654772690000|2022-06-09 11:04:50|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|0
1654772710000|2022-06-09 11:05:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|6
1654772740000|2022-06-09 11:05:40|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|6
1654772760000|2022-06-09 11:06:00|||||||||9
1654772950000|2022-06-09 11:09:10|||||||||17
1654772960000|2022-06-09 11:09:20|||||||||4
1654773040000|2022-06-09 11:10:40|24.69|24.61|24.69|24.61|24.71|24.63|24.66|24.58|0
1654773050000|2022-06-09 11:10:50|||||||||10
1654773060000|2022-06-09 11:11:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654773070000|2022-06-09 11:11:10|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|10
1654773090000|2022-06-09 11:11:30|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1654773130000|2022-06-09 11:12:10|||||||||1
1654773170000|2022-06-09 11:12:50|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654773190000|2022-06-09 11:13:10|24.68|24.6|24.71|24.63|24.71|24.63|24.68|24.6|4
1654773210000|2022-06-09 11:13:30|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|0
1654773220000|2022-06-09 11:13:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654773230000|2022-06-09 11:13:50|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1654773240000|2022-06-09 11:14:00|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1654773300000|2022-06-09 11:15:00|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|0
1654773320000|2022-06-09 11:15:20|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654773380000|2022-06-09 11:16:20|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1654773400000|2022-06-09 11:16:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1654773410000|2022-06-09 11:16:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654773480000|2022-06-09 11:18:00|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|56
1654773490000|2022-06-09 11:18:10|||||||||15
1654773530000|2022-06-09 11:18:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654773540000|2022-06-09 11:19:00|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1654773560000|2022-06-09 11:19:20|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1654773570000|2022-06-09 11:19:30|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|1
1654773580000|2022-06-09 11:19:40|24.71|24.63|24.67|24.59|24.71|24.63|24.67|24.59|0
1654773600000|2022-06-09 11:20:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1654773630000|2022-06-09 11:20:30|24.67|24.59|24.66|24.58|24.67|24.59|24.66|24.58|5
1654773670000|2022-06-09 11:21:10|||||||||12
1654773680000|2022-06-09 11:21:20|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1654773700000|2022-06-09 11:21:40|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|3
1654773710000|2022-06-09 11:21:50|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1654773720000|2022-06-09 11:22:00|24.65|24.57|24.66|24.58|24.66|24.58|24.65|24.57|0
1654773730000|2022-06-09 11:22:10|24.65|24.57|24.65|24.57|24.66|24.58|24.65|24.57|0
1654773740000|2022-06-09 11:22:20|||||||||2
1654773760000|2022-06-09 11:22:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|5
1654773770000|2022-06-09 11:22:50|24.57|24.49|24.5|24.42|24.57|24.49|24.5|24.42|209
1654773780000|2022-06-09 11:23:00|24.52|24.44|24.55|24.47|24.55|24.47|24.52|24.44|102
1654773790000|2022-06-09 11:23:10|24.56|24.48|24.5|24.42|24.56|24.48|24.5|24.42|60
1654773800000|2022-06-09 11:23:20|24.47|24.39|24.5|24.42|24.5|24.42|24.45|24.37|65
1654773810000|2022-06-09 11:23:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|8
1654773820000|2022-06-09 11:23:40|24.55|24.47|24.55|24.47|24.55|24.47|24.51|24.43|0
1654773830000|2022-06-09 11:23:50|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|0
1654773840000|2022-06-09 11:24:00|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|0
1654773850000|2022-06-09 11:24:10|24.56|24.48|24.55|24.47|24.56|24.48|24.55|24.47|3
1654773860000|2022-06-09 11:24:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654773890000|2022-06-09 11:24:50|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|2
1654773910000|2022-06-09 11:25:10|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|0
1654773920000|2022-06-09 11:25:20|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|0
1654773930000|2022-06-09 11:25:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654773990000|2022-06-09 11:26:30|24.6|24.52|24.58|24.5|24.61|24.53|24.58|24.5|13
1654774000000|2022-06-09 11:26:40|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1654774010000|2022-06-09 11:26:50|24.6|24.52|24.6|24.52|24.61|24.53|24.6|24.52|0
1654774020000|2022-06-09 11:27:00|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|0
1654774030000|2022-06-09 11:27:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1654774040000|2022-06-09 11:27:20|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654774050000|2022-06-09 11:27:30|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|0
1654774070000|2022-06-09 11:27:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654774080000|2022-06-09 11:28:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|3
1654774090000|2022-06-09 11:28:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654774100000|2022-06-09 11:28:20|24.6|24.52|24.6|24.52|24.61|24.53|24.6|24.52|0
1654774110000|2022-06-09 11:28:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1654774130000|2022-06-09 11:28:50|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1654774140000|2022-06-09 11:29:00|24.58|24.5|24.6|24.52|24.6|24.52|24.56|24.48|0
1654774150000|2022-06-09 11:29:10|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1654774160000|2022-06-09 11:29:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1654774200000|2022-06-09 11:30:00|24.6|24.52|24.6|24.52|24.61|24.53|24.6|24.52|0
1654774210000|2022-06-09 11:30:10|24.61|24.53|24.61|24.53|24.61|24.53|24.6|24.52|4
1654774220000|2022-06-09 11:30:20|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1654774230000|2022-06-09 11:30:30|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|3
1654774240000|2022-06-09 11:30:40|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|3
1654774260000|2022-06-09 11:31:00|24.6|24.52|24.6|24.52|24.61|24.53|24.6|24.52|0
1654774270000|2022-06-09 11:31:10|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|2
1654774280000|2022-06-09 11:31:20|24.61|24.53|24.6|24.52|24.61|24.53|24.6|24.52|0
1654774290000|2022-06-09 11:31:30|24.61|24.53|24.61|24.53|24.61|24.53|24.6|24.52|3
1654774300000|2022-06-09 11:31:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1654774310000|2022-06-09 11:31:50|24.56|24.48|24.56|24.48|24.58|24.5|24.56|24.48|0
1654774320000|2022-06-09 11:32:00|24.58|24.5|24.58|24.5|24.6|24.52|24.58|24.5|0
1654774330000|2022-06-09 11:32:10|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1654774340000|2022-06-09 11:32:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|5
1654774370000|2022-06-09 11:32:50|||||||||19
1654774490000|2022-06-09 11:34:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|127
1654774500000|2022-06-09 11:35:00|||||||||26
1654774510000|2022-06-09 11:35:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1654774590000|2022-06-09 11:36:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|5
1654774600000|2022-06-09 11:36:40|||||||||2
1654774660000|2022-06-09 11:37:40|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654774690000|2022-06-09 11:38:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|12
1654774700000|2022-06-09 11:38:20|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654774710000|2022-06-09 11:38:30|24.79|24.71|24.79|24.71|24.8|24.72|24.79|24.71|13
1654774730000|2022-06-09 11:38:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1654774740000|2022-06-09 11:39:00|24.84|24.76|24.84|24.76|24.84|24.76|24.82|24.74|0
1654774760000|2022-06-09 11:39:20|||||||||11
1654774770000|2022-06-09 11:39:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|2
1654774780000|2022-06-09 11:39:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1654774840000|2022-06-09 11:40:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1654774870000|2022-06-09 11:41:10|||||||||1
1654774880000|2022-06-09 11:41:20|24.89|24.81|24.88|24.8|24.89|24.81|24.88|24.8|10
1654774890000|2022-06-09 11:41:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654774900000|2022-06-09 11:41:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|28
1654774990000|2022-06-09 11:43:10|24.9|24.82|24.88|24.8|24.9|24.82|24.88|24.8|0
1654775000000|2022-06-09 11:43:20|||||||||9
1654775020000|2022-06-09 11:43:40|||||||||7
1654775040000|2022-06-09 11:44:00|||||||||1
1654775050000|2022-06-09 11:44:10|||||||||8
1654775060000|2022-06-09 11:44:20|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|41
1654775070000|2022-06-09 11:44:30|||||||||7
1654775110000|2022-06-09 11:45:10|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|3
1654775120000|2022-06-09 11:45:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1654775130000|2022-06-09 11:45:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1654775140000|2022-06-09 11:45:40|24.82|24.74|24.77|24.69|24.82|24.74|24.77|24.69|8
1654775150000|2022-06-09 11:45:50|24.75|24.67|24.71|24.63|24.75|24.67|24.71|24.63|3
1654775160000|2022-06-09 11:46:00|24.76|24.68|24.71|24.63|24.77|24.69|24.71|24.63|32
1654775170000|2022-06-09 11:46:10|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|35
1654775180000|2022-06-09 11:46:20|24.72|24.64|24.77|24.69|24.77|24.69|24.72|24.64|19
1654775190000|2022-06-09 11:46:30|24.79|24.71|24.85|24.77|24.85|24.77|24.79|24.71|21
1654775200000|2022-06-09 11:46:40|24.87|24.79|24.87|24.79|24.88|24.8|24.85|24.77|24
1654775210000|2022-06-09 11:46:50|24.88|24.8|24.93|24.85|24.93|24.85|24.88|24.8|12
1654775220000|2022-06-09 11:47:00|24.92|24.84|24.87|24.79|24.92|24.84|24.87|24.79|8
1654775230000|2022-06-09 11:47:10|24.88|24.8|24.88|24.8|24.88|24.8|24.87|24.79|15
1654775240000|2022-06-09 11:47:20|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|2
1654775250000|2022-06-09 11:47:30|24.87|24.79|24.88|24.8|24.88|24.8|24.87|24.79|3
1654775260000|2022-06-09 11:47:40|24.87|24.79|24.88|24.8|24.88|24.8|24.83|24.75|30
1654775270000|2022-06-09 11:47:50|||||||||15
1654775300000|2022-06-09 11:48:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654775310000|2022-06-09 11:48:30|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1654775320000|2022-06-09 11:48:40|24.94|24.86|24.91|24.83|24.94|24.86|24.91|24.83|4
1654775330000|2022-06-09 11:48:50|24.89|24.81|24.94|24.86|24.94|24.86|24.89|24.81|5
1654775340000|2022-06-09 11:49:00|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|85
1654775350000|2022-06-09 11:49:10|24.95|24.87|24.95|24.87|24.95|24.87|24.94|24.86|6
1654775360000|2022-06-09 11:49:20|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|7
1654775370000|2022-06-09 11:49:30|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|1
1654775380000|2022-06-09 11:49:40|24.97|24.89|24.97|24.89|24.97|24.89|24.95|24.87|13
1654775390000|2022-06-09 11:49:50|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|3
1654775400000|2022-06-09 11:50:00|24.92|24.84|24.94|24.86|24.95|24.87|24.92|24.84|6
1654775410000|2022-06-09 11:50:10|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|0
1654775420000|2022-06-09 11:50:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|27
1654775430000|2022-06-09 11:50:30|||||||||6
1654775450000|2022-06-09 11:50:50|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|3
1654775460000|2022-06-09 11:51:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1654775480000|2022-06-09 11:51:20|||||||||30
1654775490000|2022-06-09 11:51:30|24.87|24.79|24.85|24.77|24.89|24.81|24.85|24.77|0
1654775500000|2022-06-09 11:51:40|24.84|24.76|24.89|24.81|24.89|24.81|24.84|24.76|65
1654775510000|2022-06-09 11:51:50|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1654775530000|2022-06-09 11:52:10|24.92|24.84|24.94|24.86|24.95|24.87|24.92|24.84|3
1654775540000|2022-06-09 11:52:20|24.95|24.87|24.92|24.84|24.95|24.87|24.92|24.84|9
1654775550000|2022-06-09 11:52:30|24.9|24.82|24.95|24.87|24.95|24.87|24.9|24.82|0
1654775560000|2022-06-09 11:52:40|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|0
1654775570000|2022-06-09 11:52:50|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|14
1654775600000|2022-06-09 11:53:20|24.93|24.85|24.93|24.85|24.93|24.85|24.92|24.84|6
1654775620000|2022-06-09 11:53:40|||||||||1
1654775630000|2022-06-09 11:53:50|24.9|24.82|24.92|24.84|24.93|24.85|24.9|24.82|38
1654775640000|2022-06-09 11:54:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1654775650000|2022-06-09 11:54:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1654775660000|2022-06-09 11:54:20|||||||||27
1654775670000|2022-06-09 11:54:30|24.93|24.85|24.95|24.87|24.95|24.87|24.93|24.85|0
1654775680000|2022-06-09 11:54:40|||||||||53
1654775690000|2022-06-09 11:54:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1654775700000|2022-06-09 11:55:00|||||||||42
1654775710000|2022-06-09 11:55:10|||||||||25
1654775740000|2022-06-09 11:55:40|||||||||20
1654775750000|2022-06-09 11:55:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|75
1654775760000|2022-06-09 11:56:00|25.03|24.95|25.05|24.97|25.05|24.97|25|24.92|2
1654775770000|2022-06-09 11:56:10|25.03|24.95|25|24.92|25.05|24.97|25|24.92|2
1654775790000|2022-06-09 11:56:30|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|1
1654775800000|2022-06-09 11:56:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1654775810000|2022-06-09 11:56:50|||||||||2
1654775840000|2022-06-09 11:57:20|25.03|24.95|25|24.92|25.03|24.95|25|24.92|3
1654775860000|2022-06-09 11:57:40|||||||||22
1654775880000|2022-06-09 11:58:00|25.01|24.93|25.05|24.97|25.05|24.97|25.01|24.93|6
1654775890000|2022-06-09 11:58:10|25.03|24.95|25.05|24.97|25.05|24.97|25|24.92|9
1654775900000|2022-06-09 11:58:20|25.03|24.95|25.05|24.97|25.05|24.97|25|24.92|10
1654775910000|2022-06-09 11:58:30|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654775920000|2022-06-09 11:58:40|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1654775940000|2022-06-09 11:59:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|15
1654775950000|2022-06-09 11:59:10|25.05|24.97|25|24.92|25.05|24.97|25|24.92|0
1654775960000|2022-06-09 11:59:20|25.03|24.95|25|24.92|25.03|24.95|25|24.92|100
1654775970000|2022-06-09 11:59:30|||||||||4
1654775990000|2022-06-09 11:59:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654776010000|2022-06-09 12:00:10|||||||||1
1654776030000|2022-06-09 12:00:30|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1654776040000|2022-06-09 12:00:40|||||||||9
1654776110000|2022-06-09 12:01:50|||||||||7
1654776120000|2022-06-09 12:02:00|25.06|24.98|25.03|24.95|25.06|24.98|25.01|24.93|0
1654776130000|2022-06-09 12:02:10|25.01|24.93|25.03|24.95|25.03|24.95|25.01|24.93|0
1654776140000|2022-06-09 12:02:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|21
1654776170000|2022-06-09 12:02:50|||||||||4
1654776180000|2022-06-09 12:03:00|||||||||16
1654776190000|2022-06-09 12:03:10|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|4
1654776230000|2022-06-09 12:03:50|||||||||1
1654776240000|2022-06-09 12:04:00|25|24.92|25.01|24.93|25.01|24.93|24.98|24.9|2
1654776250000|2022-06-09 12:04:10|25|24.92|25.01|24.93|25.01|24.93|25|24.92|1
1654776360000|2022-06-09 12:06:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|22
1654776380000|2022-06-09 12:06:20|||||||||20
1654776390000|2022-06-09 12:06:30|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|2
1654776520000|2022-06-09 12:08:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|18
1654776560000|2022-06-09 12:09:20|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|0
1654776570000|2022-06-09 12:09:30|||||||||24
1654776600000|2022-06-09 12:10:00|25.03|24.95|25.01|24.93|25.06|24.98|25.01|24.93|2
1654776610000|2022-06-09 12:10:10|25.03|24.95|25.03|24.95|25.04|24.96|25.03|24.95|0
1654776620000|2022-06-09 12:10:20|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1654776700000|2022-06-09 12:11:40|25.03|24.95|25.06|24.98|25.06|24.98|25.01|24.93|3
1654776730000|2022-06-09 12:12:10|||||||||1
1654776750000|2022-06-09 12:12:30|||||||||50
1654776770000|2022-06-09 12:12:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|108
1654776780000|2022-06-09 12:13:00|25.07|24.99|25.07|24.99|25.08|25|25.06|24.98|12
1654776790000|2022-06-09 12:13:10|25.11|25.03|25.11|25.03|25.11|25.03|25.09|25.01|8
1654776810000|2022-06-09 12:13:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|1
1654776820000|2022-06-09 12:13:40|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1654776830000|2022-06-09 12:13:50|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|0
1654776840000|2022-06-09 12:14:00|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|0
1654776850000|2022-06-09 12:14:10|25.09|25.01|25.12|25.04|25.12|25.04|25.09|25.01|25
1654776860000|2022-06-09 12:14:20|||||||||72
1654776900000|2022-06-09 12:15:00|25.13|25.05|25.17|25.09|25.17|25.09|25.13|25.05|16
1654776910000|2022-06-09 12:15:10|25.15|25.07|25.15|25.07|25.17|25.09|25.13|25.05|82
1654776920000|2022-06-09 12:15:20|25.17|25.09|25.12|25.04|25.17|25.09|25.12|25.04|1
1654776950000|2022-06-09 12:15:50|||||||||54
1654776970000|2022-06-09 12:16:10|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|106
1654776980000|2022-06-09 12:16:20|25.12|25.04|25.12|25.04|25.13|25.05|25.12|25.04|70
1654776990000|2022-06-09 12:16:30|||||||||2
1654777030000|2022-06-09 12:17:10|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|10
1654777040000|2022-06-09 12:17:20|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|0
1654777050000|2022-06-09 12:17:30|25.11|25.03|25.09|25.01|25.12|25.04|25.07|24.99|0
1654777060000|2022-06-09 12:17:40|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|20
1654777070000|2022-06-09 12:17:50|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|37
1654777080000|2022-06-09 12:18:00|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|0
1654777090000|2022-06-09 12:18:10|25.07|24.99|25.07|24.99|25.07|24.99|25.06|24.98|5
1654777100000|2022-06-09 12:18:20|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1654777110000|2022-06-09 12:18:30|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1654777120000|2022-06-09 12:18:40|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|0
1654777130000|2022-06-09 12:18:50|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|0
1654777160000|2022-06-09 12:19:20|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|6
1654777190000|2022-06-09 12:19:50|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|0
1654777200000|2022-06-09 12:20:00|25.11|25.03|25.12|25.04|25.12|25.04|25.11|25.03|6
1654777230000|2022-06-09 12:20:30|25.11|25.03|25.11|25.03|25.12|25.04|25.09|25.01|23
1654777240000|2022-06-09 12:20:40|25.09|25.01|25.07|24.99|25.11|25.03|25.07|24.99|4
1654777250000|2022-06-09 12:20:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1654777260000|2022-06-09 12:21:00|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654777310000|2022-06-09 12:21:50|||||||||2
1654777330000|2022-06-09 12:22:10|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|1
1654777340000|2022-06-09 12:22:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654777410000|2022-06-09 12:23:30|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|18
1654777420000|2022-06-09 12:23:40|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654777430000|2022-06-09 12:23:50|25.17|25.09|25.17|25.09|25.17|25.09|25.13|25.05|0
1654777440000|2022-06-09 12:24:00|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1654777450000|2022-06-09 12:24:10|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654777460000|2022-06-09 12:24:20|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|0
1654777500000|2022-06-09 12:25:00|25.15|25.07|25.15|25.07|25.17|25.09|25.13|25.05|0
1654777510000|2022-06-09 12:25:10|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654777520000|2022-06-09 12:25:20|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|20
1654777530000|2022-06-09 12:25:30|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654777540000|2022-06-09 12:25:40|||||||||100
1654777550000|2022-06-09 12:25:50|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|5
1654777560000|2022-06-09 12:26:00|25.13|25.05|25.15|25.07|25.17|25.09|25.12|25.04|10
1654777570000|2022-06-09 12:26:10|25.17|25.09|25.15|25.07|25.17|25.09|25.15|25.07|0
1654777580000|2022-06-09 12:26:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654777590000|2022-06-09 12:26:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|23
1654777600000|2022-06-09 12:26:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654777610000|2022-06-09 12:26:50|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|1
1654777640000|2022-06-09 12:27:20|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|2
1654777650000|2022-06-09 12:27:30|25.15|25.07|25.15|25.07|25.17|25.09|25.15|25.07|0
1654777660000|2022-06-09 12:27:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|5
1654777670000|2022-06-09 12:27:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654777680000|2022-06-09 12:28:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1654777710000|2022-06-09 12:28:30|25.18|25.1|25.18|25.1|25.18|25.1|25.17|25.09|2
1654777720000|2022-06-09 12:28:40|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|3
1654777730000|2022-06-09 12:28:50|25.17|25.09|25.17|25.09|25.18|25.1|25.17|25.09|0
1654777740000|2022-06-09 12:29:00|25.15|25.07|25.13|25.05|25.17|25.09|25.13|25.05|0
1654777770000|2022-06-09 12:29:30|25.12|25.04|25.12|25.04|25.13|25.05|25.12|25.04|1
1654777780000|2022-06-09 12:29:40|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|14
1654777790000|2022-06-09 12:29:50|25.13|25.05|25.12|25.04|25.13|25.05|25.1|25.02|15
1654777800000|2022-06-09 12:30:00|25.13|25.05|25.12|25.04|25.13|25.05|25.11|25.03|0
1654777810000|2022-06-09 12:30:10|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|0
1654777820000|2022-06-09 12:30:20|25.1|25.02|25.12|25.04|25.13|25.05|25.1|25.02|0
1654777830000|2022-06-09 12:30:30|25.13|25.05|25.12|25.04|25.13|25.05|25.1|25.02|76
1654777850000|2022-06-09 12:30:50|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|5
1654777860000|2022-06-09 12:31:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654777870000|2022-06-09 12:31:10|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1654777880000|2022-06-09 12:31:20|25.1|25.02|25.1|25.02|25.1|25.02|25.07|24.99|4
1654777890000|2022-06-09 12:31:30|25.08|25|25.08|25|25.08|25|25.08|25|0
1654777900000|2022-06-09 12:31:40|25.1|25.02|25.08|25|25.1|25.02|25.08|25|0
1654777910000|2022-06-09 12:31:50|25.07|24.99|25.08|25|25.08|25|25.07|24.99|0
1654777920000|2022-06-09 12:32:00|25.07|24.99|25.07|24.99|25.07|24.99|25.05|24.97|1
1654777930000|2022-06-09 12:32:10|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|0
1654777940000|2022-06-09 12:32:20|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|0
1654777950000|2022-06-09 12:32:30|25.08|25|25.08|25|25.08|25|25.08|25|0
1654777960000|2022-06-09 12:32:40|25.1|25.02|25.12|25.04|25.12|25.04|25.1|25.02|0
1654777970000|2022-06-09 12:32:50|25.1|25.02|25.12|25.04|25.13|25.05|25.1|25.02|1
1654777980000|2022-06-09 12:33:00|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1654777990000|2022-06-09 12:33:10|25.12|25.04|25.12|25.04|25.13|25.05|25.1|25.02|0
1654778000000|2022-06-09 12:33:20|25.1|25.02|25.1|25.02|25.1|25.02|25.08|25|0
1654778010000|2022-06-09 12:33:30|25.11|25.03|25.1|25.02|25.12|25.04|25.08|25|0
1654778020000|2022-06-09 12:33:40|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|0
1654778030000|2022-06-09 12:33:50|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|0
1654778040000|2022-06-09 12:34:00|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1654778060000|2022-06-09 12:34:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|71
1654778070000|2022-06-09 12:34:30|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|5
1654778090000|2022-06-09 12:34:50|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|0
1654778100000|2022-06-09 12:35:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|3
1654778110000|2022-06-09 12:35:10|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|2
1654778120000|2022-06-09 12:35:20|25.14|25.06|25.14|25.06|25.14|25.06|25.13|25.05|0
1654778150000|2022-06-09 12:35:50|25.16|25.08|25.19|25.11|25.19|25.11|25.16|25.08|0
1654778160000|2022-06-09 12:36:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|100
1654778170000|2022-06-09 12:36:10|25.16|25.08|25.19|25.11|25.19|25.11|25.14|25.06|5
1654778190000|2022-06-09 12:36:30|25.14|25.06|25.19|25.11|25.19|25.11|25.14|25.06|73
1654778210000|2022-06-09 12:36:50|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|136
1654778220000|2022-06-09 12:37:00|25.24|25.16|25.22|25.14|25.24|25.16|25.2|25.12|64
1654778230000|2022-06-09 12:37:10|25.24|25.16|25.24|25.16|25.25|25.17|25.24|25.16|154
1654778240000|2022-06-09 12:37:20|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|0
1654778260000|2022-06-09 12:37:40|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|0
1654778270000|2022-06-09 12:37:50|||||||||20
1654778280000|2022-06-09 12:38:00|25.25|25.17|25.25|25.17|25.25|25.17|25.24|25.16|345
1654778290000|2022-06-09 12:38:10|||||||||100
1654778300000|2022-06-09 12:38:20|25.28|25.2|25.25|25.17|25.28|25.2|25.25|25.17|113
1654778340000|2022-06-09 12:39:00|25.24|25.16|25.22|25.14|25.24|25.16|25.2|25.12|99
1654778350000|2022-06-09 12:39:10|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|0
1654778360000|2022-06-09 12:39:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654778370000|2022-06-09 12:39:30|25.2|25.12|25.2|25.12|25.22|25.14|25.2|25.12|30
1654778380000|2022-06-09 12:39:40|25.22|25.14|25.22|25.14|25.24|25.16|25.22|25.14|0
1654778390000|2022-06-09 12:39:50|25.24|25.16|25.24|25.16|25.24|25.16|25.22|25.14|0
1654778400000|2022-06-09 12:40:00|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|0
1654778410000|2022-06-09 12:40:10|25.25|25.17|25.24|25.16|25.25|25.17|25.24|25.16|16
1654778420000|2022-06-09 12:40:20|25.25|25.17|25.25|25.17|25.25|25.17|25.24|25.16|4
1654778460000|2022-06-09 12:41:00|||||||||1
1654778470000|2022-06-09 12:41:10|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|30
1654778480000|2022-06-09 12:41:20|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654778500000|2022-06-09 12:41:40|||||||||177
1654778510000|2022-06-09 12:41:50|||||||||2
1654778520000|2022-06-09 12:42:00|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|60
1654778540000|2022-06-09 12:42:20|25.27|25.19|25.28|25.2|25.3|25.22|25.27|25.19|21
1654778550000|2022-06-09 12:42:30|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654778570000|2022-06-09 12:42:50|||||||||135
1654778580000|2022-06-09 12:43:00|||||||||132
1654778590000|2022-06-09 12:43:10|||||||||6
1654778600000|2022-06-09 12:43:20|||||||||9
1654778620000|2022-06-09 12:43:40|25.33|25.25|25.3|25.22|25.33|25.25|25.3|25.22|2
1654778630000|2022-06-09 12:43:50|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|60
1654778640000|2022-06-09 12:44:00|||||||||13
1654778670000|2022-06-09 12:44:30|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|1
1654778680000|2022-06-09 12:44:40|25.38|25.3|25.38|25.3|25.38|25.3|25.36|25.28|13
1654778690000|2022-06-09 12:44:50|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|25
1654778700000|2022-06-09 12:45:00|25.4|25.32|25.4|25.32|25.41|25.33|25.38|25.3|63
1654778710000|2022-06-09 12:45:10|25.38|25.3|25.35|25.27|25.4|25.32|25.35|25.27|37
1654778720000|2022-06-09 12:45:20|25.33|25.25|25.33|25.25|25.35|25.27|25.33|25.25|0
1654778730000|2022-06-09 12:45:30|25.31|25.23|25.31|25.23|25.33|25.25|25.31|25.23|0
1654778740000|2022-06-09 12:45:40|25.33|25.25|25.36|25.28|25.36|25.28|25.33|25.25|69
1654778760000|2022-06-09 12:46:00|25.35|25.27|25.36|25.28|25.36|25.28|25.35|25.27|14
1654778780000|2022-06-09 12:46:20|||||||||8
1654778800000|2022-06-09 12:46:40|25.35|25.27|25.33|25.25|25.35|25.27|25.31|25.23|24
1654778810000|2022-06-09 12:46:50|25.31|25.23|25.31|25.23|25.31|25.23|25.3|25.22|64
1654778820000|2022-06-09 12:47:00|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|3
1654778830000|2022-06-09 12:47:10|25.33|25.25|25.36|25.28|25.36|25.28|25.31|25.23|16
1654778840000|2022-06-09 12:47:20|||||||||18
1654778850000|2022-06-09 12:47:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|7
1654778860000|2022-06-09 12:47:40|25.31|25.23|25.36|25.28|25.36|25.28|25.31|25.23|14
1654778880000|2022-06-09 12:48:00|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|0
1654778910000|2022-06-09 12:48:30|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|43
1654778920000|2022-06-09 12:48:40|25.41|25.33|25.4|25.32|25.43|25.35|25.4|25.32|132
1654778930000|2022-06-09 12:48:50|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1654778940000|2022-06-09 12:49:00|25.43|25.35|25.42|25.34|25.45|25.37|25.4|25.32|7
1654778950000|2022-06-09 12:49:10|25.4|25.32|25.45|25.37|25.45|25.37|25.4|25.32|0
1654778960000|2022-06-09 12:49:20|25.43|25.35|25.47|25.39|25.47|25.39|25.43|25.35|0
1654778970000|2022-06-09 12:49:30|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|0
1654778980000|2022-06-09 12:49:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|13
1654779000000|2022-06-09 12:50:00|25.5|25.42|25.5|25.42|25.5|25.42|25.48|25.4|2
1654779010000|2022-06-09 12:50:10|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|2
1654779020000|2022-06-09 12:50:20|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654779040000|2022-06-09 12:50:40|||||||||24
1654779060000|2022-06-09 12:51:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|11
1654779070000|2022-06-09 12:51:10|25.55|25.47|25.58|25.5|25.59|25.51|25.55|25.47|6
1654779080000|2022-06-09 12:51:20|25.59|25.51|25.54|25.46|25.59|25.51|25.53|25.45|29
1654779090000|2022-06-09 12:51:30|||||||||22
1654779100000|2022-06-09 12:51:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654779110000|2022-06-09 12:51:50|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654779120000|2022-06-09 12:52:00|||||||||2
1654779130000|2022-06-09 12:52:10|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|208
1654779140000|2022-06-09 12:52:20|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654779150000|2022-06-09 12:52:30|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1654779160000|2022-06-09 12:52:40|25.56|25.48|25.59|25.51|25.59|25.51|25.56|25.48|3
1654779170000|2022-06-09 12:52:50|||||||||4
1654779190000|2022-06-09 12:53:10|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|92
1654779200000|2022-06-09 12:53:20|25.59|25.51|25.59|25.51|25.63|25.55|25.59|25.51|39
1654779210000|2022-06-09 12:53:30|25.61|25.53|25.63|25.55|25.64|25.56|25.61|25.53|52
1654779220000|2022-06-09 12:53:40|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|45
1654779230000|2022-06-09 12:53:50|||||||||22
1654779240000|2022-06-09 12:54:00|25.69|25.61|25.66|25.58|25.69|25.61|25.66|25.58|0
1654779250000|2022-06-09 12:54:10|25.64|25.56|25.66|25.58|25.66|25.58|25.64|25.56|10
1654779260000|2022-06-09 12:54:20|25.64|25.56|25.64|25.56|25.66|25.58|25.64|25.56|0
1654779270000|2022-06-09 12:54:30|25.68|25.6|25.69|25.61|25.69|25.61|25.66|25.58|6
1654779280000|2022-06-09 12:54:40|||||||||47
1654779290000|2022-06-09 12:54:50|25.68|25.6|25.69|25.61|25.69|25.61|25.68|25.6|43
1654779300000|2022-06-09 12:55:00|25.67|25.59|25.66|25.58|25.67|25.59|25.64|25.56|10
1654779310000|2022-06-09 12:55:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|101
1654779320000|2022-06-09 12:55:20|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|51
1654779330000|2022-06-09 12:55:30|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|12
1654779340000|2022-06-09 12:55:40|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1654779350000|2022-06-09 12:55:50|25.67|25.59|25.72|25.64|25.73|25.65|25.67|25.59|25
1654779360000|2022-06-09 12:56:00|25.73|25.65|25.73|25.65|25.73|25.65|25.68|25.6|45
1654779370000|2022-06-09 12:56:10|25.72|25.64|25.72|25.64|25.73|25.65|25.72|25.64|59
1654779380000|2022-06-09 12:56:20|25.73|25.65|25.72|25.64|25.73|25.65|25.72|25.64|0
1654779400000|2022-06-09 12:56:40|25.67|25.59|25.67|25.59|25.69|25.61|25.67|25.59|74
1654779410000|2022-06-09 12:56:50|||||||||5
1654779420000|2022-06-09 12:57:00|25.72|25.64|25.72|25.64|25.72|25.64|25.68|25.6|18
1654779430000|2022-06-09 12:57:10|25.69|25.61|25.72|25.64|25.72|25.64|25.67|25.59|0
1654779440000|2022-06-09 12:57:20|||||||||10
1654779450000|2022-06-09 12:57:30|25.69|25.61|25.67|25.59|25.69|25.61|25.67|25.59|0
1654779460000|2022-06-09 12:57:40|25.64|25.56|25.62|25.54|25.67|25.59|25.61|25.53|9
1654779470000|2022-06-09 12:57:50|25.66|25.58|25.66|25.58|25.67|25.59|25.64|25.56|0
1654779480000|2022-06-09 12:58:00|25.64|25.56|25.72|25.64|25.72|25.64|25.62|25.54|45
1654779490000|2022-06-09 12:58:10|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|2
1654779500000|2022-06-09 12:58:20|25.71|25.63|25.71|25.63|25.72|25.64|25.71|25.63|0
1654779510000|2022-06-09 12:58:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|65
1654779560000|2022-06-09 12:59:20|25.66|25.58|25.64|25.56|25.67|25.59|25.64|25.56|101
1654779570000|2022-06-09 12:59:30|25.67|25.59|25.67|25.59|25.67|25.59|25.64|25.56|2
1654779580000|2022-06-09 12:59:40|||||||||35
1654779590000|2022-06-09 12:59:50|25.63|25.55|25.67|25.59|25.67|25.59|25.63|25.55|0
1654779600000|2022-06-09 13:00:00|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|3
1654779610000|2022-06-09 13:00:10|25.68|25.6|25.67|25.59|25.68|25.6|25.65|25.57|0
1654779620000|2022-06-09 13:00:20|25.68|25.6|25.68|25.6|25.68|25.6|25.67|25.59|0
1654779630000|2022-06-09 13:00:30|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|0
1654779640000|2022-06-09 13:00:40|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|1
1654779650000|2022-06-09 13:00:50|25.68|25.6|25.68|25.6|25.68|25.6|25.63|25.55|20
1654779660000|2022-06-09 13:01:00|25.69|25.61|25.73|25.65|25.73|25.65|25.69|25.61|19
1654779670000|2022-06-09 13:01:10|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|2
1654779680000|2022-06-09 13:01:20|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|11
1654779690000|2022-06-09 13:01:30|||||||||2
1654779700000|2022-06-09 13:01:40|25.66|25.58|25.63|25.55|25.66|25.58|25.63|25.55|38
1654779720000|2022-06-09 13:02:00|25.62|25.54|25.62|25.54|25.63|25.55|25.62|25.54|0
1654779730000|2022-06-09 13:02:10|25.63|25.55|25.63|25.55|25.63|25.55|25.62|25.54|4
1654779740000|2022-06-09 13:02:20|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1654779770000|2022-06-09 13:02:50|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654779780000|2022-06-09 13:03:00|25.62|25.54|25.57|25.49|25.62|25.54|25.57|25.49|88
1654779790000|2022-06-09 13:03:10|25.58|25.5|25.58|25.5|25.6|25.52|25.58|25.5|0
1654779800000|2022-06-09 13:03:20|25.6|25.52|25.58|25.5|25.6|25.52|25.57|25.49|100
1654779810000|2022-06-09 13:03:30|25.57|25.49|25.52|25.44|25.57|25.49|25.52|25.44|1
1654779830000|2022-06-09 13:03:50|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|0
1654779840000|2022-06-09 13:04:00|25.58|25.5|25.58|25.5|25.58|25.5|25.57|25.49|0
1654779850000|2022-06-09 13:04:10|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|2
1654779860000|2022-06-09 13:04:20|25.58|25.5|25.57|25.49|25.58|25.5|25.57|25.49|0
1654779890000|2022-06-09 13:04:50|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1654779900000|2022-06-09 13:05:00|25.57|25.49|25.58|25.5|25.58|25.5|25.57|25.49|1
1654779910000|2022-06-09 13:05:10|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1654779920000|2022-06-09 13:05:20|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1654779930000|2022-06-09 13:05:30|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1654779940000|2022-06-09 13:05:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654779960000|2022-06-09 13:06:00|25.55|25.47|25.57|25.49|25.57|25.49|25.53|25.45|0
1654779970000|2022-06-09 13:06:10|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654780000000|2022-06-09 13:06:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|20
1654780010000|2022-06-09 13:06:50|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|0
1654780020000|2022-06-09 13:07:00|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|0
1654780030000|2022-06-09 13:07:10|25.59|25.51|25.59|25.51|25.59|25.51|25.58|25.5|2
1654780040000|2022-06-09 13:07:20|25.58|25.5|25.58|25.5|25.59|25.51|25.58|25.5|0
1654780060000|2022-06-09 13:07:40|||||||||1
1654780080000|2022-06-09 13:08:00|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1654780090000|2022-06-09 13:08:10|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1654780150000|2022-06-09 13:09:10|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|31
1654780160000|2022-06-09 13:09:20|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|2
1654780180000|2022-06-09 13:09:40|||||||||1
1654780200000|2022-06-09 13:10:00|25.63|25.55|25.59|25.51|25.63|25.55|25.59|25.51|0
1654780210000|2022-06-09 13:10:10|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|0
1654780220000|2022-06-09 13:10:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|4
1654780230000|2022-06-09 13:10:30|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654780240000|2022-06-09 13:10:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654780280000|2022-06-09 13:11:20|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|53
1654780300000|2022-06-09 13:11:40|25.47|25.39|25.47|25.39|25.48|25.4|25.47|25.39|0
1654780310000|2022-06-09 13:11:50|25.43|25.35|25.47|25.39|25.47|25.39|25.43|25.35|50
1654780320000|2022-06-09 13:12:00|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|11
1654780330000|2022-06-09 13:12:10|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|2
1654780340000|2022-06-09 13:12:20|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|5
1654780350000|2022-06-09 13:12:30|25.45|25.37|25.42|25.34|25.45|25.37|25.42|25.34|3
1654780370000|2022-06-09 13:12:50|||||||||100
1654780380000|2022-06-09 13:13:00|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|34
1654780390000|2022-06-09 13:13:10|25.4|25.32|25.37|25.29|25.4|25.32|25.37|25.29|0
1654780400000|2022-06-09 13:13:20|||||||||103
1654780410000|2022-06-09 13:13:30|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|6
1654780420000|2022-06-09 13:13:40|25.42|25.34|25.43|25.35|25.43|25.35|25.42|25.34|14
1654780430000|2022-06-09 13:13:50|25.42|25.34|25.48|25.4|25.48|25.4|25.42|25.34|16
1654780440000|2022-06-09 13:14:00|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|9
1654780450000|2022-06-09 13:14:10|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|147
1654780460000|2022-06-09 13:14:20|25.51|25.43|25.51|25.43|25.51|25.43|25.49|25.41|92
1654780470000|2022-06-09 13:14:30|25.53|25.45|25.51|25.43|25.53|25.45|25.49|25.41|0
1654780480000|2022-06-09 13:14:40|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|0
1654780490000|2022-06-09 13:14:50|25.55|25.47|25.59|25.51|25.59|25.51|25.55|25.47|5
1654780500000|2022-06-09 13:15:00|25.58|25.5|25.59|25.51|25.59|25.51|25.54|25.46|18
1654780510000|2022-06-09 13:15:10|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|0
1654780520000|2022-06-09 13:15:20|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|50
1654780530000|2022-06-09 13:15:30|25.59|25.51|25.54|25.46|25.6|25.52|25.54|25.46|4
1654780540000|2022-06-09 13:15:40|25.52|25.44|25.54|25.46|25.54|25.46|25.52|25.44|0
1654780550000|2022-06-09 13:15:50|25.52|25.44|25.54|25.46|25.55|25.47|25.52|25.44|0
1654780560000|2022-06-09 13:16:00|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|7
1654780570000|2022-06-09 13:16:10|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1654780580000|2022-06-09 13:16:20|25.55|25.47|25.59|25.51|25.59|25.51|25.55|25.47|1
1654780590000|2022-06-09 13:16:30|25.6|25.52|25.6|25.52|25.6|25.52|25.59|25.51|100
1654780600000|2022-06-09 13:16:40|25.62|25.54|25.65|25.57|25.65|25.57|25.62|25.54|83
1654780610000|2022-06-09 13:16:50|25.64|25.56|25.65|25.57|25.65|25.57|25.64|25.56|0
1654780620000|2022-06-09 13:17:00|||||||||24
1654780630000|2022-06-09 13:17:10|25.66|25.58|25.66|25.58|25.66|25.58|25.65|25.57|51
1654780640000|2022-06-09 13:17:20|||||||||8
1654780650000|2022-06-09 13:17:30|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|1
1654780670000|2022-06-09 13:17:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1654780680000|2022-06-09 13:18:00|25.62|25.54|25.65|25.57|25.65|25.57|25.6|25.52|10
1654780690000|2022-06-09 13:18:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|2
1654780700000|2022-06-09 13:18:20|25.65|25.57|25.6|25.52|25.65|25.57|25.6|25.52|0
1654780720000|2022-06-09 13:18:40|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|51
1654780730000|2022-06-09 13:18:50|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|7
1654780760000|2022-06-09 13:19:20|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1654780770000|2022-06-09 13:19:30|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|4
1654780780000|2022-06-09 13:19:40|25.65|25.57|25.66|25.58|25.66|25.58|25.65|25.57|2
1654780790000|2022-06-09 13:19:50|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|17
1654780800000|2022-06-09 13:20:00|25.64|25.56|25.6|25.52|25.64|25.56|25.6|25.52|0
1654780820000|2022-06-09 13:20:20|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|13
1654780830000|2022-06-09 13:20:30|||||||||5
1654780840000|2022-06-09 13:20:40|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|3
1654780850000|2022-06-09 13:20:50|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|0
1654780860000|2022-06-09 13:21:00|25.6|25.52|25.6|25.52|25.6|25.52|25.59|25.51|0
1654780880000|2022-06-09 13:21:20|25.59|25.51|25.6|25.52|25.6|25.52|25.59|25.51|4
1654780890000|2022-06-09 13:21:30|25.59|25.51|25.54|25.46|25.59|25.51|25.54|25.46|31
1654780910000|2022-06-09 13:21:50|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|4
1654780930000|2022-06-09 13:22:10|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|1
1654780960000|2022-06-09 13:22:40|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|2
1654780970000|2022-06-09 13:22:50|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1654780980000|2022-06-09 13:23:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|2
1654780990000|2022-06-09 13:23:10|25.55|25.47|25.54|25.46|25.55|25.47|25.54|25.46|0
1654781000000|2022-06-09 13:23:20|||||||||1
1654781010000|2022-06-09 13:23:30|||||||||1
1654781020000|2022-06-09 13:23:40|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|0
1654781030000|2022-06-09 13:23:50|25.57|25.49|25.55|25.47|25.57|25.49|25.55|25.47|5
1654781040000|2022-06-09 13:24:00|25.57|25.49|25.55|25.47|25.59|25.51|25.55|25.47|85
1654781060000|2022-06-09 13:24:20|25.57|25.49|25.59|25.51|25.6|25.52|25.57|25.49|8
1654781070000|2022-06-09 13:24:30|25.57|25.49|25.57|25.49|25.6|25.52|25.57|25.49|1
1654781080000|2022-06-09 13:24:40|25.55|25.47|25.59|25.51|25.59|25.51|25.55|25.47|0
1654781090000|2022-06-09 13:24:50|25.58|25.5|25.55|25.47|25.59|25.51|25.55|25.47|0
1654781100000|2022-06-09 13:25:00|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|8
1654781110000|2022-06-09 13:25:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|2
1654781120000|2022-06-09 13:25:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1654781140000|2022-06-09 13:25:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1654781150000|2022-06-09 13:25:50|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1654781160000|2022-06-09 13:26:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654781180000|2022-06-09 13:26:20|25.54|25.46|25.53|25.45|25.54|25.46|25.52|25.44|2
1654781190000|2022-06-09 13:26:30|25.51|25.43|25.55|25.47|25.55|25.47|25.5|25.42|0
1654781200000|2022-06-09 13:26:40|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|0
1654781210000|2022-06-09 13:26:50|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|1
1654781240000|2022-06-09 13:27:20|25.51|25.43|25.5|25.42|25.55|25.47|25.5|25.42|53
1654781290000|2022-06-09 13:28:10|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|80
1654781300000|2022-06-09 13:28:20|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654781320000|2022-06-09 13:28:40|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|4
1654781340000|2022-06-09 13:29:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|1
1654781350000|2022-06-09 13:29:10|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|50
1654781360000|2022-06-09 13:29:20|25.52|25.44|25.49|25.41|25.52|25.44|25.49|25.41|0
1654781370000|2022-06-09 13:29:30|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1654781380000|2022-06-09 13:29:40|||||||||4
1654781390000|2022-06-09 13:29:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|1
1654781400000|2022-06-09 13:30:00|25.52|25.44|25.5|25.42|25.55|25.47|25.5|25.42|23
1654781410000|2022-06-09 13:30:10|25.47|25.39|25.43|25.35|25.5|25.42|25.43|25.35|13
1654781420000|2022-06-09 13:30:20|25.39|25.31|25.44|25.36|25.44|25.36|25.39|25.31|25
1654781430000|2022-06-09 13:30:30|25.4|25.32|25.39|25.31|25.42|25.34|25.39|25.31|13
1654781440000|2022-06-09 13:30:40|25.42|25.34|25.44|25.36|25.44|25.36|25.39|25.31|11
1654781450000|2022-06-09 13:30:50|25.42|25.34|25.42|25.34|25.44|25.36|25.39|25.31|0
1654781460000|2022-06-09 13:31:00|25.39|25.31|25.45|25.37|25.45|25.37|25.39|25.31|4
1654781470000|2022-06-09 13:31:10|25.47|25.39|25.49|25.41|25.5|25.42|25.47|25.39|2
1654781480000|2022-06-09 13:31:20|25.5|25.42|25.5|25.42|25.5|25.42|25.49|25.41|5
1654781500000|2022-06-09 13:31:40|25.52|25.44|25.49|25.41|25.52|25.44|25.47|25.39|7
1654781510000|2022-06-09 13:31:50|25.47|25.39|25.45|25.37|25.47|25.39|25.44|25.36|0
1654781520000|2022-06-09 13:32:00|25.47|25.39|25.5|25.42|25.5|25.42|25.45|25.37|6
1654781530000|2022-06-09 13:32:10|25.49|25.41|25.45|25.37|25.49|25.41|25.45|25.37|0
1654781540000|2022-06-09 13:32:20|25.44|25.36|25.45|25.37|25.48|25.4|25.44|25.36|2
1654781550000|2022-06-09 13:32:30|25.47|25.39|25.47|25.39|25.5|25.42|25.45|25.37|0
1654781560000|2022-06-09 13:32:40|25.45|25.37|25.5|25.42|25.5|25.42|25.45|25.37|0
1654781580000|2022-06-09 13:33:00|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|6
1654781590000|2022-06-09 13:33:10|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|1
1654781600000|2022-06-09 13:33:20|||||||||1
1654781610000|2022-06-09 13:33:30|||||||||53
1654781620000|2022-06-09 13:33:40|25.54|25.46|25.5|25.42|25.56|25.48|25.5|25.42|3
1654781630000|2022-06-09 13:33:50|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|3
1654781640000|2022-06-09 13:34:00|25.44|25.36|25.4|25.32|25.45|25.37|25.4|25.32|20
1654781660000|2022-06-09 13:34:20|25.41|25.33|25.37|25.29|25.43|25.35|25.37|25.29|5
1654781670000|2022-06-09 13:34:30|25.35|25.27|25.34|25.26|25.37|25.29|25.34|25.26|105
1654781680000|2022-06-09 13:34:40|25.32|25.24|25.29|25.21|25.32|25.24|25.29|25.21|2
1654781690000|2022-06-09 13:34:50|25.3|25.22|25.34|25.26|25.34|25.26|25.3|25.22|2
1654781700000|2022-06-09 13:35:00|25.33|25.25|25.32|25.24|25.33|25.25|25.29|25.21|50
1654781710000|2022-06-09 13:35:10|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|9
1654781720000|2022-06-09 13:35:20|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|4
1654781730000|2022-06-09 13:35:30|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|0
1654781740000|2022-06-09 13:35:40|25.32|25.24|25.34|25.26|25.34|25.26|25.29|25.21|63
1654781750000|2022-06-09 13:35:50|25.32|25.24|25.34|25.26|25.34|25.26|25.31|25.23|3
1654781760000|2022-06-09 13:36:00|25.32|25.24|25.32|25.24|25.34|25.26|25.29|25.21|29
1654781770000|2022-06-09 13:36:10|25.34|25.26|25.34|25.26|25.34|25.26|25.32|25.24|0
1654781780000|2022-06-09 13:36:20|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1654781790000|2022-06-09 13:36:30|25.33|25.25|25.34|25.26|25.34|25.26|25.32|25.24|50
1654781800000|2022-06-09 13:36:40|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|2
1654781820000|2022-06-09 13:37:00|25.39|25.31|25.4|25.32|25.4|25.32|25.37|25.29|0
1654781830000|2022-06-09 13:37:10|25.39|25.31|25.4|25.32|25.4|25.32|25.37|25.29|0
1654781840000|2022-06-09 13:37:20|25.38|25.3|25.4|25.32|25.4|25.32|25.37|25.29|20
1654781850000|2022-06-09 13:37:30|25.39|25.31|25.39|25.31|25.4|25.32|25.39|25.31|228
1654781860000|2022-06-09 13:37:40|25.4|25.32|25.42|25.34|25.44|25.36|25.4|25.32|227
1654781870000|2022-06-09 13:37:50|25.4|25.32|25.45|25.37|25.45|25.37|25.4|25.32|50
1654781880000|2022-06-09 13:38:00|25.42|25.34|25.39|25.31|25.45|25.37|25.39|25.31|360
1654781890000|2022-06-09 13:38:10|25.41|25.33|25.44|25.36|25.45|25.37|25.41|25.33|154
1654781900000|2022-06-09 13:38:20|||||||||24
1654781910000|2022-06-09 13:38:30|25.42|25.34|25.38|25.3|25.42|25.34|25.38|25.3|87
1654781920000|2022-06-09 13:38:40|25.36|25.28|25.39|25.31|25.39|25.31|25.36|25.28|0
1654781930000|2022-06-09 13:38:50|25.38|25.3|25.34|25.26|25.38|25.3|25.34|25.26|0
1654781940000|2022-06-09 13:39:00|25.36|25.28|25.38|25.3|25.38|25.3|25.33|25.25|18
1654781950000|2022-06-09 13:39:10|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1654781960000|2022-06-09 13:39:20|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|3
1654781980000|2022-06-09 13:39:40|||||||||162
1654781990000|2022-06-09 13:39:50|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654782000000|2022-06-09 13:40:00|25.44|25.36|25.39|25.31|25.44|25.36|25.39|25.31|60
1654782010000|2022-06-09 13:40:10|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|0
1654782070000|2022-06-09 13:41:10|25.37|25.29|25.34|25.26|25.37|25.29|25.34|25.26|0
1654782080000|2022-06-09 13:41:20|25.36|25.28|25.41|25.33|25.44|25.36|25.36|25.28|0
1654782090000|2022-06-09 13:41:30|25.44|25.36|25.39|25.31|25.44|25.36|25.39|25.31|25
1654782100000|2022-06-09 13:41:40|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|14
1654782110000|2022-06-09 13:41:50|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|25
1654782120000|2022-06-09 13:42:00|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1654782130000|2022-06-09 13:42:10|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|1
1654782140000|2022-06-09 13:42:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654782150000|2022-06-09 13:42:30|25.47|25.39|25.44|25.36|25.47|25.39|25.44|25.36|0
1654782160000|2022-06-09 13:42:40|25.46|25.38|25.47|25.39|25.47|25.39|25.44|25.36|0
1654782170000|2022-06-09 13:42:50|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654782180000|2022-06-09 13:43:00|25.47|25.39|25.49|25.41|25.49|25.41|25.44|25.36|0
1654782200000|2022-06-09 13:43:20|25.5|25.42|25.5|25.42|25.5|25.42|25.49|25.41|50
1654782240000|2022-06-09 13:44:00|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|17
1654782250000|2022-06-09 13:44:10|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|20
1654782260000|2022-06-09 13:44:20|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|2
1654782270000|2022-06-09 13:44:30|25.49|25.41|25.45|25.37|25.49|25.41|25.44|25.36|0
1654782280000|2022-06-09 13:44:40|25.44|25.36|25.47|25.39|25.49|25.41|25.44|25.36|0
1654782290000|2022-06-09 13:44:50|25.45|25.37|25.5|25.42|25.5|25.42|25.44|25.36|1
1654782300000|2022-06-09 13:45:00|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|0
1654782310000|2022-06-09 13:45:10|25.5|25.42|25.5|25.42|25.5|25.42|25.49|25.41|1
1654782340000|2022-06-09 13:45:40|||||||||3
1654782360000|2022-06-09 13:46:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|1
1654782370000|2022-06-09 13:46:10|25.51|25.43|25.55|25.47|25.55|25.47|25.51|25.43|148
1654782380000|2022-06-09 13:46:20|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1654782390000|2022-06-09 13:46:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654782400000|2022-06-09 13:46:40|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|0
1654782410000|2022-06-09 13:46:50|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|0
1654782420000|2022-06-09 13:47:00|25.55|25.47|25.5|25.42|25.55|25.47|25.5|25.42|70
1654782430000|2022-06-09 13:47:10|||||||||2
1654782440000|2022-06-09 13:47:20|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|2
1654782450000|2022-06-09 13:47:30|25.44|25.36|25.39|25.31|25.44|25.36|25.39|25.31|25
1654782460000|2022-06-09 13:47:40|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|0
1654782470000|2022-06-09 13:47:50|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|0
1654782480000|2022-06-09 13:48:00|25.38|25.3|25.33|25.25|25.38|25.3|25.33|25.25|0
1654782490000|2022-06-09 13:48:10|25.34|25.26|25.33|25.25|25.36|25.28|25.33|25.25|0
1654782500000|2022-06-09 13:48:20|25.3|25.22|25.33|25.25|25.33|25.25|25.28|25.2|0
1654782510000|2022-06-09 13:48:30|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|2
1654782530000|2022-06-09 13:48:50|25.29|25.21|25.33|25.25|25.33|25.25|25.29|25.21|0
1654782540000|2022-06-09 13:49:00|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|4
1654782550000|2022-06-09 13:49:10|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1654782560000|2022-06-09 13:49:20|25.38|25.3|25.39|25.31|25.41|25.33|25.38|25.3|5
1654782570000|2022-06-09 13:49:30|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1654782580000|2022-06-09 13:49:40|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654782590000|2022-06-09 13:49:50|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654782600000|2022-06-09 13:50:00|||||||||1
1654782610000|2022-06-09 13:50:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654782620000|2022-06-09 13:50:20|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|3
1654782630000|2022-06-09 13:50:30|25.38|25.3|25.38|25.3|25.39|25.31|25.38|25.3|0
1654782640000|2022-06-09 13:50:40|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|0
1654782650000|2022-06-09 13:50:50|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|50
1654782660000|2022-06-09 13:51:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|4
1654782670000|2022-06-09 13:51:10|25.33|25.25|25.3|25.22|25.33|25.25|25.28|25.2|4
1654782680000|2022-06-09 13:51:20|25.32|25.24|25.33|25.25|25.33|25.25|25.3|25.22|5
1654782690000|2022-06-09 13:51:30|25.32|25.24|25.3|25.22|25.32|25.24|25.28|25.2|4
1654782700000|2022-06-09 13:51:40|25.33|25.25|25.28|25.2|25.33|25.25|25.28|25.2|4
1654782710000|2022-06-09 13:51:50|25.27|25.19|25.25|25.17|25.28|25.2|25.25|25.17|1
1654782720000|2022-06-09 13:52:00|25.23|25.15|25.22|25.14|25.25|25.17|25.22|25.14|209
1654782730000|2022-06-09 13:52:10|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|25
1654782740000|2022-06-09 13:52:20|25.23|25.15|25.25|25.17|25.27|25.19|25.23|25.15|0
1654782750000|2022-06-09 13:52:30|25.22|25.14|25.27|25.19|25.27|25.19|25.22|25.14|138
1654782760000|2022-06-09 13:52:40|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|3
1654782770000|2022-06-09 13:52:50|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|10
1654782780000|2022-06-09 13:53:00|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|10
1654782790000|2022-06-09 13:53:10|||||||||1
1654782800000|2022-06-09 13:53:20|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|18
1654782810000|2022-06-09 13:53:30|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|0
1654782820000|2022-06-09 13:53:40|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|2
1654782830000|2022-06-09 13:53:50|25.32|25.24|25.27|25.19|25.32|25.24|25.27|25.19|3
1654782870000|2022-06-09 13:54:30|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|2
1654782880000|2022-06-09 13:54:40|25.27|25.19|25.27|25.19|25.28|25.2|25.27|25.19|0
1654782890000|2022-06-09 13:54:50|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654782900000|2022-06-09 13:55:00|25.3|25.22|25.27|25.19|25.3|25.22|25.27|25.19|0
1654782910000|2022-06-09 13:55:10|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654782920000|2022-06-09 13:55:20|||||||||2
1654782930000|2022-06-09 13:55:30|||||||||1
1654782940000|2022-06-09 13:55:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|2
1654782950000|2022-06-09 13:55:50|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|107
1654782960000|2022-06-09 13:56:00|25.21|25.13|25.21|25.13|25.22|25.14|25.21|25.13|31
1654782970000|2022-06-09 13:56:10|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|7
1654782980000|2022-06-09 13:56:20|||||||||150
1654782990000|2022-06-09 13:56:30|25.27|25.19|25.22|25.14|25.27|25.19|25.22|25.14|35
1654783000000|2022-06-09 13:56:40|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|25
1654783010000|2022-06-09 13:56:50|25.24|25.16|25.22|25.14|25.25|25.17|25.22|25.14|42
1654783020000|2022-06-09 13:57:00|25.25|25.17|25.27|25.19|25.27|25.19|25.24|25.16|2
1654783060000|2022-06-09 13:57:40|25.28|25.2|25.27|25.19|25.3|25.22|25.27|25.19|0
1654783070000|2022-06-09 13:57:50|25.29|25.21|25.29|25.21|25.3|25.22|25.29|25.21|0
1654783080000|2022-06-09 13:58:00|25.3|25.22|25.27|25.19|25.3|25.22|25.27|25.19|0
1654783100000|2022-06-09 13:58:20|25.24|25.16|25.27|25.19|25.27|25.19|25.22|25.14|23
1654783110000|2022-06-09 13:58:30|25.26|25.18|25.24|25.16|25.27|25.19|25.24|25.16|3
1654783120000|2022-06-09 13:58:40|25.26|25.18|25.22|25.14|25.27|25.19|25.22|25.14|0
1654783130000|2022-06-09 13:58:50|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|5
1654783140000|2022-06-09 13:59:00|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1654783150000|2022-06-09 13:59:10|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|104
1654783160000|2022-06-09 13:59:20|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|0
1654783170000|2022-06-09 13:59:30|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1654783190000|2022-06-09 13:59:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|5
1654783200000|2022-06-09 14:00:00|25.22|25.14|25.22|25.14|25.22|25.14|25.21|25.13|0
1654783210000|2022-06-09 14:00:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654783230000|2022-06-09 14:00:30|25.22|25.14|25.24|25.16|25.26|25.18|25.22|25.14|14
1654783240000|2022-06-09 14:00:40|25.22|25.14|25.24|25.16|25.27|25.19|25.22|25.14|0
1654783250000|2022-06-09 14:00:50|25.26|25.18|25.26|25.18|25.27|25.19|25.26|25.18|0
1654783260000|2022-06-09 14:01:00|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|11
1654783290000|2022-06-09 14:01:30|25.26|25.18|25.24|25.16|25.26|25.18|25.22|25.14|7
1654783300000|2022-06-09 14:01:40|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1654783310000|2022-06-09 14:01:50|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|2
1654783320000|2022-06-09 14:02:00|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1654783340000|2022-06-09 14:02:20|25.28|25.2|25.3|25.22|25.3|25.22|25.28|25.2|2
1654783350000|2022-06-09 14:02:30|25.32|25.24|25.27|25.19|25.32|25.24|25.27|25.19|0
1654783360000|2022-06-09 14:02:40|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654783370000|2022-06-09 14:02:50|25.28|25.2|25.27|25.19|25.3|25.22|25.27|25.19|1
1654783390000|2022-06-09 14:03:10|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|4
1654783400000|2022-06-09 14:03:20|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1654783410000|2022-06-09 14:03:30|25.24|25.16|25.27|25.19|25.27|25.19|25.24|25.16|0
1654783420000|2022-06-09 14:03:40|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|2
1654783450000|2022-06-09 14:04:10|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|3
1654783460000|2022-06-09 14:04:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654783480000|2022-06-09 14:04:40|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|0
1654783500000|2022-06-09 14:05:00|25.3|25.22|25.33|25.25|25.33|25.25|25.28|25.2|21
1654783510000|2022-06-09 14:05:10|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654783530000|2022-06-09 14:05:30|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|2
1654783540000|2022-06-09 14:05:40|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654783550000|2022-06-09 14:05:50|||||||||6
1654783560000|2022-06-09 14:06:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|0
1654783570000|2022-06-09 14:06:10|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|0
1654783580000|2022-06-09 14:06:20|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|31
1654783600000|2022-06-09 14:06:40|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|116
1654783610000|2022-06-09 14:06:50|||||||||40
1654783620000|2022-06-09 14:07:00|||||||||8
1654783630000|2022-06-09 14:07:10|||||||||1
1654783640000|2022-06-09 14:07:20|||||||||1
1654783660000|2022-06-09 14:07:40|||||||||14
1654783700000|2022-06-09 14:08:20|||||||||5
1654783710000|2022-06-09 14:08:30|25.39|25.31|25.39|25.31|25.43|25.35|25.38|25.3|0
1654783720000|2022-06-09 14:08:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654783730000|2022-06-09 14:08:50|25.39|25.31|25.41|25.33|25.43|25.35|25.39|25.31|0
1654783740000|2022-06-09 14:09:00|25.43|25.35|25.43|25.35|25.44|25.36|25.43|25.35|1
1654783760000|2022-06-09 14:09:20|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|100
1654783770000|2022-06-09 14:09:30|25.43|25.35|25.43|25.35|25.44|25.36|25.43|25.35|0
1654783780000|2022-06-09 14:09:40|25.44|25.36|25.44|25.36|25.44|25.36|25.43|25.35|0
1654783800000|2022-06-09 14:10:00|25.48|25.4|25.44|25.36|25.48|25.4|25.44|25.36|0
1654783830000|2022-06-09 14:10:30|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|5
1654783840000|2022-06-09 14:10:40|25.48|25.4|25.44|25.36|25.48|25.4|25.44|25.36|0
1654783860000|2022-06-09 14:11:00|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|1
1654783870000|2022-06-09 14:11:10|25.45|25.37|25.49|25.41|25.49|25.41|25.45|25.37|7
1654783880000|2022-06-09 14:11:20|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|103
1654783890000|2022-06-09 14:11:30|25.44|25.36|25.49|25.41|25.49|25.41|25.44|25.36|9
1654783900000|2022-06-09 14:11:40|25.5|25.42|25.54|25.46|25.54|25.46|25.5|25.42|44
1654783910000|2022-06-09 14:11:50|25.53|25.45|25.54|25.46|25.54|25.46|25.53|25.45|5
1654783920000|2022-06-09 14:12:00|25.53|25.45|25.49|25.41|25.54|25.46|25.49|25.41|0
1654783940000|2022-06-09 14:12:20|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1654783950000|2022-06-09 14:12:30|25.46|25.38|25.48|25.4|25.48|25.4|25.44|25.36|0
1654783960000|2022-06-09 14:12:40|25.46|25.38|25.44|25.36|25.48|25.4|25.44|25.36|19
1654783970000|2022-06-09 14:12:50|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|5
1654783980000|2022-06-09 14:13:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654784000000|2022-06-09 14:13:20|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|1
1654784040000|2022-06-09 14:14:00|25.44|25.36|25.48|25.4|25.48|25.4|25.44|25.36|5
1654784050000|2022-06-09 14:14:10|25.46|25.38|25.46|25.38|25.48|25.4|25.43|25.35|5
1654784060000|2022-06-09 14:14:20|25.48|25.4|25.43|25.35|25.48|25.4|25.43|25.35|2
1654784070000|2022-06-09 14:14:30|||||||||2
1654784080000|2022-06-09 14:14:40|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|0
1654784090000|2022-06-09 14:14:50|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|0
1654784100000|2022-06-09 14:15:00|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|17
1654784110000|2022-06-09 14:15:10|25.37|25.29|25.37|25.29|25.38|25.3|25.35|25.27|0
1654784120000|2022-06-09 14:15:20|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|0
1654784130000|2022-06-09 14:15:30|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|26
1654784150000|2022-06-09 14:15:50|25.33|25.25|25.35|25.27|25.37|25.29|25.32|25.24|6
1654784160000|2022-06-09 14:16:00|25.37|25.29|25.32|25.24|25.37|25.29|25.32|25.24|6
1654784170000|2022-06-09 14:16:10|25.33|25.25|25.32|25.24|25.33|25.25|25.31|25.23|19
1654784180000|2022-06-09 14:16:20|25.31|25.23|25.31|25.23|25.32|25.24|25.31|25.23|7
1654784190000|2022-06-09 14:16:30|25.32|25.24|25.32|25.24|25.32|25.24|25.31|25.23|18
1654784200000|2022-06-09 14:16:40|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|2
1654784210000|2022-06-09 14:16:50|25.31|25.23|25.31|25.23|25.32|25.24|25.29|25.21|2
1654784230000|2022-06-09 14:17:10|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|101
1654784250000|2022-06-09 14:17:30|25.27|25.19|25.29|25.21|25.29|25.21|25.27|25.19|6
1654784260000|2022-06-09 14:17:40|25.27|25.19|25.31|25.23|25.31|25.23|25.26|25.18|14
1654784270000|2022-06-09 14:17:50|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1654784280000|2022-06-09 14:18:00|25.31|25.23|25.31|25.23|25.31|25.23|25.29|25.21|0
1654784290000|2022-06-09 14:18:10|25.29|25.21|25.31|25.23|25.31|25.23|25.27|25.19|0
1654784300000|2022-06-09 14:18:20|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1654784310000|2022-06-09 14:18:30|25.29|25.21|25.27|25.19|25.29|25.21|25.26|25.18|28
1654784320000|2022-06-09 14:18:40|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|0
1654784330000|2022-06-09 14:18:50|25.31|25.23|25.26|25.18|25.31|25.23|25.26|25.18|7
1654784340000|2022-06-09 14:19:00|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|6
1654784350000|2022-06-09 14:19:10|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|5
1654784360000|2022-06-09 14:19:20|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|16
1654784370000|2022-06-09 14:19:30|25.21|25.13|25.26|25.18|25.26|25.18|25.21|25.13|38
1654784390000|2022-06-09 14:19:50|25.24|25.16|25.21|25.13|25.26|25.18|25.21|25.13|8
1654784400000|2022-06-09 14:20:00|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|12
1654784410000|2022-06-09 14:20:10|||||||||3
1654784420000|2022-06-09 14:20:20|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|6
1654784430000|2022-06-09 14:20:30|25.17|25.09|25.21|25.13|25.21|25.13|25.17|25.09|170
1654784440000|2022-06-09 14:20:40|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|4
1654784450000|2022-06-09 14:20:50|25.16|25.08|25.21|25.13|25.21|25.13|25.16|25.08|41
1654784460000|2022-06-09 14:21:00|25.2|25.12|25.21|25.13|25.21|25.13|25.16|25.08|27
1654784480000|2022-06-09 14:21:20|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|2
1654784490000|2022-06-09 14:21:30|25.2|25.12|25.16|25.08|25.2|25.12|25.16|25.08|1
1654784510000|2022-06-09 14:21:50|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1654784520000|2022-06-09 14:22:00|25.19|25.11|25.19|25.11|25.21|25.13|25.16|25.08|2
1654784530000|2022-06-09 14:22:10|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1654784550000|2022-06-09 14:22:30|||||||||1
1654784560000|2022-06-09 14:22:40|||||||||1
1654784580000|2022-06-09 14:23:00|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|7
1654784600000|2022-06-09 14:23:20|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|8
1654784630000|2022-06-09 14:23:50|||||||||1
1654784650000|2022-06-09 14:24:10|25.15|25.07|25.13|25.05|25.16|25.08|25.11|25.03|59
1654784660000|2022-06-09 14:24:20|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|4
1654784680000|2022-06-09 14:24:40|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|7
1654784690000|2022-06-09 14:24:50|25.15|25.07|25.13|25.05|25.15|25.07|25.11|25.03|1
1654784700000|2022-06-09 14:25:00|25.11|25.03|25.15|25.07|25.16|25.08|25.11|25.03|20
1654784710000|2022-06-09 14:25:10|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|12
1654784720000|2022-06-09 14:25:20|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|4
1654784760000|2022-06-09 14:26:00|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|24
1654784770000|2022-06-09 14:26:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654784800000|2022-06-09 14:26:40|25.13|25.05|25.11|25.03|25.15|25.07|25.11|25.03|0
1654784810000|2022-06-09 14:26:50|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|11
1654784820000|2022-06-09 14:27:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654784840000|2022-06-09 14:27:20|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|0
1654784870000|2022-06-09 14:27:50|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|13
1654784880000|2022-06-09 14:28:00|25.11|25.03|25.15|25.07|25.15|25.07|25.11|25.03|8
1654784890000|2022-06-09 14:28:10|25.13|25.05|25.13|25.05|25.15|25.07|25.13|25.05|14
1654784900000|2022-06-09 14:28:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|1
1654784910000|2022-06-09 14:28:30|25.13|25.05|25.15|25.07|25.15|25.07|25.1|25.02|36
1654784920000|2022-06-09 14:28:40|25.11|25.03|25.15|25.07|25.15|25.07|25.11|25.03|0
1654784930000|2022-06-09 14:28:50|25.13|25.05|25.1|25.02|25.13|25.05|25.1|25.02|10
1654784940000|2022-06-09 14:29:00|25.11|25.03|25.15|25.07|25.15|25.07|25.1|25.02|8
1654784970000|2022-06-09 14:29:30|||||||||1
1654785000000|2022-06-09 14:30:00|25.1|25.02|25.1|25.02|25.13|25.05|25.1|25.02|24
1654785010000|2022-06-09 14:30:10|||||||||3
1654785020000|2022-06-09 14:30:20|25.13|25.05|25.1|25.02|25.15|25.07|25.1|25.02|0
1654785030000|2022-06-09 14:30:30|||||||||33
1654785040000|2022-06-09 14:30:40|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1654785050000|2022-06-09 14:30:50|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1654785060000|2022-06-09 14:31:00|25.11|25.03|25.11|25.03|25.15|25.07|25.11|25.03|0
1654785070000|2022-06-09 14:31:10|25.1|25.02|25.1|25.02|25.11|25.03|25.1|25.02|6
1654785080000|2022-06-09 14:31:20|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|91
1654785090000|2022-06-09 14:31:30|||||||||3
1654785110000|2022-06-09 14:31:50|25.08|25|25.1|25.02|25.1|25.02|25.08|25|22
1654785130000|2022-06-09 14:32:10|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1654785140000|2022-06-09 14:32:20|25.11|25.03|25.11|25.03|25.11|25.03|25.1|25.02|0
1654785150000|2022-06-09 14:32:30|25.13|25.05|25.16|25.08|25.16|25.08|25.11|25.03|0
1654785160000|2022-06-09 14:32:40|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654785180000|2022-06-09 14:33:00|25.19|25.11|25.21|25.13|25.22|25.14|25.19|25.11|7
1654785200000|2022-06-09 14:33:20|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1654785210000|2022-06-09 14:33:30|25.17|25.09|25.19|25.11|25.19|25.11|25.16|25.08|4
1654785220000|2022-06-09 14:33:40|25.21|25.13|25.19|25.11|25.21|25.13|25.17|25.09|2
1654785230000|2022-06-09 14:33:50|25.17|25.09|25.21|25.13|25.21|25.13|25.16|25.08|0
1654785280000|2022-06-09 14:34:40|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|5
1654785300000|2022-06-09 14:35:00|||||||||5
1654785320000|2022-06-09 14:35:20|||||||||6
1654785330000|2022-06-09 14:35:30|25.2|25.12|25.2|25.12|25.21|25.13|25.2|25.12|6
1654785340000|2022-06-09 14:35:40|25.16|25.08|25.16|25.08|25.18|25.1|25.16|25.08|0
1654785360000|2022-06-09 14:36:00|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|0
1654785370000|2022-06-09 14:36:10|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|3
1654785380000|2022-06-09 14:36:20|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|0
1654785390000|2022-06-09 14:36:30|25.15|25.07|25.16|25.08|25.16|25.08|25.15|25.07|0
1654785410000|2022-06-09 14:36:50|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|9
1654785420000|2022-06-09 14:37:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|9
1654785430000|2022-06-09 14:37:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654785440000|2022-06-09 14:37:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|2
1654785490000|2022-06-09 14:38:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654785500000|2022-06-09 14:38:20|25.16|25.08|25.15|25.07|25.16|25.08|25.15|25.07|0
1654785510000|2022-06-09 14:38:30|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|0
1654785520000|2022-06-09 14:38:40|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|0
1654785530000|2022-06-09 14:38:50|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|0
1654785540000|2022-06-09 14:39:00|25.15|25.07|25.15|25.07|25.16|25.08|25.15|25.07|0
1654785560000|2022-06-09 14:39:20|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|0
1654785570000|2022-06-09 14:39:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1654785600000|2022-06-09 14:40:00|25.16|25.08|25.16|25.08|25.16|25.08|25.15|25.07|8
1654785610000|2022-06-09 14:40:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1654785620000|2022-06-09 14:40:20|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1654785630000|2022-06-09 14:40:30|||||||||15
1654785640000|2022-06-09 14:40:40|||||||||1
1654785650000|2022-06-09 14:40:50|25.22|25.14|25.26|25.18|25.26|25.18|25.22|25.14|2
1654785660000|2022-06-09 14:41:00|||||||||22
1654785690000|2022-06-09 14:41:30|||||||||2
1654785720000|2022-06-09 14:42:00|25.27|25.19|25.29|25.21|25.31|25.23|25.26|25.18|25
1654785730000|2022-06-09 14:42:10|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1654785740000|2022-06-09 14:42:20|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654785750000|2022-06-09 14:42:30|25.32|25.24|25.32|25.24|25.32|25.24|25.31|25.23|14
1654785760000|2022-06-09 14:42:40|||||||||1
1654785770000|2022-06-09 14:42:50|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|5
1654785780000|2022-06-09 14:43:00|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|13
1654785790000|2022-06-09 14:43:10|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|100
1654785800000|2022-06-09 14:43:20|25.32|25.24|25.31|25.23|25.32|25.24|25.31|25.23|0
1654785810000|2022-06-09 14:43:30|25.32|25.24|25.32|25.24|25.32|25.24|25.31|25.23|1
1654785820000|2022-06-09 14:43:40|||||||||21
1654785860000|2022-06-09 14:44:20|25.27|25.19|25.32|25.24|25.32|25.24|25.27|25.19|0
1654785870000|2022-06-09 14:44:30|25.31|25.23|25.27|25.19|25.31|25.23|25.27|25.19|1
1654785900000|2022-06-09 14:45:00|||||||||19
1654785910000|2022-06-09 14:45:10|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1654785920000|2022-06-09 14:45:20|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|17
1654785940000|2022-06-09 14:45:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|29
1654785960000|2022-06-09 14:46:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654785970000|2022-06-09 14:46:10|25.3|25.22|25.32|25.24|25.32|25.24|25.28|25.2|0
1654785980000|2022-06-09 14:46:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|15
1654785990000|2022-06-09 14:46:30|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|1
1654786010000|2022-06-09 14:46:50|25.33|25.25|25.37|25.29|25.37|25.29|25.33|25.25|0
1654786020000|2022-06-09 14:47:00|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|0
1654786040000|2022-06-09 14:47:20|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|2
1654786050000|2022-06-09 14:47:30|25.33|25.25|25.32|25.24|25.35|25.27|25.32|25.24|14
1654786060000|2022-06-09 14:47:40|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1654786070000|2022-06-09 14:47:50|25.33|25.25|25.32|25.24|25.33|25.25|25.3|25.22|100
1654786090000|2022-06-09 14:48:10|||||||||14
1654786100000|2022-06-09 14:48:20|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1654786110000|2022-06-09 14:48:30|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|1
1654786120000|2022-06-09 14:48:40|||||||||130
1654786140000|2022-06-09 14:49:00|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|19
1654786180000|2022-06-09 14:49:40|25.32|25.24|25.28|25.2|25.32|25.24|25.28|25.2|25
1654786190000|2022-06-09 14:49:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654786200000|2022-06-09 14:50:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654786210000|2022-06-09 14:50:10|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1654786220000|2022-06-09 14:50:20|25.35|25.27|25.35|25.27|25.37|25.29|25.33|25.25|0
1654786230000|2022-06-09 14:50:30|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1654786240000|2022-06-09 14:50:40|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|16
1654786250000|2022-06-09 14:50:50|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1654786270000|2022-06-09 14:51:10|25.37|25.29|25.37|25.29|25.38|25.3|25.37|25.29|1
1654786280000|2022-06-09 14:51:20|25.38|25.3|25.38|25.3|25.38|25.3|25.36|25.28|0
1654786290000|2022-06-09 14:51:30|25.37|25.29|25.33|25.25|25.38|25.3|25.33|25.25|0
1654786300000|2022-06-09 14:51:40|25.35|25.27|25.37|25.29|25.38|25.3|25.35|25.27|1
1654786310000|2022-06-09 14:51:50|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|0
1654786320000|2022-06-09 14:52:00|25.38|25.3|25.38|25.3|25.38|25.3|25.36|25.28|0
1654786330000|2022-06-09 14:52:10|||||||||2
1654786340000|2022-06-09 14:52:20|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|100
1654786380000|2022-06-09 14:53:00|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|68
1654786390000|2022-06-09 14:53:10|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|0
1654786400000|2022-06-09 14:53:20|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654786430000|2022-06-09 14:53:50|||||||||1
1654786440000|2022-06-09 14:54:00|||||||||24
1654786460000|2022-06-09 14:54:20|25.44|25.36|25.48|25.4|25.48|25.4|25.44|25.36|101
1654786470000|2022-06-09 14:54:30|25.46|25.38|25.43|25.35|25.48|25.4|25.43|25.35|0
1654786480000|2022-06-09 14:54:40|25.44|25.36|25.48|25.4|25.48|25.4|25.44|25.36|0
1654786490000|2022-06-09 14:54:50|25.46|25.38|25.48|25.4|25.48|25.4|25.43|25.35|0
1654786500000|2022-06-09 14:55:00|||||||||2
1654786510000|2022-06-09 14:55:10|||||||||2
1654786520000|2022-06-09 14:55:20|25.46|25.38|25.43|25.35|25.48|25.4|25.43|25.35|12
1654786540000|2022-06-09 14:55:40|25.42|25.34|25.43|25.35|25.43|25.35|25.4|25.32|46
1654786550000|2022-06-09 14:55:50|||||||||2
1654786560000|2022-06-09 14:56:00|25.42|25.34|25.38|25.3|25.43|25.35|25.38|25.3|0
1654786610000|2022-06-09 14:56:50|||||||||1
1654786630000|2022-06-09 14:57:10|||||||||3
1654786640000|2022-06-09 14:57:20|25.37|25.29|25.33|25.25|25.37|25.29|25.33|25.25|1
1654786650000|2022-06-09 14:57:30|25.37|25.29|25.33|25.25|25.37|25.29|25.33|25.25|0
1654786660000|2022-06-09 14:57:40|25.32|25.24|25.32|25.24|25.33|25.25|25.32|25.24|0
1654786670000|2022-06-09 14:57:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654786680000|2022-06-09 14:58:00|25.35|25.27|25.37|25.29|25.37|25.29|25.32|25.24|0
1654786690000|2022-06-09 14:58:10|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1654786700000|2022-06-09 14:58:20|25.36|25.28|25.32|25.24|25.36|25.28|25.32|25.24|0
1654786710000|2022-06-09 14:58:30|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|40
1654786730000|2022-06-09 14:58:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|7
1654786740000|2022-06-09 14:59:00|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|0
1654786760000|2022-06-09 14:59:20|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1654786770000|2022-06-09 14:59:30|25.28|25.2|25.32|25.24|25.32|25.24|25.28|25.2|0
1654786780000|2022-06-09 14:59:40|25.28|25.2|25.32|25.24|25.32|25.24|25.28|25.2|0
1654786790000|2022-06-09 14:59:50|25.3|25.22|25.3|25.22|25.3|25.22|25.28|25.2|0
1654786800000|2022-06-09 15:00:00|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1654786810000|2022-06-09 15:00:10|25.32|25.24|25.33|25.25|25.33|25.25|25.32|25.24|0
1654786820000|2022-06-09 15:00:20|||||||||29
1654786830000|2022-06-09 15:00:30|||||||||2
1654786840000|2022-06-09 15:00:40|25.32|25.24|25.28|25.2|25.32|25.24|25.28|25.2|2
1654786850000|2022-06-09 15:00:50|25.29|25.21|25.28|25.2|25.33|25.25|25.28|25.2|0
1654786860000|2022-06-09 15:01:00|25.31|25.23|25.33|25.25|25.33|25.25|25.28|25.2|11
1654786870000|2022-06-09 15:01:10|25.31|25.23|25.33|25.25|25.33|25.25|25.3|25.22|0
1654786900000|2022-06-09 15:01:40|||||||||18
1654786910000|2022-06-09 15:01:50|25.31|25.23|25.34|25.26|25.34|25.26|25.31|25.23|5
1654786920000|2022-06-09 15:02:00|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1654786930000|2022-06-09 15:02:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|2
1654786940000|2022-06-09 15:02:20|25.36|25.28|25.38|25.3|25.38|25.3|25.34|25.26|0
1654786950000|2022-06-09 15:02:30|25.39|25.31|25.36|25.28|25.39|25.31|25.36|25.28|0
1654786960000|2022-06-09 15:02:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654786970000|2022-06-09 15:02:50|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1654786990000|2022-06-09 15:03:10|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1654787000000|2022-06-09 15:03:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654787010000|2022-06-09 15:03:30|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|17
1654787060000|2022-06-09 15:04:20|25.4|25.32|25.44|25.36|25.44|25.36|25.4|25.32|4
1654787070000|2022-06-09 15:04:30|25.42|25.34|25.42|25.34|25.44|25.36|25.42|25.34|0
1654787080000|2022-06-09 15:04:40|25.39|25.31|25.42|25.34|25.42|25.34|25.39|25.31|0
1654787090000|2022-06-09 15:04:50|25.39|25.31|25.39|25.31|25.42|25.34|25.39|25.31|0
1654787120000|2022-06-09 15:05:20|||||||||17
1654787150000|2022-06-09 15:05:50|25.34|25.26|25.39|25.31|25.39|25.31|25.34|25.26|3
1654787170000|2022-06-09 15:06:10|||||||||2
1654787180000|2022-06-09 15:06:20|||||||||2
1654787190000|2022-06-09 15:06:30|||||||||3
1654787200000|2022-06-09 15:06:40|||||||||1
1654787230000|2022-06-09 15:07:10|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|28
1654787240000|2022-06-09 15:07:20|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|100
1654787260000|2022-06-09 15:07:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|10
1654787290000|2022-06-09 15:08:10|||||||||3
1654787340000|2022-06-09 15:09:00|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|4
1654787350000|2022-06-09 15:09:10|||||||||7
1654787360000|2022-06-09 15:09:20|25.39|25.31|25.37|25.29|25.4|25.32|25.37|25.29|0
1654787370000|2022-06-09 15:09:30|25.4|25.32|25.35|25.27|25.4|25.32|25.35|25.27|0
1654787380000|2022-06-09 15:09:40|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|0
1654787390000|2022-06-09 15:09:50|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|2
1654787400000|2022-06-09 15:10:00|||||||||2
1654787420000|2022-06-09 15:10:20|||||||||2
1654787430000|2022-06-09 15:10:30|||||||||2
1654787450000|2022-06-09 15:10:50|25.34|25.26|25.3|25.22|25.34|25.26|25.3|25.22|6
1654787470000|2022-06-09 15:11:10|||||||||2
1654787480000|2022-06-09 15:11:20|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1654787490000|2022-06-09 15:11:30|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1654787500000|2022-06-09 15:11:40|||||||||3
1654787510000|2022-06-09 15:11:50|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1654787520000|2022-06-09 15:12:00|||||||||3
1654787530000|2022-06-09 15:12:10|25.29|25.21|25.29|25.21|25.3|25.22|25.29|25.21|6
1654787550000|2022-06-09 15:12:30|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|3
1654787560000|2022-06-09 15:12:40|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|103
1654787570000|2022-06-09 15:12:50|||||||||3
1654787590000|2022-06-09 15:13:10|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|16
1654787600000|2022-06-09 15:13:20|25.35|25.27|25.3|25.22|25.35|25.27|25.3|25.22|0
1654787610000|2022-06-09 15:13:30|||||||||50
1654787640000|2022-06-09 15:14:00|25.35|25.27|25.3|25.22|25.35|25.27|25.3|25.22|3
1654787650000|2022-06-09 15:14:10|25.32|25.24|25.3|25.22|25.32|25.24|25.3|25.22|0
1654787660000|2022-06-09 15:14:20|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|0
1654787670000|2022-06-09 15:14:30|25.35|25.27|25.35|25.27|25.35|25.27|25.32|25.24|0
1654787680000|2022-06-09 15:14:40|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654787690000|2022-06-09 15:14:50|25.34|25.26|25.32|25.24|25.35|25.27|25.32|25.24|0
1654787700000|2022-06-09 15:15:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654787710000|2022-06-09 15:15:10|25.32|25.24|25.32|25.24|25.35|25.27|25.3|25.22|0
1654787720000|2022-06-09 15:15:20|25.34|25.26|25.35|25.27|25.35|25.27|25.32|25.24|0
1654787750000|2022-06-09 15:15:50|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|17
1654787760000|2022-06-09 15:16:00|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|0
1654787780000|2022-06-09 15:16:20|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|0
1654787790000|2022-06-09 15:16:30|25.35|25.27|25.3|25.22|25.35|25.27|25.3|25.22|0
1654787800000|2022-06-09 15:16:40|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|9
1654787810000|2022-06-09 15:16:50|25.29|25.21|25.29|25.21|25.3|25.22|25.29|25.21|2
1654787820000|2022-06-09 15:17:00|25.3|25.22|25.3|25.22|25.3|25.22|25.29|25.21|0
1654787830000|2022-06-09 15:17:10|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|4
1654787840000|2022-06-09 15:17:20|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1654787850000|2022-06-09 15:17:30|||||||||3
1654787870000|2022-06-09 15:17:50|||||||||2
1654787880000|2022-06-09 15:18:00|||||||||2
1654787890000|2022-06-09 15:18:10|||||||||2
1654787910000|2022-06-09 15:18:30|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|4
1654787920000|2022-06-09 15:18:40|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654787930000|2022-06-09 15:18:50|25.32|25.24|25.32|25.24|25.35|25.27|25.32|25.24|3
1654787940000|2022-06-09 15:19:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|2
1654787950000|2022-06-09 15:19:10|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654787960000|2022-06-09 15:19:20|||||||||2
1654787970000|2022-06-09 15:19:30|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654787980000|2022-06-09 15:19:40|||||||||12
1654787990000|2022-06-09 15:19:50|||||||||2
1654788000000|2022-06-09 15:20:00|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|1
1654788010000|2022-06-09 15:20:10|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|2
1654788020000|2022-06-09 15:20:20|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|10
1654788030000|2022-06-09 15:20:30|||||||||2
1654788040000|2022-06-09 15:20:40|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|4
1654788050000|2022-06-09 15:20:50|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|9
1654788060000|2022-06-09 15:21:00|25.34|25.26|25.32|25.24|25.35|25.27|25.32|25.24|0
1654788070000|2022-06-09 15:21:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|2
1654788090000|2022-06-09 15:21:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|11
1654788100000|2022-06-09 15:21:40|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|2
1654788110000|2022-06-09 15:21:50|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|5
1654788130000|2022-06-09 15:22:10|25.34|25.26|25.34|25.26|25.35|25.27|25.32|25.24|11
1654788140000|2022-06-09 15:22:20|25.32|25.24|25.34|25.26|25.34|25.26|25.3|25.22|10
1654788150000|2022-06-09 15:22:30|25.32|25.24|25.32|25.24|25.32|25.24|25.3|25.22|0
1654788160000|2022-06-09 15:22:40|25.3|25.22|25.29|25.21|25.32|25.24|25.29|25.21|25
1654788170000|2022-06-09 15:22:50|25.3|25.22|25.34|25.26|25.34|25.26|25.3|25.22|10
1654788180000|2022-06-09 15:23:00|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|2
1654788200000|2022-06-09 15:23:20|||||||||3
1654788210000|2022-06-09 15:23:30|25.39|25.31|25.4|25.32|25.4|25.32|25.37|25.29|19
1654788220000|2022-06-09 15:23:40|25.39|25.31|25.35|25.27|25.4|25.32|25.35|25.27|0
1654788230000|2022-06-09 15:23:50|25.39|25.31|25.39|25.31|25.39|25.31|25.35|25.27|1
1654788240000|2022-06-09 15:24:00|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1654788250000|2022-06-09 15:24:10|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|12
1654788260000|2022-06-09 15:24:20|25.38|25.3|25.38|25.3|25.38|25.3|25.36|25.28|1
1654788270000|2022-06-09 15:24:30|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1654788280000|2022-06-09 15:24:40|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1654788290000|2022-06-09 15:24:50|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|11
1654788300000|2022-06-09 15:25:00|25.34|25.26|25.38|25.3|25.38|25.3|25.34|25.26|1
1654788310000|2022-06-09 15:25:10|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|70
1654788330000|2022-06-09 15:25:30|25.38|25.3|25.39|25.31|25.39|25.31|25.38|25.3|9
1654788340000|2022-06-09 15:25:40|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|129
1654788350000|2022-06-09 15:25:50|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|15
1654788360000|2022-06-09 15:26:00|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|0
1654788370000|2022-06-09 15:26:10|||||||||11
1654788390000|2022-06-09 15:26:30|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|44
1654788400000|2022-06-09 15:26:40|25.42|25.34|25.45|25.37|25.45|25.37|25.42|25.34|62
1654788410000|2022-06-09 15:26:50|||||||||10
1654788420000|2022-06-09 15:27:00|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|0
1654788430000|2022-06-09 15:27:10|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|109
1654788450000|2022-06-09 15:27:30|||||||||172
1654788460000|2022-06-09 15:27:40|25.5|25.42|25.47|25.39|25.5|25.42|25.47|25.39|94
1654788470000|2022-06-09 15:27:50|25.5|25.42|25.5|25.42|25.5|25.42|25.47|25.39|65
1654788480000|2022-06-09 15:28:00|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|69
1654788490000|2022-06-09 15:28:10|||||||||15
1654788500000|2022-06-09 15:28:20|||||||||9
1654788510000|2022-06-09 15:28:30|||||||||18
1654788520000|2022-06-09 15:28:40|||||||||26
1654788530000|2022-06-09 15:28:50|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|32
1654788540000|2022-06-09 15:29:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|68
1654788550000|2022-06-09 15:29:10|25.45|25.37|25.5|25.42|25.5|25.42|25.45|25.37|210
1654788560000|2022-06-09 15:29:20|||||||||18
1654788570000|2022-06-09 15:29:30|||||||||38
1654788580000|2022-06-09 15:29:40|||||||||88
1654788590000|2022-06-09 15:29:50|||||||||69
1654788600000|2022-06-09 15:30:00|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|30
1654788610000|2022-06-09 15:30:10|25.51|25.43|25.5|25.42|25.51|25.43|25.5|25.42|7
1654788620000|2022-06-09 15:30:20|||||||||16
1654788630000|2022-06-09 15:30:30|||||||||3
1654788640000|2022-06-09 15:30:40|25.47|25.39|25.47|25.39|25.47|25.39|25.45|25.37|8
1654788650000|2022-06-09 15:30:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|7
1654788660000|2022-06-09 15:31:00|||||||||1
1654788680000|2022-06-09 15:31:20|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|10
1654788690000|2022-06-09 15:31:30|||||||||6
1654788700000|2022-06-09 15:31:40|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|8
1654788720000|2022-06-09 15:32:00|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1654788730000|2022-06-09 15:32:10|||||||||4
1654788750000|2022-06-09 15:32:30|||||||||6
1654788760000|2022-06-09 15:32:40|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|0
1654788770000|2022-06-09 15:32:50|||||||||5
1654788780000|2022-06-09 15:33:00|25.45|25.37|25.45|25.37|25.47|25.39|25.45|25.37|0
1654788790000|2022-06-09 15:33:10|||||||||4
1654788800000|2022-06-09 15:33:20|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|8
1654788820000|2022-06-09 15:33:40|25.47|25.39|25.49|25.41|25.49|25.41|25.45|25.37|6
1654788830000|2022-06-09 15:33:50|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|5
1654788840000|2022-06-09 15:34:00|25.5|25.42|25.49|25.41|25.5|25.42|25.47|25.39|5
1654788850000|2022-06-09 15:34:10|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|0
1654788860000|2022-06-09 15:34:20|25.47|25.39|25.49|25.41|25.49|25.41|25.47|25.39|0
1654788870000|2022-06-09 15:34:30|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|3
1654788880000|2022-06-09 15:34:40|25.47|25.39|25.45|25.37|25.49|25.41|25.45|25.37|0
1654788890000|2022-06-09 15:34:50|25.47|25.39|25.47|25.39|25.49|25.41|25.47|25.39|10
1654788900000|2022-06-09 15:35:00|25.45|25.37|25.45|25.37|25.47|25.39|25.45|25.37|0
1654788910000|2022-06-09 15:35:10|25.44|25.36|25.44|25.36|25.45|25.37|25.44|25.36|27
1654788920000|2022-06-09 15:35:20|25.45|25.37|25.45|25.37|25.45|25.37|25.44|25.36|0
1654788930000|2022-06-09 15:35:30|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|7
1654788940000|2022-06-09 15:35:40|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|0
1654788950000|2022-06-09 15:35:50|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1654788960000|2022-06-09 15:36:00|||||||||4
1654788970000|2022-06-09 15:36:10|25.42|25.34|25.44|25.36|25.45|25.37|25.42|25.34|9
1654788980000|2022-06-09 15:36:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654788990000|2022-06-09 15:36:30|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|32
1654789000000|2022-06-09 15:36:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|24
1654789020000|2022-06-09 15:37:00|||||||||2
1654789030000|2022-06-09 15:37:10|||||||||3
1654789040000|2022-06-09 15:37:20|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|30
1654789050000|2022-06-09 15:37:30|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1654789060000|2022-06-09 15:37:40|||||||||3
1654789070000|2022-06-09 15:37:50|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|2
1654789080000|2022-06-09 15:38:00|25.42|25.34|25.4|25.32|25.42|25.34|25.4|25.32|0
1654789090000|2022-06-09 15:38:10|25.42|25.34|25.42|25.34|25.42|25.34|25.4|25.32|0
1654789100000|2022-06-09 15:38:20|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1654789110000|2022-06-09 15:38:30|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654789120000|2022-06-09 15:38:40|25.39|25.31|25.39|25.31|25.4|25.32|25.39|25.31|32
1654789170000|2022-06-09 15:39:30|25.4|25.32|25.39|25.31|25.4|25.32|25.39|25.31|11
1654789180000|2022-06-09 15:39:40|25.37|25.29|25.37|25.29|25.39|25.31|25.37|25.29|0
1654789190000|2022-06-09 15:39:50|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654789200000|2022-06-09 15:40:00|25.37|25.29|25.35|25.27|25.39|25.31|25.35|25.27|0
1654789210000|2022-06-09 15:40:10|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654789220000|2022-06-09 15:40:20|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|2
1654789230000|2022-06-09 15:40:30|25.35|25.27|25.35|25.27|25.35|25.27|25.34|25.26|2
1654789240000|2022-06-09 15:40:40|||||||||5
1654789250000|2022-06-09 15:40:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654789260000|2022-06-09 15:41:00|25.35|25.27|25.35|25.27|25.37|25.29|25.35|25.27|5
1654789270000|2022-06-09 15:41:10|25.34|25.26|25.35|25.27|25.35|25.27|25.34|25.26|0
1654789280000|2022-06-09 15:41:20|25.34|25.26|25.34|25.26|25.35|25.27|25.34|25.26|0
1654789290000|2022-06-09 15:41:30|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|4
1654789300000|2022-06-09 15:41:40|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1654789310000|2022-06-09 15:41:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|11
1654789320000|2022-06-09 15:42:00|25.3|25.22|25.34|25.26|25.34|25.26|25.3|25.22|2
1654789350000|2022-06-09 15:42:30|||||||||4
1654789360000|2022-06-09 15:42:40|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|65
1654789370000|2022-06-09 15:42:50|||||||||6
1654789380000|2022-06-09 15:43:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|5
1654789430000|2022-06-09 15:43:50|||||||||1
1654789470000|2022-06-09 15:44:30|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654789500000|2022-06-09 15:45:00|25.29|25.21|25.34|25.26|25.34|25.26|25.29|25.21|10
1654789520000|2022-06-09 15:45:20|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|3
1654789560000|2022-06-09 15:46:00|||||||||32
1654789590000|2022-06-09 15:46:30|25.3|25.22|25.34|25.26|25.34|25.26|25.3|25.22|5
1654789600000|2022-06-09 15:46:40|||||||||3
1654789610000|2022-06-09 15:46:50|25.35|25.27|25.39|25.31|25.39|25.31|25.35|25.27|0
1654789620000|2022-06-09 15:47:00|25.36|25.28|25.39|25.31|25.39|25.31|25.36|25.28|1
1654789630000|2022-06-09 15:47:10|25.37|25.29|25.36|25.28|25.39|25.31|25.36|25.28|0
1654789640000|2022-06-09 15:47:20|25.37|25.29|25.39|25.31|25.39|25.31|25.36|25.28|0
1654789650000|2022-06-09 15:47:30|25.37|25.29|25.36|25.28|25.37|25.29|25.36|25.28|0
1654789660000|2022-06-09 15:47:40|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|0
1654789670000|2022-06-09 15:47:50|25.35|25.27|25.34|25.26|25.35|25.27|25.34|25.26|30
1654789680000|2022-06-09 15:48:00|25.35|25.27|25.39|25.31|25.39|25.31|25.35|25.27|2
1654789690000|2022-06-09 15:48:10|25.4|25.32|25.44|25.36|25.44|25.36|25.39|25.31|10
1654789700000|2022-06-09 15:48:20|25.42|25.34|25.42|25.34|25.44|25.36|25.42|25.34|0
1654789710000|2022-06-09 15:48:30|25.44|25.36|25.45|25.37|25.45|25.37|25.42|25.34|0
1654789740000|2022-06-09 15:49:00|25.49|25.41|25.49|25.41|25.5|25.42|25.49|25.41|21
1654789750000|2022-06-09 15:49:10|25.47|25.39|25.47|25.39|25.49|25.41|25.47|25.39|0
1654789760000|2022-06-09 15:49:20|25.49|25.41|25.49|25.41|25.49|25.41|25.47|25.39|0
1654789780000|2022-06-09 15:49:40|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|5
1654789800000|2022-06-09 15:50:00|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|56
1654789810000|2022-06-09 15:50:10|25.55|25.47|25.54|25.46|25.55|25.47|25.52|25.44|101
1654789820000|2022-06-09 15:50:20|25.52|25.44|25.52|25.44|25.54|25.46|25.52|25.44|0
1654789830000|2022-06-09 15:50:30|25.54|25.46|25.55|25.47|25.55|25.47|25.52|25.44|0
1654789840000|2022-06-09 15:50:40|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1654789850000|2022-06-09 15:50:50|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1654789860000|2022-06-09 15:51:00|25.54|25.46|25.52|25.44|25.55|25.47|25.52|25.44|2
1654789870000|2022-06-09 15:51:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654789880000|2022-06-09 15:51:20|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|8
1654789920000|2022-06-09 15:52:00|25.46|25.38|25.49|25.41|25.49|25.41|25.46|25.38|3
1654789930000|2022-06-09 15:52:10|25.48|25.4|25.46|25.38|25.49|25.41|25.44|25.36|1
1654789940000|2022-06-09 15:52:20|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|30
1654789960000|2022-06-09 15:52:40|25.48|25.4|25.48|25.4|25.48|25.4|25.46|25.38|0
1654789970000|2022-06-09 15:52:50|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|0
1654789980000|2022-06-09 15:53:00|25.46|25.38|25.46|25.38|25.48|25.4|25.44|25.36|0
1654789990000|2022-06-09 15:53:10|25.48|25.4|25.44|25.36|25.48|25.4|25.44|25.36|0
1654790000000|2022-06-09 15:53:20|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|15
1654790010000|2022-06-09 15:53:30|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|0
1654790020000|2022-06-09 15:53:40|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1654790040000|2022-06-09 15:54:00|25.46|25.38|25.48|25.4|25.49|25.41|25.46|25.38|30
1654790050000|2022-06-09 15:54:10|25.46|25.38|25.48|25.4|25.49|25.41|25.46|25.38|0
1654790060000|2022-06-09 15:54:20|25.49|25.41|25.48|25.4|25.49|25.41|25.48|25.4|0
1654790070000|2022-06-09 15:54:30|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|0
1654790080000|2022-06-09 15:54:40|25.46|25.38|25.44|25.36|25.48|25.4|25.44|25.36|11
1654790090000|2022-06-09 15:54:50|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|7
1654790100000|2022-06-09 15:55:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|2
1654790110000|2022-06-09 15:55:10|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|2
1654790120000|2022-06-09 15:55:20|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|0
1654790130000|2022-06-09 15:55:30|25.43|25.35|25.43|25.35|25.44|25.36|25.43|25.35|0
1654790140000|2022-06-09 15:55:40|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|2
1654790150000|2022-06-09 15:55:50|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|2
1654790160000|2022-06-09 15:56:00|25.41|25.33|25.39|25.31|25.43|25.35|25.39|25.31|40
1654790170000|2022-06-09 15:56:10|25.38|25.3|25.38|25.3|25.39|25.31|25.38|25.3|12
1654790180000|2022-06-09 15:56:20|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1654790190000|2022-06-09 15:56:30|25.38|25.3|25.38|25.3|25.39|25.31|25.38|25.3|0
1654790200000|2022-06-09 15:56:40|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|1
1654790210000|2022-06-09 15:56:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654790220000|2022-06-09 15:57:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654790230000|2022-06-09 15:57:10|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1654790240000|2022-06-09 15:57:20|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1654790250000|2022-06-09 15:57:30|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1654790270000|2022-06-09 15:57:50|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|2
1654790280000|2022-06-09 15:58:00|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|2
1654790290000|2022-06-09 15:58:10|25.34|25.26|25.38|25.3|25.39|25.31|25.34|25.26|0
1654790300000|2022-06-09 15:58:20|25.36|25.28|25.38|25.3|25.39|25.31|25.36|25.28|0
1654790310000|2022-06-09 15:58:30|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1654790330000|2022-06-09 15:58:50|25.38|25.3|25.41|25.33|25.41|25.33|25.38|25.3|52
1654790340000|2022-06-09 15:59:00|25.39|25.31|25.39|25.31|25.41|25.33|25.39|25.31|3
1654790350000|2022-06-09 15:59:10|25.38|25.3|25.36|25.28|25.39|25.31|25.36|25.28|23
1654790360000|2022-06-09 15:59:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654790380000|2022-06-09 15:59:40|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654790390000|2022-06-09 15:59:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654790400000|2022-06-09 16:00:00|25.36|25.28|25.34|25.26|25.38|25.3|25.34|25.26|0
1654790410000|2022-06-09 16:00:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654790420000|2022-06-09 16:00:20|||||||||3
1654790440000|2022-06-09 16:00:40|||||||||2
1654790480000|2022-06-09 16:01:20|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|4
1654790490000|2022-06-09 16:01:30|25.37|25.29|25.38|25.3|25.38|25.3|25.35|25.27|0
1654790510000|2022-06-09 16:01:50|25.37|25.29|25.38|25.3|25.38|25.3|25.37|25.29|0
1654790530000|2022-06-09 16:02:10|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654790540000|2022-06-09 16:02:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654790560000|2022-06-09 16:02:40|25.4|25.32|25.4|25.32|25.42|25.34|25.4|25.32|0
1654790570000|2022-06-09 16:02:50|25.42|25.34|25.43|25.35|25.43|25.35|25.4|25.32|0
1654790580000|2022-06-09 16:03:00|25.42|25.34|25.4|25.32|25.43|25.35|25.4|25.32|0
1654790590000|2022-06-09 16:03:10|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|0
1654790600000|2022-06-09 16:03:20|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|0
1654790610000|2022-06-09 16:03:30|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|0
1654790620000|2022-06-09 16:03:40|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1654790640000|2022-06-09 16:04:00|25.39|25.31|25.38|25.3|25.43|25.35|25.38|25.3|0
1654790650000|2022-06-09 16:04:10|25.41|25.33|25.41|25.33|25.43|25.35|25.41|25.33|0
1654790660000|2022-06-09 16:04:20|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654790670000|2022-06-09 16:04:30|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1654790680000|2022-06-09 16:04:40|25.41|25.33|25.41|25.33|25.43|25.35|25.41|25.33|3
1654790690000|2022-06-09 16:04:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|2
1654790710000|2022-06-09 16:05:10|25.41|25.33|25.41|25.33|25.43|25.35|25.41|25.33|0
1654790730000|2022-06-09 16:05:30|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654790740000|2022-06-09 16:05:40|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|0
1654790760000|2022-06-09 16:06:00|25.44|25.36|25.44|25.36|25.44|25.36|25.43|25.35|0
1654790770000|2022-06-09 16:06:10|||||||||1
1654790780000|2022-06-09 16:06:20|25.42|25.34|25.44|25.36|25.44|25.36|25.41|25.33|14
1654790790000|2022-06-09 16:06:30|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1654790800000|2022-06-09 16:06:40|25.46|25.38|25.46|25.38|25.48|25.4|25.44|25.36|0
1654790810000|2022-06-09 16:06:50|25.48|25.4|25.48|25.4|25.48|25.4|25.46|25.38|0
1654790820000|2022-06-09 16:07:00|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1654790830000|2022-06-09 16:07:10|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1654790840000|2022-06-09 16:07:20|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1654790850000|2022-06-09 16:07:30|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1654790870000|2022-06-09 16:07:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1654790880000|2022-06-09 16:08:00|25.48|25.4|25.43|25.35|25.48|25.4|25.43|25.35|1
1654790950000|2022-06-09 16:09:10|||||||||20
1654791000000|2022-06-09 16:10:00|25.44|25.36|25.43|25.35|25.46|25.38|25.43|25.35|0
1654791020000|2022-06-09 16:10:20|25.44|25.36|25.48|25.4|25.48|25.4|25.44|25.36|1
1654791030000|2022-06-09 16:10:30|25.47|25.39|25.47|25.39|25.47|25.39|25.45|25.37|0
1654791040000|2022-06-09 16:10:40|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|1
1654791080000|2022-06-09 16:11:20|25.47|25.39|25.47|25.39|25.48|25.4|25.47|25.39|37
1654791090000|2022-06-09 16:11:30|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1654791180000|2022-06-09 16:13:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|1
1654791200000|2022-06-09 16:13:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654791210000|2022-06-09 16:13:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654791230000|2022-06-09 16:13:50|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|3
1654791240000|2022-06-09 16:14:00|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1654791250000|2022-06-09 16:14:10|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1654791260000|2022-06-09 16:14:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654791270000|2022-06-09 16:14:30|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654791280000|2022-06-09 16:14:40|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|0
1654791300000|2022-06-09 16:15:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654791410000|2022-06-09 16:16:50|||||||||2
1654791570000|2022-06-09 16:19:30|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654791580000|2022-06-09 16:19:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1654791590000|2022-06-09 16:19:50|25.51|25.43|25.49|25.41|25.51|25.43|25.48|25.4|2
1654791600000|2022-06-09 16:20:00|25.48|25.4|25.51|25.43|25.51|25.43|25.48|25.4|2
1654791610000|2022-06-09 16:20:10|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|0
1654791620000|2022-06-09 16:20:20|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1654791660000|2022-06-09 16:21:00|||||||||3
1654791690000|2022-06-09 16:21:30|||||||||6
1654791750000|2022-06-09 16:22:30|||||||||3
1654791770000|2022-06-09 16:22:50|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|5
1654791780000|2022-06-09 16:23:00|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654791800000|2022-06-09 16:23:20|25.48|25.4|25.48|25.4|25.48|25.4|25.45|25.37|0
1654791810000|2022-06-09 16:23:30|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|0
1654791820000|2022-06-09 16:23:40|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1654791830000|2022-06-09 16:23:50|||||||||2
1654791900000|2022-06-09 16:25:00|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|0
1654791910000|2022-06-09 16:25:10|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|0
1654791920000|2022-06-09 16:25:20|25.48|25.4|25.45|25.37|25.48|25.4|25.45|25.37|2
1654791930000|2022-06-09 16:25:30|25.43|25.35|25.45|25.37|25.48|25.4|25.43|25.35|0
1654791940000|2022-06-09 16:25:40|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|2
1654791960000|2022-06-09 16:26:00|||||||||1
1654791970000|2022-06-09 16:26:10|25.42|25.34|25.43|25.35|25.43|25.35|25.4|25.32|1
1654791980000|2022-06-09 16:26:20|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654791990000|2022-06-09 16:26:30|25.38|25.3|25.43|25.35|25.43|25.35|25.38|25.3|0
1654792000000|2022-06-09 16:26:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654792020000|2022-06-09 16:27:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654792080000|2022-06-09 16:28:00|||||||||1
1654792120000|2022-06-09 16:28:40|||||||||10
1654792160000|2022-06-09 16:29:20|||||||||6
1654792170000|2022-06-09 16:29:30|25.4|25.32|25.38|25.3|25.43|25.35|25.38|25.3|7
1654792180000|2022-06-09 16:29:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1654792200000|2022-06-09 16:30:00|25.38|25.3|25.38|25.3|25.4|25.32|25.38|25.3|3
1654792210000|2022-06-09 16:30:10|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1654792220000|2022-06-09 16:30:20|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1654792230000|2022-06-09 16:30:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654792240000|2022-06-09 16:30:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|1
1654792250000|2022-06-09 16:30:50|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1654792290000|2022-06-09 16:31:30|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|8
1654792300000|2022-06-09 16:31:40|25.38|25.3|25.38|25.3|25.38|25.3|25.33|25.25|3
1654792340000|2022-06-09 16:32:20|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|0
1654792350000|2022-06-09 16:32:30|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|0
1654792360000|2022-06-09 16:32:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654792380000|2022-06-09 16:33:00|25.4|25.32|25.38|25.3|25.4|25.32|25.38|25.3|0
1654792400000|2022-06-09 16:33:20|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654792410000|2022-06-09 16:33:30|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|0
1654792420000|2022-06-09 16:33:40|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654792430000|2022-06-09 16:33:50|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1654792440000|2022-06-09 16:34:00|25.38|25.3|25.38|25.3|25.38|25.3|25.35|25.27|0
1654792450000|2022-06-09 16:34:10|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654792460000|2022-06-09 16:34:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654792470000|2022-06-09 16:34:30|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654792490000|2022-06-09 16:34:50|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654792510000|2022-06-09 16:35:10|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|0
1654792520000|2022-06-09 16:35:20|25.33|25.25|25.35|25.27|25.35|25.27|25.33|25.25|0
1654792530000|2022-06-09 16:35:30|25.33|25.25|25.33|25.25|25.35|25.27|25.33|25.25|0
1654792540000|2022-06-09 16:35:40|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|0
1654792550000|2022-06-09 16:35:50|||||||||1
1654792570000|2022-06-09 16:36:10|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|0
1654792580000|2022-06-09 16:36:20|25.35|25.27|25.35|25.27|25.35|25.27|25.35|25.27|0
1654792590000|2022-06-09 16:36:30|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654792640000|2022-06-09 16:37:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|6
1654792710000|2022-06-09 16:38:30|25.35|25.27|25.35|25.27|25.36|25.28|25.35|25.27|0
1654792730000|2022-06-09 16:38:50|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654792740000|2022-06-09 16:39:00|25.36|25.28|25.35|25.27|25.36|25.28|25.35|25.27|0
1654792750000|2022-06-09 16:39:10|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1654792780000|2022-06-09 16:39:40|25.35|25.27|25.35|25.27|25.38|25.3|25.35|25.27|0
1654792800000|2022-06-09 16:40:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|7
1654792860000|2022-06-09 16:41:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1654792880000|2022-06-09 16:41:20|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1654792890000|2022-06-09 16:41:30|25.36|25.28|25.36|25.28|25.38|25.3|25.36|25.28|0
1654792900000|2022-06-09 16:41:40|25.33|25.25|25.36|25.28|25.36|25.28|25.33|25.25|0
1654792910000|2022-06-09 16:41:50|25.38|25.3|25.33|25.25|25.38|25.3|25.33|25.25|0
1654792920000|2022-06-09 16:42:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|0
1654793050000|2022-06-09 16:44:10|25.3|25.22|25.31|25.23|25.33|25.25|25.3|25.22|2
1654793060000|2022-06-09 16:44:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654793070000|2022-06-09 16:44:30|||||||||1
1654793080000|2022-06-09 16:44:40|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|5
1654793090000|2022-06-09 16:44:50|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1654793110000|2022-06-09 16:45:10|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|41
1654793130000|2022-06-09 16:45:30|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|29
1654793280000|2022-06-09 16:48:00|||||||||2
1654793380000|2022-06-09 16:49:40|||||||||5
1654793410000|2022-06-09 16:50:10|||||||||1
1654793420000|2022-06-09 16:50:20|25.32|25.24|25.28|25.2|25.32|25.24|25.28|25.2|16
1654793490000|2022-06-09 16:51:30|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654793510000|2022-06-09 16:51:50|25.25|25.17|25.26|25.18|25.26|25.18|25.23|25.15|53
1654793520000|2022-06-09 16:52:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1654793690000|2022-06-09 16:54:50|||||||||1
1654793700000|2022-06-09 16:55:00|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|2
1654793710000|2022-06-09 16:55:10|25.32|25.24|25.37|25.29|25.37|25.29|25.32|25.24|5
1654793730000|2022-06-09 16:55:30|||||||||4
1654793830000|2022-06-09 16:57:10|25.34|25.26|25.37|25.29|25.37|25.29|25.34|25.26|0
1654793860000|2022-06-09 16:57:40|25.34|25.26|25.34|25.26|25.34|25.26|25.32|25.24|0
1654793870000|2022-06-09 16:57:50|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|1
1654793890000|2022-06-09 16:58:10|25.32|25.24|25.32|25.24|25.34|25.26|25.32|25.24|0
1654793950000|2022-06-09 16:59:10|25.29|25.21|25.27|25.19|25.29|25.21|25.26|25.18|16
1654793960000|2022-06-09 16:59:20|25.29|25.21|25.27|25.19|25.32|25.24|25.27|25.19|0
1654793970000|2022-06-09 16:59:30|25.29|25.21|25.26|25.18|25.29|25.21|25.26|25.18|0
1654793980000|2022-06-09 16:59:40|25.27|25.19|25.27|25.19|25.27|25.19|25.26|25.18|0
1654794000000|2022-06-09 17:00:00|25.26|25.18|25.26|25.18|25.27|25.19|25.26|25.18|0
1654794010000|2022-06-09 17:00:10|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|1
1654794020000|2022-06-09 17:00:20|25.27|25.19|25.27|25.19|25.27|25.19|25.26|25.18|0
1654794030000|2022-06-09 17:00:30|25.29|25.21|25.29|25.21|25.31|25.23|25.29|25.21|0
1654794040000|2022-06-09 17:00:40|25.27|25.19|25.29|25.21|25.29|25.21|25.27|25.19|0
1654794050000|2022-06-09 17:00:50|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1654794070000|2022-06-09 17:01:10|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|0
1654794080000|2022-06-09 17:01:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1654794090000|2022-06-09 17:01:30|25.27|25.19|25.26|25.18|25.27|25.19|25.26|25.18|0
1654794110000|2022-06-09 17:01:50|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1654794150000|2022-06-09 17:02:30|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|22
1654794160000|2022-06-09 17:02:40|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1654794170000|2022-06-09 17:02:50|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|2
1654794200000|2022-06-09 17:03:20|25.24|25.16|25.22|25.14|25.27|25.19|25.22|25.14|3
1654794210000|2022-06-09 17:03:30|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1654794220000|2022-06-09 17:03:40|25.26|25.18|25.24|25.16|25.27|25.19|25.24|25.16|0
1654794230000|2022-06-09 17:03:50|25.22|25.14|25.22|25.14|25.22|25.14|25.21|25.13|10
1654794260000|2022-06-09 17:04:20|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1654794270000|2022-06-09 17:04:30|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1654794280000|2022-06-09 17:04:40|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1654794300000|2022-06-09 17:05:00|25.27|25.19|25.24|25.16|25.27|25.19|25.24|25.16|15
1654794310000|2022-06-09 17:05:10|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654794410000|2022-06-09 17:06:50|25.21|25.13|25.19|25.11|25.22|25.14|25.19|25.11|36
1654794420000|2022-06-09 17:07:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654794430000|2022-06-09 17:07:10|25.19|25.11|25.19|25.11|25.19|25.11|25.17|25.09|6
1654794440000|2022-06-09 17:07:20|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1654794470000|2022-06-09 17:07:50|25.23|25.15|25.27|25.19|25.28|25.2|25.23|25.15|1
1654794480000|2022-06-09 17:08:00|25.28|25.2|25.27|25.19|25.28|25.2|25.25|25.17|3
1654794490000|2022-06-09 17:08:10|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|0
1654794500000|2022-06-09 17:08:20|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|0
1654794510000|2022-06-09 17:08:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1654794520000|2022-06-09 17:08:40|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|2
1654794530000|2022-06-09 17:08:50|25.27|25.19|25.27|25.19|25.27|25.19|25.25|25.17|0
1654794540000|2022-06-09 17:09:00|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1654794550000|2022-06-09 17:09:10|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|0
1654794560000|2022-06-09 17:09:20|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|0
1654794570000|2022-06-09 17:09:30|25.27|25.19|25.27|25.19|25.27|25.19|25.25|25.17|0
1654794580000|2022-06-09 17:09:40|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1654794590000|2022-06-09 17:09:50|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654794600000|2022-06-09 17:10:00|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654794610000|2022-06-09 17:10:10|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654794620000|2022-06-09 17:10:20|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|0
1654794630000|2022-06-09 17:10:30|25.27|25.19|25.27|25.19|25.28|25.2|25.27|25.19|0
1654794640000|2022-06-09 17:10:40|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|0
1654794650000|2022-06-09 17:10:50|25.27|25.19|25.27|25.19|25.27|25.19|25.25|25.17|0
1654794660000|2022-06-09 17:11:00|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1654794670000|2022-06-09 17:11:10|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1654794680000|2022-06-09 17:11:20|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|0
1654794690000|2022-06-09 17:11:30|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|0
1654794700000|2022-06-09 17:11:40|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|0
1654794710000|2022-06-09 17:11:50|25.23|25.15|25.22|25.14|25.23|25.15|25.22|25.14|0
1654794730000|2022-06-09 17:12:10|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|1
1654794760000|2022-06-09 17:12:40|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654794790000|2022-06-09 17:13:10|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1654794840000|2022-06-09 17:14:00|||||||||2
1654795000000|2022-06-09 17:16:40|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|2
1654795010000|2022-06-09 17:16:50|25.25|25.17|25.25|25.17|25.27|25.19|25.25|25.17|0
1654795020000|2022-06-09 17:17:00|25.23|25.15|25.25|25.17|25.27|25.19|25.23|25.15|13
1654795030000|2022-06-09 17:17:10|25.23|25.15|25.23|25.15|25.25|25.17|25.23|25.15|0
1654795050000|2022-06-09 17:17:30|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654795060000|2022-06-09 17:17:40|25.23|25.15|25.27|25.19|25.27|25.19|25.23|25.15|0
1654795070000|2022-06-09 17:17:50|25.25|25.17|25.23|25.15|25.25|25.17|25.23|25.15|0
1654795080000|2022-06-09 17:18:00|25.25|25.17|25.27|25.19|25.28|25.2|25.25|25.17|0
1654795090000|2022-06-09 17:18:10|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654795100000|2022-06-09 17:18:20|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|0
1654795110000|2022-06-09 17:18:30|25.27|25.19|25.27|25.19|25.27|25.19|25.25|25.17|0
1654795120000|2022-06-09 17:18:40|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|0
1654795130000|2022-06-09 17:18:50|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|0
1654795150000|2022-06-09 17:19:10|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654795160000|2022-06-09 17:19:20|25.27|25.19|25.27|25.19|25.27|25.19|25.25|25.17|0
1654795170000|2022-06-09 17:19:30|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1654795180000|2022-06-09 17:19:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|0
1654795200000|2022-06-09 17:20:00|||||||||2
1654795210000|2022-06-09 17:20:10|||||||||20
1654795250000|2022-06-09 17:20:50|25.28|25.2|25.27|25.19|25.28|25.2|25.27|25.19|15
1654795280000|2022-06-09 17:21:20|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|0
1654795320000|2022-06-09 17:22:00|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|4
1654795330000|2022-06-09 17:22:10|25.28|25.2|25.32|25.24|25.32|25.24|25.28|25.2|0
1654795340000|2022-06-09 17:22:20|25.3|25.22|25.32|25.24|25.32|25.24|25.3|25.22|0
1654795350000|2022-06-09 17:22:30|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1654795360000|2022-06-09 17:22:40|25.33|25.25|25.33|25.25|25.33|25.25|25.32|25.24|0
1654795370000|2022-06-09 17:22:50|25.32|25.24|25.32|25.24|25.32|25.24|25.32|25.24|1
1654795390000|2022-06-09 17:23:10|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1654795400000|2022-06-09 17:23:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1654795420000|2022-06-09 17:23:40|25.37|25.29|25.37|25.29|25.38|25.3|25.35|25.27|16
1654795460000|2022-06-09 17:24:20|||||||||1
1654795580000|2022-06-09 17:26:20|||||||||1
1654795590000|2022-06-09 17:26:30|25.38|25.3|25.42|25.34|25.42|25.34|25.38|25.3|0
1654795730000|2022-06-09 17:28:50|25.4|25.32|25.42|25.34|25.42|25.34|25.4|25.32|0
1654795750000|2022-06-09 17:29:10|||||||||2
1654795800000|2022-06-09 17:30:00|||||||||11
1654795810000|2022-06-09 17:30:10|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|0
1654795830000|2022-06-09 17:30:30|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|1
1654795840000|2022-06-09 17:30:40|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1654795850000|2022-06-09 17:30:50|25.45|25.37|25.45|25.37|25.47|25.39|25.45|25.37|0
1654795880000|2022-06-09 17:31:20|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654795890000|2022-06-09 17:31:30|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654795940000|2022-06-09 17:32:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654795950000|2022-06-09 17:32:30|25.43|25.35|25.45|25.37|25.47|25.39|25.43|25.35|1
1654795960000|2022-06-09 17:32:40|25.47|25.39|25.45|25.37|25.47|25.39|25.45|25.37|0
1654795990000|2022-06-09 17:33:10|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1654796100000|2022-06-09 17:35:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654796110000|2022-06-09 17:35:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654796120000|2022-06-09 17:35:20|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654796130000|2022-06-09 17:35:30|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|0
1654796210000|2022-06-09 17:36:50|25.47|25.39|25.45|25.37|25.47|25.39|25.43|25.35|0
1654796220000|2022-06-09 17:37:00|25.48|25.4|25.48|25.4|25.48|25.4|25.45|25.37|0
1654796260000|2022-06-09 17:37:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654796270000|2022-06-09 17:37:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654796360000|2022-06-09 17:39:20|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654796370000|2022-06-09 17:39:30|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654796420000|2022-06-09 17:40:20|||||||||1
1654796460000|2022-06-09 17:41:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|15
1654796520000|2022-06-09 17:42:00|||||||||10
1654796580000|2022-06-09 17:43:00|||||||||1
1654796780000|2022-06-09 17:46:20|||||||||11
1654796790000|2022-06-09 17:46:30|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1654796830000|2022-06-09 17:47:10|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1654796840000|2022-06-09 17:47:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654796870000|2022-06-09 17:47:50|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1654796880000|2022-06-09 17:48:00|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1654796890000|2022-06-09 17:48:10|25.48|25.4|25.47|25.39|25.48|25.4|25.47|25.39|0
1654796900000|2022-06-09 17:48:20|25.48|25.4|25.48|25.4|25.48|25.4|25.47|25.39|1
1654796930000|2022-06-09 17:48:50|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1654797020000|2022-06-09 17:50:20|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1654797030000|2022-06-09 17:50:30|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1654797040000|2022-06-09 17:50:40|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1654797060000|2022-06-09 17:51:00|25.47|25.39|25.48|25.4|25.48|25.4|25.47|25.39|0
1654797070000|2022-06-09 17:51:10|25.47|25.39|25.47|25.39|25.48|25.4|25.47|25.39|0
1654797080000|2022-06-09 17:51:20|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1654797090000|2022-06-09 17:51:30|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1654797100000|2022-06-09 17:51:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654797110000|2022-06-09 17:51:50|25.43|25.35|25.45|25.37|25.45|25.37|25.43|25.35|0
1654797130000|2022-06-09 17:52:10|25.47|25.39|25.47|25.39|25.47|25.39|25.43|25.35|0
1654797140000|2022-06-09 17:52:20|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1654797150000|2022-06-09 17:52:30|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|0
1654797160000|2022-06-09 17:52:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654797180000|2022-06-09 17:53:00|25.47|25.39|25.45|25.37|25.47|25.39|25.43|25.35|0
1654797190000|2022-06-09 17:53:10|25.43|25.35|25.43|25.35|25.45|25.37|25.43|25.35|0
1654797250000|2022-06-09 17:54:10|25.42|25.34|25.42|25.34|25.43|25.35|25.42|25.34|0
1654797260000|2022-06-09 17:54:20|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|1
1654797270000|2022-06-09 17:54:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654797280000|2022-06-09 17:54:40|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1654797300000|2022-06-09 17:55:00|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|3
1654797370000|2022-06-09 17:56:10|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1654797410000|2022-06-09 17:56:50|||||||||2
1654797420000|2022-06-09 17:57:00|25.41|25.33|25.4|25.32|25.42|25.34|25.38|25.3|1
1654797430000|2022-06-09 17:57:10|25.39|25.31|25.39|25.31|25.4|25.32|25.37|25.29|2
1654797460000|2022-06-09 17:57:40|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654797580000|2022-06-09 17:59:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1654797600000|2022-06-09 18:00:00|25.35|25.27|25.37|25.29|25.37|25.29|25.35|25.27|0
1654797660000|2022-06-09 18:01:00|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654797680000|2022-06-09 18:01:20|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1654797760000|2022-06-09 18:02:40|||||||||1
1654797780000|2022-06-09 18:03:00|||||||||3
1654797820000|2022-06-09 18:03:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|1
1654797840000|2022-06-09 18:04:00|||||||||6
1654797880000|2022-06-09 18:04:40|||||||||2
1654797900000|2022-06-09 18:05:00|||||||||3
1654797920000|2022-06-09 18:05:20|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|6
1654797930000|2022-06-09 18:05:30|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1654797940000|2022-06-09 18:05:40|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|0
1654797950000|2022-06-09 18:05:50|25.47|25.39|25.44|25.36|25.47|25.39|25.44|25.36|3
1654797980000|2022-06-09 18:06:20|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654797990000|2022-06-09 18:06:30|||||||||9
1654798010000|2022-06-09 18:06:50|||||||||2
1654798030000|2022-06-09 18:07:10|||||||||2
1654798090000|2022-06-09 18:08:10|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654798100000|2022-06-09 18:08:20|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654798120000|2022-06-09 18:08:40|||||||||1
1654798220000|2022-06-09 18:10:20|25.46|25.38|25.44|25.36|25.46|25.38|25.42|25.34|3
1654798230000|2022-06-09 18:10:30|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|1
1654798270000|2022-06-09 18:11:10|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1654798280000|2022-06-09 18:11:20|||||||||1
1654798290000|2022-06-09 18:11:30|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1654798310000|2022-06-09 18:11:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654798320000|2022-06-09 18:12:00|||||||||4
1654798330000|2022-06-09 18:12:10|25.49|25.41|25.49|25.41|25.49|25.41|25.49|25.41|7
1654798340000|2022-06-09 18:12:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1654798380000|2022-06-09 18:13:00|25.49|25.41|25.46|25.38|25.49|25.41|25.46|25.38|1
1654798410000|2022-06-09 18:13:30|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1654798430000|2022-06-09 18:13:50|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1654798440000|2022-06-09 18:14:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654798490000|2022-06-09 18:14:50|25.41|25.33|25.42|25.34|25.42|25.34|25.41|25.33|0
1654798500000|2022-06-09 18:15:00|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1654798520000|2022-06-09 18:15:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654798620000|2022-06-09 18:17:00|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654798630000|2022-06-09 18:17:10|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|0
1654798640000|2022-06-09 18:17:20|||||||||2
1654798650000|2022-06-09 18:17:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654798690000|2022-06-09 18:18:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654798730000|2022-06-09 18:18:50|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654798750000|2022-06-09 18:19:10|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|0
1654798760000|2022-06-09 18:19:20|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|0
1654798770000|2022-06-09 18:19:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654798800000|2022-06-09 18:20:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654798810000|2022-06-09 18:20:10|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654798830000|2022-06-09 18:20:30|25.42|25.34|25.41|25.33|25.42|25.34|25.41|25.33|0
1654798850000|2022-06-09 18:20:50|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654798860000|2022-06-09 18:21:00|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1654798870000|2022-06-09 18:21:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654798910000|2022-06-09 18:21:50|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|0
1654798920000|2022-06-09 18:22:00|25.44|25.36|25.42|25.34|25.44|25.36|25.42|25.34|4
1654798940000|2022-06-09 18:22:20|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1654798960000|2022-06-09 18:22:40|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|0
1654798970000|2022-06-09 18:22:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654798990000|2022-06-09 18:23:10|25.51|25.43|25.47|25.39|25.51|25.43|25.47|25.39|0
1654799040000|2022-06-09 18:24:00|||||||||1
1654799050000|2022-06-09 18:24:10|||||||||1
1654799120000|2022-06-09 18:25:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1654799130000|2022-06-09 18:25:30|25.49|25.41|25.49|25.41|25.51|25.43|25.47|25.39|0
1654799140000|2022-06-09 18:25:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654799160000|2022-06-09 18:26:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1654799180000|2022-06-09 18:26:20|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|0
1654799200000|2022-06-09 18:26:40|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654799210000|2022-06-09 18:26:50|25.46|25.38|25.47|25.39|25.47|25.39|25.46|25.38|2
1654799230000|2022-06-09 18:27:10|25.46|25.38|25.46|25.38|25.47|25.39|25.46|25.38|0
1654799240000|2022-06-09 18:27:20|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|0
1654799260000|2022-06-09 18:27:40|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654799280000|2022-06-09 18:28:00|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|2
1654799300000|2022-06-09 18:28:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654799310000|2022-06-09 18:28:30|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654799320000|2022-06-09 18:28:40|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654799330000|2022-06-09 18:28:50|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1654799340000|2022-06-09 18:29:00|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1654799360000|2022-06-09 18:29:20|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1654799380000|2022-06-09 18:29:40|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|0
1654799400000|2022-06-09 18:30:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654799430000|2022-06-09 18:30:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654799450000|2022-06-09 18:30:50|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654799470000|2022-06-09 18:31:10|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|0
1654799480000|2022-06-09 18:31:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1654799490000|2022-06-09 18:31:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1654799520000|2022-06-09 18:32:00|||||||||2
1654799570000|2022-06-09 18:32:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654799590000|2022-06-09 18:33:10|25.45|25.37|25.47|25.39|25.47|25.39|25.45|25.37|0
1654799600000|2022-06-09 18:33:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1654799610000|2022-06-09 18:33:30|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1654799670000|2022-06-09 18:34:30|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654799680000|2022-06-09 18:34:40|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1654799710000|2022-06-09 18:35:10|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1654799730000|2022-06-09 18:35:30|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|2
1654799780000|2022-06-09 18:36:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1654799790000|2022-06-09 18:36:30|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1654799810000|2022-06-09 18:36:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654799820000|2022-06-09 18:37:00|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1654799840000|2022-06-09 18:37:20|25.52|25.44|25.5|25.42|25.52|25.44|25.5|25.42|0
1654799850000|2022-06-09 18:37:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1654799880000|2022-06-09 18:38:00|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1654799900000|2022-06-09 18:38:20|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1654799910000|2022-06-09 18:38:30|||||||||2
1654799930000|2022-06-09 18:38:50|||||||||1
1654800150000|2022-06-09 18:42:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|1
1654800180000|2022-06-09 18:43:00|25.52|25.44|25.57|25.49|25.57|25.49|25.52|25.44|0
1654800220000|2022-06-09 18:43:40|||||||||1
1654800340000|2022-06-09 18:45:40|||||||||1
1654800350000|2022-06-09 18:45:50|25.55|25.47|25.55|25.47|25.57|25.49|25.53|25.45|0
1654800360000|2022-06-09 18:46:00|25.57|25.49|25.57|25.49|25.57|25.49|25.55|25.47|5
1654800370000|2022-06-09 18:46:10|||||||||3
1654800440000|2022-06-09 18:47:20|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654800470000|2022-06-09 18:47:50|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1654800490000|2022-06-09 18:48:10|||||||||4
1654800500000|2022-06-09 18:48:20|||||||||2
1654800570000|2022-06-09 18:49:30|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|0
1654800640000|2022-06-09 18:50:40|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654800660000|2022-06-09 18:51:00|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1654800770000|2022-06-09 18:52:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|3
1654800780000|2022-06-09 18:53:00|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1654800800000|2022-06-09 18:53:20|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1654800820000|2022-06-09 18:53:40|25.57|25.49|25.59|25.51|25.59|25.51|25.57|25.49|0
1654800830000|2022-06-09 18:53:50|25.57|25.49|25.61|25.53|25.61|25.53|25.57|25.49|0
1654800840000|2022-06-09 18:54:00|||||||||3
1654800870000|2022-06-09 18:54:30|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|0
1654800880000|2022-06-09 18:54:40|25.59|25.51|25.58|25.5|25.59|25.51|25.58|25.5|0
1654800890000|2022-06-09 18:54:50|25.59|25.51|25.59|25.51|25.59|25.51|25.58|25.5|0
1654800910000|2022-06-09 18:55:10|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654800920000|2022-06-09 18:55:20|||||||||1
1654800970000|2022-06-09 18:56:10|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654800980000|2022-06-09 18:56:20|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1654800990000|2022-06-09 18:56:30|25.66|25.58|25.61|25.53|25.66|25.58|25.61|25.53|3
1654801010000|2022-06-09 18:56:50|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1654801020000|2022-06-09 18:57:00|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|3
1654801030000|2022-06-09 18:57:10|||||||||1
1654801050000|2022-06-09 18:57:30|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|3
1654801090000|2022-06-09 18:58:10|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1654801100000|2022-06-09 18:58:20|||||||||20
1654801130000|2022-06-09 18:58:50|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1654801140000|2022-06-09 18:59:00|25.67|25.59|25.67|25.59|25.67|25.59|25.66|25.58|0
1654801150000|2022-06-09 18:59:10|25.71|25.63|25.7|25.62|25.71|25.63|25.69|25.61|0
1654801160000|2022-06-09 18:59:20|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1654801200000|2022-06-09 19:00:00|25.73|25.65|25.77|25.69|25.77|25.69|25.73|25.65|0
1654801220000|2022-06-09 19:00:20|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|0
1654801230000|2022-06-09 19:00:30|25.77|25.69|25.74|25.66|25.77|25.69|25.74|25.66|0
1654801240000|2022-06-09 19:00:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654801260000|2022-06-09 19:01:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1654801300000|2022-06-09 19:01:40|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|0
1654801310000|2022-06-09 19:01:50|25.75|25.67|25.81|25.73|25.81|25.73|25.75|25.67|1
1654801320000|2022-06-09 19:02:00|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|4
1654801330000|2022-06-09 19:02:10|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1654801350000|2022-06-09 19:02:30|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|3
1654801360000|2022-06-09 19:02:40|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|2
1654801370000|2022-06-09 19:02:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1654801380000|2022-06-09 19:03:00|||||||||1
1654801420000|2022-06-09 19:03:40|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|1
1654801430000|2022-06-09 19:03:50|25.83|25.75|25.82|25.74|25.83|25.75|25.82|25.74|22
1654801450000|2022-06-09 19:04:10|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654801470000|2022-06-09 19:04:30|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|2
1654801480000|2022-06-09 19:04:40|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654801540000|2022-06-09 19:05:40|25.83|25.75|25.8|25.72|25.83|25.75|25.8|25.72|0
1654801560000|2022-06-09 19:06:00|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654801610000|2022-06-09 19:06:50|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|1
1654801640000|2022-06-09 19:07:20|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1654801650000|2022-06-09 19:07:30|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654801660000|2022-06-09 19:07:40|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1654801680000|2022-06-09 19:08:00|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|0
1654801780000|2022-06-09 19:09:40|||||||||2
1654801790000|2022-06-09 19:09:50|||||||||2
1654801800000|2022-06-09 19:10:00|||||||||3
1654801810000|2022-06-09 19:10:10|||||||||1
1654801840000|2022-06-09 19:10:40|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|0
1654801860000|2022-06-09 19:11:00|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654801870000|2022-06-09 19:11:10|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|0
1654801890000|2022-06-09 19:11:30|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654801920000|2022-06-09 19:12:00|25.9|25.82|25.88|25.8|25.9|25.82|25.88|25.8|0
1654802010000|2022-06-09 19:13:30|25.89|25.81|25.9|25.82|25.93|25.85|25.88|25.8|15
1654802020000|2022-06-09 19:13:40|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654802030000|2022-06-09 19:13:50|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|0
1654802050000|2022-06-09 19:14:10|25.9|25.82|25.91|25.83|25.91|25.83|25.88|25.8|0
1654802080000|2022-06-09 19:14:40|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|3
1654802100000|2022-06-09 19:15:00|||||||||8
1654802120000|2022-06-09 19:15:20|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|0
1654802140000|2022-06-09 19:15:40|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654802150000|2022-06-09 19:15:50|25.89|25.81|25.88|25.8|25.89|25.81|25.88|25.8|21
1654802180000|2022-06-09 19:16:20|25.89|25.81|25.89|25.81|25.89|25.81|25.88|25.8|45
1654802240000|2022-06-09 19:17:20|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|0
1654802250000|2022-06-09 19:17:30|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1654802320000|2022-06-09 19:18:40|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|0
1654802350000|2022-06-09 19:19:10|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|0
1654802360000|2022-06-09 19:19:20|25.78|25.7|25.76|25.68|25.79|25.71|25.76|25.68|0
1654802370000|2022-06-09 19:19:30|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1654802420000|2022-06-09 19:20:20|25.73|25.65|25.72|25.64|25.73|25.65|25.71|25.63|0
1654802430000|2022-06-09 19:20:30|25.74|25.66|25.74|25.66|25.74|25.66|25.71|25.63|0
1654802450000|2022-06-09 19:20:50|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1654802460000|2022-06-09 19:21:00|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1654802500000|2022-06-09 19:21:40|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|4
1654802530000|2022-06-09 19:22:10|25.78|25.7|25.79|25.71|25.79|25.71|25.78|25.7|10
1654802580000|2022-06-09 19:23:00|||||||||1
1654802620000|2022-06-09 19:23:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1654802630000|2022-06-09 19:23:50|25.79|25.71|25.78|25.7|25.79|25.71|25.78|25.7|0
1654802640000|2022-06-09 19:24:00|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|0
1654802710000|2022-06-09 19:25:10|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|0
1654802720000|2022-06-09 19:25:20|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1654802810000|2022-06-09 19:26:50|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1654802850000|2022-06-09 19:27:30|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1654802860000|2022-06-09 19:27:40|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1654802890000|2022-06-09 19:28:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1654802900000|2022-06-09 19:28:20|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1654802910000|2022-06-09 19:28:30|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654802960000|2022-06-09 19:29:20|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1654802980000|2022-06-09 19:29:40|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|0
1654802990000|2022-06-09 19:29:50|||||||||4
1654803000000|2022-06-09 19:30:00|25.89|25.81|25.89|25.81|25.89|25.81|25.88|25.8|7
1654803010000|2022-06-09 19:30:10|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|4
1654803020000|2022-06-09 19:30:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1654803030000|2022-06-09 19:30:30|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1654803040000|2022-06-09 19:30:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654803050000|2022-06-09 19:30:50|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1654803070000|2022-06-09 19:31:10|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1654803080000|2022-06-09 19:31:20|||||||||30
1654803090000|2022-06-09 19:31:30|||||||||7
1654803100000|2022-06-09 19:31:40|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|17
1654803120000|2022-06-09 19:32:00|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1654803150000|2022-06-09 19:32:30|25.9|25.82|25.9|25.82|25.92|25.84|25.9|25.82|0
1654803160000|2022-06-09 19:32:40|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1654803170000|2022-06-09 19:32:50|25.9|25.82|25.92|25.84|25.92|25.84|25.9|25.82|0
1654803230000|2022-06-09 19:33:50|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1654803300000|2022-06-09 19:35:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654803320000|2022-06-09 19:35:20|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|2
1654803330000|2022-06-09 19:35:30|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|0
1654803340000|2022-06-09 19:35:40|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|3
1654803350000|2022-06-09 19:35:50|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1654803370000|2022-06-09 19:36:10|25.99|25.91|25.95|25.87|25.99|25.91|25.95|25.87|0
1654803400000|2022-06-09 19:36:40|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|9
1654803410000|2022-06-09 19:36:50|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|1
1654803430000|2022-06-09 19:37:10|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|0
1654803450000|2022-06-09 19:37:30|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|0
1654803480000|2022-06-09 19:38:00|25.92|25.84|25.9|25.82|25.92|25.84|25.9|25.82|0
1654803530000|2022-06-09 19:38:50|25.89|25.81|25.85|25.77|25.89|25.81|25.85|25.77|0
1654803540000|2022-06-09 19:39:00|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|0
1654803560000|2022-06-09 19:39:20|25.87|25.79|25.9|25.82|25.9|25.82|25.87|25.79|0
1654803670000|2022-06-09 19:41:10|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654803720000|2022-06-09 19:42:00|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|0
1654803740000|2022-06-09 19:42:20|||||||||3
1654803780000|2022-06-09 19:43:00|||||||||1
1654803820000|2022-06-09 19:43:40|25.92|25.84|25.92|25.84|25.92|25.84|25.9|25.82|0
1654803890000|2022-06-09 19:44:50|25.9|25.82|25.9|25.82|25.92|25.84|25.9|25.82|1
1654803900000|2022-06-09 19:45:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1654803920000|2022-06-09 19:45:20|25.9|25.82|25.96|25.88|25.96|25.88|25.9|25.82|17
1654803930000|2022-06-09 19:45:30|25.95|25.87|25.95|25.87|25.96|25.88|25.95|25.87|1
1654803940000|2022-06-09 19:45:40|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654803950000|2022-06-09 19:45:50|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|1
1654803960000|2022-06-09 19:46:00|26|25.92|26|25.92|26|25.92|26|25.92|0
1654803990000|2022-06-09 19:46:30|26.03|25.95|26.01|25.93|26.03|25.95|26|25.92|6
1654804000000|2022-06-09 19:46:40|26|25.92|26.01|25.93|26.01|25.93|26|25.92|1
1654804010000|2022-06-09 19:46:50|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1654804020000|2022-06-09 19:47:00|26.03|25.95|26.02|25.94|26.03|25.95|26|25.92|0
1654804030000|2022-06-09 19:47:10|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|0
1654804070000|2022-06-09 19:47:50|26.06|25.98|26.05|25.97|26.06|25.98|26.05|25.97|16
1654804080000|2022-06-09 19:48:00|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1654804100000|2022-06-09 19:48:20|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1654804110000|2022-06-09 19:48:30|26.08|26|26.08|26|26.08|26|26.08|26|0
1654804130000|2022-06-09 19:48:50|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1654804140000|2022-06-09 19:49:00|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1654804150000|2022-06-09 19:49:10|26.1|26.02|26.08|26|26.1|26.02|26.08|26|0
1654804160000|2022-06-09 19:49:20|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|2
1654804170000|2022-06-09 19:49:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1654804180000|2022-06-09 19:49:40|||||||||1
1654804190000|2022-06-09 19:49:50|26.06|25.98|26.08|26|26.08|26|26.06|25.98|2
1654804200000|2022-06-09 19:50:00|26.09|26.01|26.11|26.03|26.17|26.09|26.09|26.01|7
1654804210000|2022-06-09 19:50:10|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|0
1654804220000|2022-06-09 19:50:20|26.13|26.05|26.11|26.03|26.13|26.05|26.1|26.02|29
1654804230000|2022-06-09 19:50:30|26.1|26.02|26.11|26.03|26.11|26.03|26.1|26.02|2
1654804250000|2022-06-09 19:50:50|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|13
1654804320000|2022-06-09 19:52:00|26.05|25.97|26.03|25.95|26.05|25.97|26.01|25.93|0
1654804330000|2022-06-09 19:52:10|26.01|25.93|26|25.92|26.01|25.93|26|25.92|0
1654804360000|2022-06-09 19:52:40|25.95|25.87|25.93|25.85|25.95|25.87|25.93|25.85|0
1654804370000|2022-06-09 19:52:50|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|0
1654804380000|2022-06-09 19:53:00|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1654804390000|2022-06-09 19:53:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1654804410000|2022-06-09 19:53:30|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|40
1654804420000|2022-06-09 19:53:40|26.04|25.96|26.02|25.94|26.04|25.96|26.02|25.94|0
1654804430000|2022-06-09 19:53:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1654804450000|2022-06-09 19:54:10|26.05|25.97|26.05|25.97|26.07|25.99|26.05|25.97|21
1654804460000|2022-06-09 19:54:20|26.07|25.99|26.02|25.94|26.07|25.99|26.02|25.94|0
1654804470000|2022-06-09 19:54:30|26|25.92|26|25.92|26.02|25.94|26|25.92|0
1654804480000|2022-06-09 19:54:40|26.02|25.94|25.98|25.9|26.02|25.94|25.98|25.9|2
1654804490000|2022-06-09 19:54:50|26|25.92|26.02|25.94|26.02|25.94|26|25.92|2
1654804500000|2022-06-09 19:55:00|26|25.92|26.02|25.94|26.02|25.94|25.99|25.91|6
1654804510000|2022-06-09 19:55:10|26.05|25.97|26.02|25.94|26.05|25.97|26.02|25.94|18
1654804520000|2022-06-09 19:55:20|26.04|25.96|26.05|25.97|26.07|25.99|26.02|25.94|2
1654804530000|2022-06-09 19:55:30|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|11
1654804540000|2022-06-09 19:55:40|26.03|25.95|26.04|25.96|26.05|25.97|26|25.92|7
1654804550000|2022-06-09 19:55:50|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|0
1654804560000|2022-06-09 19:56:00|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|1
1654804570000|2022-06-09 19:56:10|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1654804580000|2022-06-09 19:56:20|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|0
1654804590000|2022-06-09 19:56:30|26.05|25.97|26.05|25.97|26.05|25.97|26.05|25.97|40
1654804600000|2022-06-09 19:56:40|26.04|25.96|26.08|26|26.08|26|26.04|25.96|55
1654804610000|2022-06-09 19:56:50|||||||||1
1654804620000|2022-06-09 19:57:00|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|14
1654804630000|2022-06-09 19:57:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1654804640000|2022-06-09 19:57:20|26.15|26.07|26.18|26.1|26.18|26.1|26.13|26.05|20
1654804650000|2022-06-09 19:57:30|26.13|26.05|26.23|26.15|26.23|26.15|26.13|26.05|32
1654804670000|2022-06-09 19:57:50|26.19|26.11|26.23|26.15|26.23|26.15|26.18|26.1|13
1654804680000|2022-06-09 19:58:00|26.2|26.12|26.17|26.09|26.23|26.15|26.16|26.08|16
1654804690000|2022-06-09 19:58:10|26.25|26|26.12|26.04|26.25|26.06|26.12|26|11
1654804700000|2022-06-09 19:58:20|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|0
1654804710000|2022-06-09 19:58:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|14
1654804720000|2022-06-09 19:58:40|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|2
1654804740000|2022-06-09 19:59:00|26.17|26.09|26.19|26.11|26.27|26.14|26.17|26|28
1654804750000|2022-06-09 19:59:10|26.18|26.1|26.22|26.14|26.28|26.14|26.18|26.02|2
1654804760000|2022-06-09 19:59:20|26.21|26.13|26.22|26.14|26.22|26.14|26.19|26.11|10
1654804770000|2022-06-09 19:59:30|26.3|26.05|26.22|26.14|26.3|26.14|26.22|26.05|0
1654804780000|2022-06-09 19:59:40|26.3|26.05|26.24|26.16|26.3|26.16|26.22|26.05|10
1654820100000|2022-06-10 00:15:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1654820110000|2022-06-10 00:15:10|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1654820240000|2022-06-10 00:17:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1654820250000|2022-06-10 00:17:30|26.33|26.03|26.31|26.01|26.33|26.03|26.31|26.01|0
1654820260000|2022-06-10 00:17:40|26.34|26.04|26.33|26.03|26.34|26.04|26.31|26.01|0
1654820270000|2022-06-10 00:17:50|26.34|26.04|26.33|26.03|26.34|26.04|26.31|26.01|0
1654820280000|2022-06-10 00:18:00|26.31|26.01|26.31|26.01|26.34|26.04|26.31|26.01|0
1654820300000|2022-06-10 00:18:20|26.29|25.99|26.31|26.01|26.31|26.01|26.29|25.99|0
1654820320000|2022-06-10 00:18:40|26.29|25.99|26.29|25.99|26.31|26.01|26.29|25.99|0
1654820360000|2022-06-10 00:19:20|||||||||1
1654820370000|2022-06-10 00:19:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|0
1654820380000|2022-06-10 00:19:40|26.31|26.01|26.29|25.99|26.32|26.02|26.29|25.99|0
1654820400000|2022-06-10 00:20:00|26.3|26|26.32|26.02|26.34|26.04|26.3|26|0
1654820410000|2022-06-10 00:20:10|26.36|26.06|26.32|26.02|26.36|26.06|26.32|26.02|0
1654820440000|2022-06-10 00:20:40|26.3|26|26.3|26|26.3|26|26.3|26|0
1654820480000|2022-06-10 00:21:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1654820580000|2022-06-10 00:23:00|26.3|26|26.3|26|26.3|26|26.3|26|0
1654820730000|2022-06-10 00:25:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1654820940000|2022-06-10 00:29:00|26.3|26|26.3|26|26.3|26|26.3|26|0
1654820960000|2022-06-10 00:29:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1654821000000|2022-06-10 00:30:00|26.3|26|26.3|26|26.3|26|26.3|26|0
1654821180000|2022-06-10 00:33:00|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1654821230000|2022-06-10 00:33:50|26.3|26|26.3|26|26.3|26|26.3|26|0
1654821260000|2022-06-10 00:34:20|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1654821310000|2022-06-10 00:35:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|0
1654821330000|2022-06-10 00:35:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|0
1654821730000|2022-06-10 00:42:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1654821750000|2022-06-10 00:42:30|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|0
1654821780000|2022-06-10 00:43:00|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|0
1654822100000|2022-06-10 00:48:20|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|0
1654822240000|2022-06-10 00:50:40|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|0
1654822330000|2022-06-10 00:52:10|26.18|25.88|26.17|25.87|26.18|25.88|26.17|25.87|0
1654822350000|2022-06-10 00:52:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|0
1654822360000|2022-06-10 00:52:40|26.17|25.87|26.17|25.87|26.18|25.88|26.17|25.87|0
1654822390000|2022-06-10 00:53:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|0
1654822410000|2022-06-10 00:53:30|26.17|25.87|26.18|25.88|26.18|25.88|26.17|25.87|0
1654822660000|2022-06-10 00:57:40|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|0
1654822770000|2022-06-10 00:59:30|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|0
1654822920000|2022-06-10 01:02:00|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|0
1654822990000|2022-06-10 01:03:10|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|0
1654823080000|2022-06-10 01:04:40|26.17|25.87|26.15|25.85|26.17|25.87|26.15|25.85|0
1654823100000|2022-06-10 01:05:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|0
1654823160000|2022-06-10 01:06:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|0
1654823210000|2022-06-10 01:06:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|0
1654823280000|2022-06-10 01:08:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|0
1654823300000|2022-06-10 01:08:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|0
1654823310000|2022-06-10 01:08:30|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|0
1654823360000|2022-06-10 01:09:20|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|0
1654823460000|2022-06-10 01:11:00|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|0
1654823520000|2022-06-10 01:12:00|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|0
1654824130000|2022-06-10 01:22:10|26.33|26.03|26.33|26.03|26.33|26.03|26.33|26.03|0
1654824330000|2022-06-10 01:25:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|0
1654824340000|2022-06-10 01:25:40|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|0
1654824350000|2022-06-10 01:25:50|26.33|26.03|26.32|26.02|26.33|26.03|26.32|26.02|0
1654824710000|2022-06-10 01:31:50|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1654824840000|2022-06-10 01:34:00|26.23|25.93|26.22|25.92|26.23|25.93|26.22|25.92|0
1654826020000|2022-06-10 01:53:40|26.24|25.94|26.26|25.96|26.26|25.96|26.24|25.94|0
1654826030000|2022-06-10 01:53:50|26.23|25.93|26.25|25.95|26.25|25.95|26.23|25.93|0
1654826090000|2022-06-10 01:54:50|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|0
1654826100000|2022-06-10 01:55:00|26.23|25.93|26.26|25.96|26.26|25.96|26.23|25.93|0
1654826120000|2022-06-10 01:55:20|26.25|25.95|26.23|25.93|26.26|25.96|26.23|25.93|0
1654826570000|2022-06-10 02:02:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|0
1654826870000|2022-06-10 02:07:50|26.31|26.01|26.31|26.01|26.31|26.01|26.31|26.01|0
1654826970000|2022-06-10 02:09:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1654827710000|2022-06-10 02:21:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|0
1654829140000|2022-06-10 02:45:40|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|0
1654830020000|2022-06-10 03:00:20|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|0
1654831260000|2022-06-10 03:21:00|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1654833570000|2022-06-10 03:59:30|26.2|25.9|26.17|25.87|26.2|25.9|26.17|25.87|0
1654833580000|2022-06-10 03:59:40|26.2|25.9|26.15|25.85|26.2|25.9|26.15|25.85|0
1654833600000|2022-06-10 04:00:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654835800000|2022-06-10 04:36:40|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1654836120000|2022-06-10 04:42:00|26.09|25.79|26.13|25.83|26.2|25.9|26.09|25.79|0
1654836180000|2022-06-10 04:43:00|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654836190000|2022-06-10 04:43:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1654836780000|2022-06-10 04:53:00|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654836790000|2022-06-10 04:53:10|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1654836910000|2022-06-10 04:55:10|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654836930000|2022-06-10 04:55:30|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1654837060000|2022-06-10 04:57:40|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1654837080000|2022-06-10 04:58:00|26.15|25.85|26.15|25.85|26.15|25.85|26.15|25.85|0
1654837260000|2022-06-10 05:01:00|26.21|25.91|26.13|25.83|26.21|25.91|26.13|25.83|0
1654837330000|2022-06-10 05:02:10|26.17|25.87|26.13|25.83|26.17|25.87|26.13|25.83|0
1654837390000|2022-06-10 05:03:10|26.17|25.87|26.17|25.87|26.17|25.87|26.17|25.87|0
1654837410000|2022-06-10 05:03:30|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|0
1654837500000|2022-06-10 05:05:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|0
1654837510000|2022-06-10 05:05:10|26.28|25.98|26.28|25.98|26.28|25.98|26.28|25.98|0
1654837520000|2022-06-10 05:05:20|26.27|25.97|26.27|25.97|26.27|25.97|26.26|25.96|0
1654837540000|2022-06-10 05:05:40|26.26|25.96|26.26|25.96|26.26|25.96|26.26|25.96|0
1654837590000|2022-06-10 05:06:30|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|0
1654837950000|2022-06-10 05:12:30|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1654838130000|2022-06-10 05:15:30|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1654839270000|2022-06-10 05:34:30|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654839610000|2022-06-10 05:40:10|26.14|25.84|26.14|25.84|26.14|25.84|26.14|25.84|0
1654839650000|2022-06-10 05:40:50|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654839660000|2022-06-10 05:41:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654839670000|2022-06-10 05:41:10|26.11|25.81|26.11|25.81|26.11|25.81|26.11|25.81|0
1654840240000|2022-06-10 05:50:40|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654840750000|2022-06-10 05:59:10|26.13|25.83|26.12|25.82|26.13|25.83|26.12|25.82|0
1654840780000|2022-06-10 05:59:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|0
1654840800000|2022-06-10 06:00:00|26.12|25.82|26.12|25.82|26.12|25.82|26.12|25.82|0
1654840810000|2022-06-10 06:00:10|26.16|25.86|26.16|25.86|26.16|25.86|26.16|25.86|0
1654840870000|2022-06-10 06:01:10|26.21|25.91|26.18|25.88|26.21|25.91|26.18|25.88|0
1654840890000|2022-06-10 06:01:30|26.21|25.91|26.21|25.91|26.21|25.91|26.18|25.88|0
1654840900000|2022-06-10 06:01:40|26.18|25.88|26.21|25.91|26.21|25.91|26.18|25.88|0
1654840920000|2022-06-10 06:02:00|26.18|25.88|26.19|25.89|26.19|25.89|26.18|25.88|94
1654840930000|2022-06-10 06:02:10|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|0
1654840950000|2022-06-10 06:02:30|26.21|25.91|26.21|25.91|26.21|25.91|26.21|25.91|0
1654840980000|2022-06-10 06:03:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|0
1654841300000|2022-06-10 06:08:20|26.17|25.87|26.14|25.84|26.17|25.87|26.14|25.84|0
1654841380000|2022-06-10 06:09:40|26.1|25.8|26.1|25.8|26.1|25.8|26.1|25.8|0
1654841580000|2022-06-10 06:13:00|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654841780000|2022-06-10 06:16:20|26.05|25.75|26.05|25.75|26.05|25.75|26.05|25.75|0
1654842110000|2022-06-10 06:21:50|26.09|25.79|26.09|25.79|26.09|25.79|26.09|25.79|0
1654842500000|2022-06-10 06:28:20|26.07|25.82|26.07|25.82|26.07|25.82|26.07|25.82|0
1654842600000|2022-06-10 06:30:00|26.1|25.77|26.1|25.8|26.1|25.8|26.1|25.77|0
1654842690000|2022-06-10 06:31:30|26.07|25.82|26.07|25.82|26.07|25.82|26.07|25.82|0
1654842780000|2022-06-10 06:33:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|87
1654842790000|2022-06-10 06:33:10|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|2
1654842830000|2022-06-10 06:33:50|||||||||1
1654842860000|2022-06-10 06:34:20|||||||||3
1654842970000|2022-06-10 06:36:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|3
1654842980000|2022-06-10 06:36:20|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1654842990000|2022-06-10 06:36:30|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|0
1654843130000|2022-06-10 06:38:50|||||||||40
1654843180000|2022-06-10 06:39:40|||||||||10
1654843200000|2022-06-10 06:40:00|||||||||3
1654843240000|2022-06-10 06:40:40|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|0
1654843250000|2022-06-10 06:40:50|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654843270000|2022-06-10 06:41:10|||||||||61
1654843340000|2022-06-10 06:42:20|||||||||1
1654843390000|2022-06-10 06:43:10|||||||||1
1654843400000|2022-06-10 06:43:20|||||||||2
1654843420000|2022-06-10 06:43:40|26.16|26.08|26.14|26.06|26.16|26.08|26.14|26.06|0
1654843470000|2022-06-10 06:44:30|26.16|26.08|26.14|26.06|26.19|26.11|26.14|26.06|0
1654843560000|2022-06-10 06:46:00|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|3
1654843580000|2022-06-10 06:46:20|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1654843630000|2022-06-10 06:47:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654843650000|2022-06-10 06:47:30|||||||||3
1654843750000|2022-06-10 06:49:10|||||||||1
1654843800000|2022-06-10 06:50:00|26.16|26.08|26.2|26.12|26.2|26.12|26.16|26.08|17
1654843830000|2022-06-10 06:50:30|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|0
1654843900000|2022-06-10 06:51:40|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654843910000|2022-06-10 06:51:50|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1654843980000|2022-06-10 06:53:00|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|0
1654843990000|2022-06-10 06:53:10|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654844000000|2022-06-10 06:53:20|26.15|26.07|26.17|26.09|26.19|26.11|26.15|26.07|0
1654844010000|2022-06-10 06:53:30|26.19|26.11|26.17|26.09|26.19|26.11|26.15|26.07|0
1654844020000|2022-06-10 06:53:40|26.19|26.11|26.15|26.07|26.19|26.11|26.14|26.06|0
1654844050000|2022-06-10 06:54:10|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|4
1654844120000|2022-06-10 06:55:20|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1654844130000|2022-06-10 06:55:30|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654844140000|2022-06-10 06:55:40|26.15|26.07|26.19|26.11|26.19|26.11|26.15|26.07|0
1654844170000|2022-06-10 06:56:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1654844220000|2022-06-10 06:57:00|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|1
1654844230000|2022-06-10 06:57:10|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654844240000|2022-06-10 06:57:20|26.15|26.07|26.19|26.11|26.19|26.11|26.15|26.07|0
1654844250000|2022-06-10 06:57:30|26.15|26.07|26.19|26.11|26.19|26.11|26.15|26.07|0
1654844280000|2022-06-10 06:58:00|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1654844290000|2022-06-10 06:58:10|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654844300000|2022-06-10 06:58:20|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1654844310000|2022-06-10 06:58:30|26.19|26.11|26.19|26.11|26.19|26.11|26.15|26.07|0
1654844320000|2022-06-10 06:58:40|26.17|26.09|26.19|26.11|26.19|26.11|26.15|26.07|0
1654844330000|2022-06-10 06:58:50|26.15|26.07|26.19|26.11|26.19|26.11|26.15|26.07|0
1654844340000|2022-06-10 06:59:00|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|0
1654844350000|2022-06-10 06:59:10|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1654844370000|2022-06-10 06:59:30|26.15|26.07|26.15|26.07|26.15|26.07|26.14|26.06|1
1654844380000|2022-06-10 06:59:40|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1654844390000|2022-06-10 06:59:50|26.13|26.05|26.1|26.02|26.15|26.07|26.1|26.02|0
1654844400000|2022-06-10 07:00:00|26.11|26.03|26.15|26.07|26.15|26.07|26.11|26.03|7
1654844410000|2022-06-10 07:00:10|26.13|26.05|26.11|26.03|26.15|26.07|26.11|26.03|4
1654844420000|2022-06-10 07:00:20|26.13|26.05|26.11|26.03|26.15|26.07|26.11|26.03|0
1654844430000|2022-06-10 07:00:30|26.13|26.05|26.15|26.07|26.15|26.07|26.11|26.03|0
1654844440000|2022-06-10 07:00:40|26.13|26.05|26.15|26.07|26.15|26.07|26.13|26.05|1
1654844450000|2022-06-10 07:00:50|26.11|26.03|26.11|26.03|26.11|26.03|26.1|26.02|4
1654844460000|2022-06-10 07:01:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|2
1654844480000|2022-06-10 07:01:20|26.08|26|26.1|26.02|26.1|26.02|26.08|26|1
1654844490000|2022-06-10 07:01:30|26.16|26.08|26.16|26.08|26.16|26.08|26.11|26.03|122
1654844500000|2022-06-10 07:01:40|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|40
1654844510000|2022-06-10 07:01:50|||||||||1
1654844530000|2022-06-10 07:02:10|26.14|26.06|26.14|26.06|26.14|26.06|26.12|26.04|5
1654844540000|2022-06-10 07:02:20|26.16|26.08|26.16|26.08|26.19|26.11|26.16|26.08|41
1654844550000|2022-06-10 07:02:30|26.17|26.09|26.17|26.09|26.17|26.09|26.16|26.08|1
1654844560000|2022-06-10 07:02:40|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|4
1654844570000|2022-06-10 07:02:50|||||||||1
1654844580000|2022-06-10 07:03:00|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|0
1654844590000|2022-06-10 07:03:10|26.22|26.14|26.22|26.14|26.22|26.14|26.21|26.13|23
1654844610000|2022-06-10 07:03:30|||||||||1
1654844630000|2022-06-10 07:03:50|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|1
1654844640000|2022-06-10 07:04:00|||||||||8
1654844650000|2022-06-10 07:04:10|26.24|26.16|26.27|26.19|26.27|26.19|26.24|26.16|40
1654844660000|2022-06-10 07:04:20|26.24|26.16|26.27|26.19|26.27|26.19|26.24|26.16|6
1654844670000|2022-06-10 07:04:30|||||||||2
1654844680000|2022-06-10 07:04:40|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|26
1654844700000|2022-06-10 07:05:00|||||||||1
1654844710000|2022-06-10 07:05:10|26.26|26.18|26.26|26.18|26.27|26.19|26.26|26.18|1
1654844720000|2022-06-10 07:05:20|26.22|26.14|26.26|26.18|26.26|26.18|26.22|26.14|5
1654844730000|2022-06-10 07:05:30|||||||||2
1654844740000|2022-06-10 07:05:40|26.29|26.21|26.26|26.18|26.31|26.23|26.26|26.18|1
1654844750000|2022-06-10 07:05:50|26.24|26.16|26.26|26.18|26.26|26.18|26.24|26.16|0
1654844780000|2022-06-10 07:06:20|26.23|26.15|26.26|26.18|26.26|26.18|26.23|26.15|0
1654844790000|2022-06-10 07:06:30|||||||||1
1654844820000|2022-06-10 07:07:00|26.22|26.14|26.26|26.18|26.26|26.18|26.22|26.14|39
1654844830000|2022-06-10 07:07:10|26.22|26.14|26.27|26.19|26.27|26.19|26.22|26.14|17
1654844840000|2022-06-10 07:07:20|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|25
1654844850000|2022-06-10 07:07:30|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|12
1654844860000|2022-06-10 07:07:40|26.29|26.21|26.31|26.23|26.31|26.23|26.27|26.19|0
1654844890000|2022-06-10 07:08:10|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|0
1654844900000|2022-06-10 07:08:20|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|1
1654844910000|2022-06-10 07:08:30|26.32|26.24|26.31|26.23|26.32|26.24|26.31|26.23|30
1654844920000|2022-06-10 07:08:40|||||||||13
1654844930000|2022-06-10 07:08:50|26.27|26.19|26.31|26.23|26.31|26.23|26.26|26.18|39
1654844940000|2022-06-10 07:09:00|26.33|26.25|26.31|26.23|26.36|26.28|26.31|26.23|1
1654844950000|2022-06-10 07:09:10|26.36|26.28|26.32|26.24|26.36|26.28|26.31|26.23|30
1654844960000|2022-06-10 07:09:20|26.33|26.25|26.36|26.28|26.36|26.28|26.33|26.25|0
1654844980000|2022-06-10 07:09:40|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|21
1654844990000|2022-06-10 07:09:50|||||||||3
1654845000000|2022-06-10 07:10:00|26.4|26.32|26.38|26.3|26.4|26.32|26.37|26.29|8
1654845010000|2022-06-10 07:10:10|26.37|26.29|26.37|26.29|26.38|26.3|26.37|26.29|1
1654845040000|2022-06-10 07:10:40|26.38|26.3|26.37|26.29|26.38|26.3|26.37|26.29|6
1654845050000|2022-06-10 07:10:50|||||||||3
1654845060000|2022-06-10 07:11:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1654845070000|2022-06-10 07:11:10|26.42|26.34|26.38|26.3|26.42|26.34|26.38|26.3|1
1654845080000|2022-06-10 07:11:20|26.4|26.32|26.4|26.32|26.42|26.34|26.37|26.29|0
1654845090000|2022-06-10 07:11:30|26.38|26.3|26.42|26.34|26.43|26.35|26.38|26.3|87
1654845100000|2022-06-10 07:11:40|26.4|26.32|26.4|26.32|26.42|26.34|26.4|26.32|0
1654845110000|2022-06-10 07:11:50|26.42|26.34|26.4|26.32|26.42|26.34|26.38|26.3|0
1654845120000|2022-06-10 07:12:00|26.42|26.34|26.42|26.34|26.42|26.34|26.4|26.32|0
1654845130000|2022-06-10 07:12:10|26.43|26.35|26.43|26.35|26.43|26.35|26.42|26.34|0
1654845140000|2022-06-10 07:12:20|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1654845150000|2022-06-10 07:12:30|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|6
1654845160000|2022-06-10 07:12:40|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|1
1654845170000|2022-06-10 07:12:50|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|1
1654845180000|2022-06-10 07:13:00|26.42|26.34|26.45|26.37|26.47|26.39|26.42|26.34|0
1654845190000|2022-06-10 07:13:10|26.47|26.39|26.48|26.4|26.48|26.4|26.47|26.39|49
1654845210000|2022-06-10 07:13:30|||||||||20
1654845230000|2022-06-10 07:13:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|51
1654845240000|2022-06-10 07:14:00|26.48|26.4|26.5|26.42|26.52|26.44|26.48|26.4|2
1654845250000|2022-06-10 07:14:10|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|8
1654845260000|2022-06-10 07:14:20|26.47|26.39|26.47|26.39|26.48|26.4|26.45|26.37|97
1654845270000|2022-06-10 07:14:30|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|30
1654845280000|2022-06-10 07:14:40|26.43|26.35|26.43|26.35|26.43|26.35|26.42|26.34|18
1654845290000|2022-06-10 07:14:50|26.45|26.37|26.48|26.4|26.48|26.4|26.45|26.37|1
1654845300000|2022-06-10 07:15:00|26.47|26.39|26.43|26.35|26.48|26.4|26.43|26.35|49
1654845310000|2022-06-10 07:15:10|26.45|26.37|26.48|26.4|26.48|26.4|26.45|26.37|67
1654845320000|2022-06-10 07:15:20|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|6
1654845340000|2022-06-10 07:15:40|26.49|26.41|26.48|26.4|26.49|26.41|26.48|26.4|20
1654845350000|2022-06-10 07:15:50|26.44|26.36|26.48|26.4|26.48|26.4|26.44|26.36|0
1654845360000|2022-06-10 07:16:00|26.49|26.41|26.44|26.36|26.49|26.41|26.44|26.36|1
1654845370000|2022-06-10 07:16:10|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|10
1654845380000|2022-06-10 07:16:20|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|8
1654845390000|2022-06-10 07:16:30|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|10
1654845400000|2022-06-10 07:16:40|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|0
1654845420000|2022-06-10 07:17:00|||||||||1
1654845440000|2022-06-10 07:17:20|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|21
1654845450000|2022-06-10 07:17:30|26.39|26.31|26.39|26.31|26.39|26.31|26.38|26.3|0
1654845460000|2022-06-10 07:17:40|26.41|26.33|26.41|26.33|26.41|26.33|26.39|26.31|10
1654845470000|2022-06-10 07:17:50|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|8
1654845480000|2022-06-10 07:18:00|26.45|26.37|26.5|26.42|26.5|26.42|26.45|26.37|18
1654845490000|2022-06-10 07:18:10|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|1
1654845500000|2022-06-10 07:18:20|||||||||2
1654845510000|2022-06-10 07:18:30|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|0
1654845520000|2022-06-10 07:18:40|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|37
1654845530000|2022-06-10 07:18:50|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1654845540000|2022-06-10 07:19:00|26.49|26.41|26.44|26.36|26.49|26.41|26.44|26.36|0
1654845550000|2022-06-10 07:19:10|26.46|26.38|26.45|26.37|26.47|26.39|26.44|26.36|0
1654845560000|2022-06-10 07:19:20|26.47|26.39|26.46|26.38|26.47|26.39|26.44|26.36|0
1654845570000|2022-06-10 07:19:30|26.47|26.39|26.46|26.38|26.47|26.39|26.46|26.38|0
1654845580000|2022-06-10 07:19:40|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|0
1654845590000|2022-06-10 07:19:50|||||||||1
1654845600000|2022-06-10 07:20:00|26.45|26.37|26.49|26.41|26.49|26.41|26.45|26.37|1
1654845610000|2022-06-10 07:20:10|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|1
1654845620000|2022-06-10 07:20:20|26.45|26.37|26.5|26.42|26.5|26.42|26.45|26.37|20
1654845630000|2022-06-10 07:20:30|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|4
1654845640000|2022-06-10 07:20:40|||||||||1
1654845650000|2022-06-10 07:20:50|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|59
1654845660000|2022-06-10 07:21:00|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|17
1654845670000|2022-06-10 07:21:10|26.57|26.49|26.57|26.49|26.6|26.52|26.55|26.47|87
1654845680000|2022-06-10 07:21:20|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|2
1654845690000|2022-06-10 07:21:30|26.55|26.47|26.6|26.52|26.6|26.52|26.55|26.47|0
1654845700000|2022-06-10 07:21:40|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|79
1654845710000|2022-06-10 07:21:50|26.63|26.55|26.66|26.58|26.66|26.58|26.63|26.55|30
1654845720000|2022-06-10 07:22:00|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|92
1654845730000|2022-06-10 07:22:10|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|0
1654845740000|2022-06-10 07:22:20|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|23
1654845750000|2022-06-10 07:22:30|26.66|26.58|26.66|26.58|26.66|26.58|26.65|26.57|1
1654845760000|2022-06-10 07:22:40|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|2
1654845770000|2022-06-10 07:22:50|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|0
1654845780000|2022-06-10 07:23:00|||||||||19
1654845790000|2022-06-10 07:23:10|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|106
1654845810000|2022-06-10 07:23:30|||||||||75
1654845820000|2022-06-10 07:23:40|||||||||100
1654845830000|2022-06-10 07:23:50|26.7|26.62|26.66|26.58|26.7|26.62|26.66|26.58|125
1654845840000|2022-06-10 07:24:00|26.68|26.6|26.68|26.6|26.68|26.6|26.66|26.58|2
1654845850000|2022-06-10 07:24:10|26.66|26.58|26.66|26.58|26.68|26.6|26.66|26.58|0
1654845860000|2022-06-10 07:24:20|26.68|26.6|26.7|26.62|26.7|26.62|26.66|26.58|0
1654845880000|2022-06-10 07:24:40|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|0
1654845890000|2022-06-10 07:24:50|26.66|26.58|26.66|26.58|26.7|26.62|26.66|26.58|68
1654845900000|2022-06-10 07:25:00|26.68|26.6|26.7|26.62|26.71|26.63|26.68|26.6|2
1654845910000|2022-06-10 07:25:10|26.71|26.63|26.71|26.63|26.71|26.63|26.65|26.57|263
1654845920000|2022-06-10 07:25:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|89
1654845930000|2022-06-10 07:25:30|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|39
1654845940000|2022-06-10 07:25:40|26.68|26.6|26.66|26.58|26.68|26.6|26.65|26.57|178
1654845950000|2022-06-10 07:25:50|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|10
1654845960000|2022-06-10 07:26:00|||||||||4
1654845970000|2022-06-10 07:26:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|119
1654845980000|2022-06-10 07:26:20|||||||||7
1654845990000|2022-06-10 07:26:30|26.68|26.6|26.65|26.57|26.68|26.6|26.65|26.57|0
1654846000000|2022-06-10 07:26:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|1
1654846010000|2022-06-10 07:26:50|26.68|26.6|26.65|26.57|26.7|26.62|26.65|26.57|42
1654846020000|2022-06-10 07:27:00|||||||||30
1654846030000|2022-06-10 07:27:10|26.67|26.59|26.68|26.6|26.7|26.62|26.65|26.57|206
1654846040000|2022-06-10 07:27:20|26.7|26.62|26.7|26.62|26.7|26.62|26.68|26.6|0
1654846050000|2022-06-10 07:27:30|||||||||22
1654846060000|2022-06-10 07:27:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|50
1654846070000|2022-06-10 07:27:50|||||||||7
1654846080000|2022-06-10 07:28:00|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|32
1654846090000|2022-06-10 07:28:10|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|3
1654846100000|2022-06-10 07:28:20|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|3
1654846110000|2022-06-10 07:28:30|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1654846120000|2022-06-10 07:28:40|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|36
1654846130000|2022-06-10 07:28:50|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1654846140000|2022-06-10 07:29:00|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1654846150000|2022-06-10 07:29:10|||||||||2
1654846170000|2022-06-10 07:29:30|26.76|26.68|26.71|26.63|26.76|26.68|26.71|26.63|14
1654846180000|2022-06-10 07:29:40|||||||||1
1654846190000|2022-06-10 07:29:50|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|82
1654846200000|2022-06-10 07:30:00|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|68
1654846210000|2022-06-10 07:30:10|26.71|26.63|26.67|26.59|26.72|26.64|26.67|26.59|45
1654846240000|2022-06-10 07:30:40|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|5
1654846250000|2022-06-10 07:30:50|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|37
1654846260000|2022-06-10 07:31:00|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|15
1654846280000|2022-06-10 07:31:20|||||||||9
1654846290000|2022-06-10 07:31:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1654846300000|2022-06-10 07:31:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|1
1654846320000|2022-06-10 07:32:00|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|8
1654846330000|2022-06-10 07:32:10|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|3
1654846340000|2022-06-10 07:32:20|26.69|26.61|26.67|26.59|26.71|26.63|26.67|26.59|0
1654846350000|2022-06-10 07:32:30|26.71|26.63|26.67|26.59|26.71|26.63|26.67|26.59|24
1654846360000|2022-06-10 07:32:40|26.69|26.61|26.67|26.59|26.72|26.64|26.67|26.59|12
1654846370000|2022-06-10 07:32:50|26.69|26.61|26.72|26.64|26.72|26.64|26.67|26.59|12
1654846380000|2022-06-10 07:33:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|47
1654846390000|2022-06-10 07:33:10|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|136
1654846400000|2022-06-10 07:33:20|||||||||14
1654846410000|2022-06-10 07:33:30|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|70
1654846420000|2022-06-10 07:33:40|26.62|26.54|26.61|26.53|26.64|26.56|26.61|26.53|18
1654846430000|2022-06-10 07:33:50|||||||||1
1654846440000|2022-06-10 07:34:00|26.56|26.48|26.56|26.48|26.58|26.5|26.56|26.48|3
1654846450000|2022-06-10 07:34:10|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1654846460000|2022-06-10 07:34:20|26.56|26.48|26.56|26.48|26.61|26.53|26.56|26.48|0
1654846480000|2022-06-10 07:34:40|26.57|26.49|26.61|26.53|26.61|26.53|26.56|26.48|16
1654846500000|2022-06-10 07:35:00|26.56|26.48|26.51|26.43|26.56|26.48|26.51|26.43|1
1654846510000|2022-06-10 07:35:10|||||||||1
1654846530000|2022-06-10 07:35:30|||||||||1
1654846540000|2022-06-10 07:35:40|||||||||1
1654846560000|2022-06-10 07:36:00|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1654846570000|2022-06-10 07:36:10|||||||||1
1654846580000|2022-06-10 07:36:20|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|1
1654846610000|2022-06-10 07:36:50|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|0
1654846620000|2022-06-10 07:37:00|26.48|26.4|26.51|26.43|26.51|26.43|26.46|26.38|0
1654846630000|2022-06-10 07:37:10|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|0
1654846640000|2022-06-10 07:37:20|||||||||7
1654846650000|2022-06-10 07:37:30|||||||||1
1654846660000|2022-06-10 07:37:40|||||||||1
1654846670000|2022-06-10 07:37:50|26.46|26.38|26.5|26.42|26.51|26.43|26.46|26.38|234
1654846680000|2022-06-10 07:38:00|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|5
1654846700000|2022-06-10 07:38:20|||||||||1
1654846710000|2022-06-10 07:38:30|||||||||25
1654846740000|2022-06-10 07:39:00|26.46|26.38|26.45|26.37|26.46|26.38|26.45|26.37|1
1654846750000|2022-06-10 07:39:10|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|55
1654846760000|2022-06-10 07:39:20|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1654846770000|2022-06-10 07:39:30|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|1
1654846780000|2022-06-10 07:39:40|||||||||22
1654846830000|2022-06-10 07:40:30|||||||||6
1654846840000|2022-06-10 07:40:40|||||||||18
1654846870000|2022-06-10 07:41:10|26.5|26.42|26.46|26.38|26.5|26.42|26.46|26.38|9
1654846880000|2022-06-10 07:41:20|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|0
1654846890000|2022-06-10 07:41:30|||||||||1
1654846900000|2022-06-10 07:41:40|26.46|26.38|26.48|26.4|26.48|26.4|26.46|26.38|40
1654846910000|2022-06-10 07:41:50|26.5|26.42|26.5|26.42|26.5|26.42|26.48|26.4|3
1654846920000|2022-06-10 07:42:00|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|14
1654846930000|2022-06-10 07:42:10|||||||||1
1654846940000|2022-06-10 07:42:20|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1654846950000|2022-06-10 07:42:30|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1654846990000|2022-06-10 07:43:10|||||||||1
1654847000000|2022-06-10 07:43:20|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|35
1654847010000|2022-06-10 07:43:30|26.56|26.48|26.56|26.48|26.56|26.48|26.54|26.46|0
1654847020000|2022-06-10 07:43:40|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|11
1654847030000|2022-06-10 07:43:50|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1654847040000|2022-06-10 07:44:00|26.54|26.46|26.54|26.46|26.56|26.48|26.54|26.46|0
1654847050000|2022-06-10 07:44:10|26.51|26.43|26.56|26.48|26.56|26.48|26.51|26.43|0
1654847070000|2022-06-10 07:44:30|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|1
1654847090000|2022-06-10 07:44:50|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1654847110000|2022-06-10 07:45:10|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1654847120000|2022-06-10 07:45:20|||||||||1
1654847150000|2022-06-10 07:45:50|||||||||1
1654847160000|2022-06-10 07:46:00|26.54|26.46|26.54|26.46|26.56|26.48|26.54|26.46|0
1654847170000|2022-06-10 07:46:10|26.56|26.48|26.51|26.43|26.56|26.48|26.51|26.43|0
1654847180000|2022-06-10 07:46:20|||||||||2
1654847190000|2022-06-10 07:46:30|26.5|26.42|26.5|26.42|26.51|26.43|26.46|26.38|0
1654847200000|2022-06-10 07:46:40|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|154
1654847210000|2022-06-10 07:46:50|26.46|26.38|26.45|26.37|26.46|26.38|26.45|26.37|1
1654847220000|2022-06-10 07:47:00|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|21
1654847230000|2022-06-10 07:47:10|26.46|26.38|26.45|26.37|26.46|26.38|26.45|26.37|3
1654847240000|2022-06-10 07:47:20|||||||||1
1654847260000|2022-06-10 07:47:40|26.46|26.38|26.5|26.42|26.51|26.43|26.46|26.38|3
1654847270000|2022-06-10 07:47:50|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|0
1654847280000|2022-06-10 07:48:00|26.51|26.43|26.52|26.44|26.54|26.46|26.51|26.43|180
1654847300000|2022-06-10 07:48:20|26.54|26.46|26.57|26.49|26.57|26.49|26.54|26.46|25
1654847310000|2022-06-10 07:48:30|||||||||13
1654847320000|2022-06-10 07:48:40|||||||||9
1654847330000|2022-06-10 07:48:50|||||||||2
1654847350000|2022-06-10 07:49:10|26.59|26.51|26.62|26.54|26.62|26.54|26.59|26.51|7
1654847360000|2022-06-10 07:49:20|26.6|26.52|26.6|26.52|26.6|26.52|26.57|26.49|3
1654847370000|2022-06-10 07:49:30|26.58|26.5|26.58|26.5|26.62|26.54|26.57|26.49|0
1654847380000|2022-06-10 07:49:40|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|0
1654847390000|2022-06-10 07:49:50|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|0
1654847400000|2022-06-10 07:50:00|26.6|26.52|26.63|26.55|26.63|26.55|26.6|26.52|2
1654847410000|2022-06-10 07:50:10|26.62|26.54|26.62|26.54|26.62|26.54|26.58|26.5|0
1654847420000|2022-06-10 07:50:20|26.6|26.52|26.58|26.5|26.62|26.54|26.58|26.5|0
1654847430000|2022-06-10 07:50:30|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|0
1654847450000|2022-06-10 07:50:50|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|0
1654847460000|2022-06-10 07:51:00|26.6|26.52|26.58|26.5|26.6|26.52|26.58|26.5|15
1654847470000|2022-06-10 07:51:10|26.57|26.49|26.57|26.49|26.58|26.5|26.57|26.49|9
1654847480000|2022-06-10 07:51:20|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|1
1654847490000|2022-06-10 07:51:30|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|1
1654847500000|2022-06-10 07:51:40|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654847510000|2022-06-10 07:51:50|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|0
1654847520000|2022-06-10 07:52:00|26.57|26.49|26.57|26.49|26.57|26.49|26.54|26.46|0
1654847530000|2022-06-10 07:52:10|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|2
1654847540000|2022-06-10 07:52:20|26.58|26.5|26.6|26.52|26.62|26.54|26.58|26.5|6
1654847550000|2022-06-10 07:52:30|26.58|26.5|26.6|26.52|26.62|26.54|26.58|26.5|0
1654847560000|2022-06-10 07:52:40|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|1
1654847570000|2022-06-10 07:52:50|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|0
1654847580000|2022-06-10 07:53:00|26.62|26.54|26.62|26.54|26.62|26.54|26.6|26.52|1
1654847590000|2022-06-10 07:53:10|26.58|26.5|26.6|26.52|26.6|26.52|26.58|26.5|0
1654847600000|2022-06-10 07:53:20|26.57|26.49|26.62|26.54|26.62|26.54|26.57|26.49|0
1654847630000|2022-06-10 07:53:50|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|57
1654847640000|2022-06-10 07:54:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1654847650000|2022-06-10 07:54:10|26.63|26.55|26.63|26.55|26.63|26.55|26.62|26.54|4
1654847660000|2022-06-10 07:54:20|||||||||1
1654847700000|2022-06-10 07:55:00|||||||||11
1654847710000|2022-06-10 07:55:10|26.67|26.59|26.65|26.57|26.68|26.6|26.65|26.57|27
1654847720000|2022-06-10 07:55:20|26.63|26.55|26.65|26.57|26.66|26.58|26.63|26.55|9
1654847730000|2022-06-10 07:55:30|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1654847740000|2022-06-10 07:55:40|26.62|26.54|26.58|26.5|26.62|26.54|26.57|26.49|29
1654847750000|2022-06-10 07:55:50|26.57|26.49|26.57|26.49|26.58|26.5|26.57|26.49|0
1654847760000|2022-06-10 07:56:00|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|3
1654847770000|2022-06-10 07:56:10|26.58|26.5|26.57|26.49|26.58|26.5|26.57|26.49|0
1654847790000|2022-06-10 07:56:30|||||||||5
1654847810000|2022-06-10 07:56:50|||||||||5
1654847820000|2022-06-10 07:57:00|||||||||6
1654847840000|2022-06-10 07:57:20|26.59|26.51|26.57|26.49|26.62|26.54|26.57|26.49|26
1654847850000|2022-06-10 07:57:30|26.58|26.5|26.63|26.55|26.63|26.55|26.58|26.5|20
1654847860000|2022-06-10 07:57:40|||||||||1
1654847880000|2022-06-10 07:58:00|26.62|26.54|26.62|26.54|26.63|26.55|26.62|26.54|0
1654847890000|2022-06-10 07:58:10|26.63|26.55|26.58|26.5|26.63|26.55|26.58|26.5|0
1654847900000|2022-06-10 07:58:20|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|1
1654847910000|2022-06-10 07:58:30|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|3
1654847920000|2022-06-10 07:58:40|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|3
1654847930000|2022-06-10 07:58:50|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1654847990000|2022-06-10 07:59:50|26.64|26.56|26.64|26.56|26.64|26.56|26.63|26.55|3
1654848000000|2022-06-10 08:00:00|26.66|26.58|26.64|26.56|26.66|26.58|26.63|26.55|0
1654848010000|2022-06-10 08:00:10|26.63|26.55|26.63|26.55|26.64|26.56|26.63|26.55|0
1654848020000|2022-06-10 08:00:20|26.64|26.56|26.64|26.56|26.64|26.56|26.63|26.55|9
1654848030000|2022-06-10 08:00:30|||||||||7
1654848040000|2022-06-10 08:00:40|||||||||6
1654848050000|2022-06-10 08:00:50|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|94
1654848060000|2022-06-10 08:01:00|26.6|26.52|26.47|26.39|26.61|26.53|26.47|26.39|26
1654848070000|2022-06-10 08:01:10|26.49|26.41|26.52|26.44|26.52|26.44|26.47|26.39|50
1654848080000|2022-06-10 08:01:20|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|8
1654848090000|2022-06-10 08:01:30|26.53|26.45|26.55|26.47|26.57|26.49|26.53|26.45|0
1654848100000|2022-06-10 08:01:40|26.52|26.44|26.52|26.44|26.55|26.47|26.52|26.44|26
1654848120000|2022-06-10 08:02:00|26.55|26.47|26.53|26.45|26.55|26.47|26.52|26.44|6
1654848130000|2022-06-10 08:02:10|26.52|26.44|26.57|26.49|26.57|26.49|26.52|26.44|2
1654848140000|2022-06-10 08:02:20|26.55|26.47|26.55|26.47|26.57|26.49|26.52|26.44|4
1654848150000|2022-06-10 08:02:30|26.57|26.49|26.57|26.49|26.57|26.49|26.55|26.47|1
1654848160000|2022-06-10 08:02:40|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|0
1654848170000|2022-06-10 08:02:50|||||||||1
1654848180000|2022-06-10 08:03:00|26.55|26.47|26.57|26.49|26.57|26.49|26.55|26.47|0
1654848200000|2022-06-10 08:03:20|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|0
1654848210000|2022-06-10 08:03:30|26.52|26.44|26.57|26.49|26.57|26.49|26.52|26.44|0
1654848220000|2022-06-10 08:03:40|26.54|26.46|26.52|26.44|26.55|26.47|26.52|26.44|2
1654848230000|2022-06-10 08:03:50|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|1
1654848240000|2022-06-10 08:04:00|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|1
1654848250000|2022-06-10 08:04:10|26.49|26.41|26.49|26.41|26.52|26.44|26.49|26.41|0
1654848260000|2022-06-10 08:04:20|26.52|26.44|26.52|26.44|26.52|26.44|26.49|26.41|0
1654848270000|2022-06-10 08:04:30|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|0
1654848280000|2022-06-10 08:04:40|||||||||6
1654848300000|2022-06-10 08:05:00|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|0
1654848310000|2022-06-10 08:05:10|||||||||6
1654848320000|2022-06-10 08:05:20|||||||||2
1654848330000|2022-06-10 08:05:30|||||||||1
1654848360000|2022-06-10 08:06:00|26.5|26.42|26.47|26.39|26.52|26.44|26.47|26.39|31
1654848370000|2022-06-10 08:06:10|||||||||21
1654848380000|2022-06-10 08:06:20|||||||||33
1654848410000|2022-06-10 08:06:50|||||||||1
1654848470000|2022-06-10 08:07:50|26.42|26.34|26.47|26.39|26.47|26.39|26.42|26.34|12
1654848490000|2022-06-10 08:08:10|26.44|26.36|26.42|26.34|26.44|26.36|26.41|26.33|32
1654848510000|2022-06-10 08:08:30|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|23
1654848530000|2022-06-10 08:08:50|26.45|26.37|26.44|26.36|26.45|26.37|26.44|26.36|0
1654848540000|2022-06-10 08:09:00|26.42|26.34|26.45|26.37|26.45|26.37|26.42|26.34|1
1654848550000|2022-06-10 08:09:10|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|1
1654848560000|2022-06-10 08:09:20|26.44|26.36|26.47|26.39|26.47|26.39|26.42|26.34|14
1654848570000|2022-06-10 08:09:30|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1654848580000|2022-06-10 08:09:40|26.47|26.39|26.42|26.34|26.47|26.39|26.42|26.34|27
1654848590000|2022-06-10 08:09:50|26.45|26.37|26.45|26.37|26.45|26.37|26.44|26.36|21
1654848600000|2022-06-10 08:10:00|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1654848610000|2022-06-10 08:10:10|26.42|26.34|26.45|26.37|26.45|26.37|26.42|26.34|53
1654848620000|2022-06-10 08:10:20|26.47|26.39|26.42|26.34|26.47|26.39|26.42|26.34|12
1654848640000|2022-06-10 08:10:40|||||||||2
1654848650000|2022-06-10 08:10:50|26.4|26.32|26.4|26.32|26.4|26.32|26.37|26.29|22
1654848660000|2022-06-10 08:11:00|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|1
1654848670000|2022-06-10 08:11:10|26.37|26.29|26.37|26.29|26.4|26.32|26.37|26.29|1
1654848680000|2022-06-10 08:11:20|26.4|26.32|26.4|26.32|26.4|26.32|26.37|26.29|0
1654848690000|2022-06-10 08:11:30|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|28
1654848700000|2022-06-10 08:11:40|||||||||1
1654848710000|2022-06-10 08:11:50|||||||||1
1654848750000|2022-06-10 08:12:30|||||||||1
1654848810000|2022-06-10 08:13:30|26.4|26.32|26.37|26.29|26.4|26.32|26.37|26.29|2
1654848830000|2022-06-10 08:13:50|26.4|26.32|26.37|26.29|26.4|26.32|26.37|26.29|0
1654848840000|2022-06-10 08:14:00|||||||||1
1654848850000|2022-06-10 08:14:10|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|21
1654848860000|2022-06-10 08:14:20|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|2
1654848900000|2022-06-10 08:15:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|22
1654848910000|2022-06-10 08:15:10|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|9
1654848920000|2022-06-10 08:15:20|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|70
1654848930000|2022-06-10 08:15:30|26.37|26.29|26.37|26.29|26.37|26.29|26.36|26.28|0
1654848960000|2022-06-10 08:16:00|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|9
1654848970000|2022-06-10 08:16:10|26.36|26.28|26.36|26.28|26.37|26.29|26.36|26.28|0
1654848980000|2022-06-10 08:16:20|||||||||75
1654848990000|2022-06-10 08:16:30|26.32|26.24|26.36|26.28|26.36|26.28|26.32|26.24|0
1654849010000|2022-06-10 08:16:50|||||||||5
1654849020000|2022-06-10 08:17:00|||||||||1
1654849030000|2022-06-10 08:17:10|26.37|26.29|26.36|26.28|26.37|26.29|26.36|26.28|1
1654849060000|2022-06-10 08:17:40|||||||||9
1654849090000|2022-06-10 08:18:10|||||||||2
1654849100000|2022-06-10 08:18:20|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|29
1654849140000|2022-06-10 08:19:00|26.31|26.23|26.36|26.28|26.36|26.28|26.31|26.23|3
1654849150000|2022-06-10 08:19:10|||||||||1
1654849170000|2022-06-10 08:19:30|26.33|26.25|26.36|26.28|26.36|26.28|26.33|26.25|27
1654849180000|2022-06-10 08:19:40|||||||||1
1654849190000|2022-06-10 08:19:50|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|15
1654849200000|2022-06-10 08:20:00|||||||||6
1654849210000|2022-06-10 08:20:10|||||||||9
1654849270000|2022-06-10 08:21:10|||||||||12
1654849310000|2022-06-10 08:21:50|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|26
1654849320000|2022-06-10 08:22:00|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|54
1654849330000|2022-06-10 08:22:10|26.36|26.28|26.34|26.26|26.36|26.28|26.32|26.24|12
1654849340000|2022-06-10 08:22:20|26.32|26.24|26.37|26.29|26.37|26.29|26.32|26.24|0
1654849350000|2022-06-10 08:22:30|||||||||1
1654849360000|2022-06-10 08:22:40|26.34|26.26|26.32|26.24|26.37|26.29|26.32|26.24|11
1654849370000|2022-06-10 08:22:50|26.34|26.26|26.34|26.26|26.34|26.26|26.32|26.24|0
1654849380000|2022-06-10 08:23:00|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|0
1654849390000|2022-06-10 08:23:10|||||||||1
1654849400000|2022-06-10 08:23:20|||||||||59
1654849410000|2022-06-10 08:23:30|||||||||2
1654849420000|2022-06-10 08:23:40|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|154
1654849430000|2022-06-10 08:23:50|26.37|26.29|26.42|26.34|26.42|26.34|26.37|26.29|67
1654849440000|2022-06-10 08:24:00|||||||||1
1654849450000|2022-06-10 08:24:10|||||||||2
1654849460000|2022-06-10 08:24:20|||||||||58
1654849510000|2022-06-10 08:25:10|26.45|26.37|26.42|26.34|26.47|26.39|26.42|26.34|12
1654849520000|2022-06-10 08:25:20|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|20
1654849530000|2022-06-10 08:25:30|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|1
1654849540000|2022-06-10 08:25:40|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|26
1654849550000|2022-06-10 08:25:50|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1654849560000|2022-06-10 08:26:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1654849570000|2022-06-10 08:26:10|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1654849580000|2022-06-10 08:26:20|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|3
1654849610000|2022-06-10 08:26:50|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|5
1654849640000|2022-06-10 08:27:20|26.47|26.39|26.47|26.39|26.47|26.39|26.45|26.37|28
1654849650000|2022-06-10 08:27:30|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|14
1654849660000|2022-06-10 08:27:40|26.45|26.37|26.45|26.37|26.47|26.39|26.45|26.37|0
1654849670000|2022-06-10 08:27:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1654849680000|2022-06-10 08:28:00|26.45|26.37|26.45|26.37|26.47|26.39|26.42|26.34|25
1654849690000|2022-06-10 08:28:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|1
1654849720000|2022-06-10 08:28:40|26.42|26.34|26.47|26.39|26.47|26.39|26.42|26.34|8
1654849730000|2022-06-10 08:28:50|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1654849740000|2022-06-10 08:29:00|26.47|26.39|26.47|26.39|26.47|26.39|26.45|26.37|0
1654849760000|2022-06-10 08:29:20|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|1
1654849780000|2022-06-10 08:29:40|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|1
1654849790000|2022-06-10 08:29:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1654849810000|2022-06-10 08:30:10|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|16
1654849820000|2022-06-10 08:30:20|26.47|26.39|26.48|26.4|26.48|26.4|26.47|26.39|0
1654849830000|2022-06-10 08:30:30|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1654849840000|2022-06-10 08:30:40|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1654849850000|2022-06-10 08:30:50|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|24
1654849860000|2022-06-10 08:31:00|||||||||8
1654849880000|2022-06-10 08:31:20|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1654849890000|2022-06-10 08:31:30|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|1
1654849900000|2022-06-10 08:31:40|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|42
1654849910000|2022-06-10 08:31:50|26.47|26.39|26.47|26.39|26.48|26.4|26.47|26.39|0
1654849920000|2022-06-10 08:32:00|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|8
1654849940000|2022-06-10 08:32:20|||||||||50
1654849950000|2022-06-10 08:32:30|26.45|26.37|26.45|26.37|26.45|26.37|26.42|26.34|7
1654849960000|2022-06-10 08:32:40|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1654849980000|2022-06-10 08:33:00|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|3
1654850000000|2022-06-10 08:33:20|26.47|26.39|26.48|26.4|26.48|26.4|26.47|26.39|0
1654850010000|2022-06-10 08:33:30|||||||||1
1654850030000|2022-06-10 08:33:50|||||||||1
1654850110000|2022-06-10 08:35:10|26.53|26.45|26.48|26.4|26.53|26.45|26.48|26.4|58
1654850120000|2022-06-10 08:35:20|26.49|26.41|26.49|26.41|26.51|26.43|26.48|26.4|1
1654850130000|2022-06-10 08:35:30|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|3
1654850140000|2022-06-10 08:35:40|26.53|26.45|26.53|26.45|26.54|26.46|26.53|26.45|0
1654850150000|2022-06-10 08:35:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654850160000|2022-06-10 08:36:00|||||||||130
1654850170000|2022-06-10 08:36:10|26.56|26.48|26.54|26.46|26.59|26.51|26.54|26.46|21
1654850180000|2022-06-10 08:36:20|||||||||1
1654850190000|2022-06-10 08:36:30|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1654850200000|2022-06-10 08:36:40|||||||||5
1654850210000|2022-06-10 08:36:50|||||||||18
1654850220000|2022-06-10 08:37:00|||||||||8
1654850240000|2022-06-10 08:37:20|||||||||9
1654850260000|2022-06-10 08:37:40|||||||||1
1654850270000|2022-06-10 08:37:50|26.54|26.46|26.54|26.46|26.57|26.49|26.54|26.46|5
1654850280000|2022-06-10 08:38:00|26.57|26.49|26.59|26.51|26.59|26.51|26.54|26.46|0
1654850290000|2022-06-10 08:38:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|1
1654850300000|2022-06-10 08:38:20|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1654850310000|2022-06-10 08:38:30|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|25
1654850320000|2022-06-10 08:38:40|26.57|26.49|26.57|26.49|26.57|26.49|26.54|26.46|25
1654850330000|2022-06-10 08:38:50|26.56|26.48|26.54|26.46|26.57|26.49|26.54|26.46|14
1654850340000|2022-06-10 08:39:00|26.56|26.48|26.54|26.46|26.57|26.49|26.54|26.46|14
1654850350000|2022-06-10 08:39:10|||||||||1
1654850370000|2022-06-10 08:39:30|||||||||3
1654850380000|2022-06-10 08:39:40|||||||||1
1654850390000|2022-06-10 08:39:50|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|3
1654850410000|2022-06-10 08:40:10|||||||||1
1654850420000|2022-06-10 08:40:20|26.58|26.5|26.59|26.51|26.59|26.51|26.56|26.48|10
1654850430000|2022-06-10 08:40:30|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1654850440000|2022-06-10 08:40:40|26.56|26.48|26.56|26.48|26.58|26.5|26.56|26.48|0
1654850450000|2022-06-10 08:40:50|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|0
1654850460000|2022-06-10 08:41:00|26.58|26.5|26.59|26.51|26.59|26.51|26.56|26.48|3
1654850470000|2022-06-10 08:41:10|||||||||2
1654850480000|2022-06-10 08:41:20|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|0
1654850490000|2022-06-10 08:41:30|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1654850500000|2022-06-10 08:41:40|||||||||1
1654850540000|2022-06-10 08:42:20|||||||||4
1654850590000|2022-06-10 08:43:10|||||||||3
1654850620000|2022-06-10 08:43:40|26.58|26.5|26.56|26.48|26.59|26.51|26.56|26.48|1
1654850630000|2022-06-10 08:43:50|26.58|26.5|26.59|26.51|26.59|26.51|26.58|26.5|1
1654850650000|2022-06-10 08:44:10|26.58|26.5|26.59|26.51|26.59|26.51|26.58|26.5|0
1654850660000|2022-06-10 08:44:20|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|0
1654850670000|2022-06-10 08:44:30|26.56|26.48|26.56|26.48|26.56|26.48|26.54|26.46|0
1654850680000|2022-06-10 08:44:40|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1654850690000|2022-06-10 08:44:50|26.56|26.48|26.58|26.5|26.58|26.5|26.56|26.48|0
1654850700000|2022-06-10 08:45:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654850710000|2022-06-10 08:45:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|1
1654850720000|2022-06-10 08:45:20|26.56|26.48|26.53|26.45|26.56|26.48|26.53|26.45|26
1654850730000|2022-06-10 08:45:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654850750000|2022-06-10 08:45:50|||||||||1
1654850760000|2022-06-10 08:46:00|||||||||1
1654850780000|2022-06-10 08:46:20|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|1
1654850790000|2022-06-10 08:46:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|7
1654850800000|2022-06-10 08:46:40|||||||||4
1654850810000|2022-06-10 08:46:50|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1654850820000|2022-06-10 08:47:00|26.56|26.48|26.56|26.48|26.56|26.48|26.54|26.46|0
1654850840000|2022-06-10 08:47:20|26.54|26.46|26.59|26.51|26.59|26.51|26.54|26.46|14
1654850850000|2022-06-10 08:47:30|26.58|26.5|26.56|26.48|26.58|26.5|26.54|26.46|0
1654850870000|2022-06-10 08:47:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|1
1654850880000|2022-06-10 08:48:00|||||||||1
1654850890000|2022-06-10 08:48:10|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|13
1654850950000|2022-06-10 08:49:10|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|1
1654850960000|2022-06-10 08:49:20|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|1
1654850970000|2022-06-10 08:49:30|26.54|26.46|26.53|26.45|26.54|26.46|26.53|26.45|4
1654850990000|2022-06-10 08:49:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654851000000|2022-06-10 08:50:00|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|0
1654851030000|2022-06-10 08:50:30|||||||||14
1654851050000|2022-06-10 08:50:50|||||||||1
1654851070000|2022-06-10 08:51:10|||||||||42
1654851130000|2022-06-10 08:52:10|26.59|26.51|26.59|26.51|26.59|26.51|26.55|26.47|14
1654851180000|2022-06-10 08:53:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|14
1654851190000|2022-06-10 08:53:10|||||||||3
1654851200000|2022-06-10 08:53:20|||||||||6
1654851210000|2022-06-10 08:53:30|||||||||1
1654851220000|2022-06-10 08:53:40|||||||||5
1654851230000|2022-06-10 08:53:50|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1654851270000|2022-06-10 08:54:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|10
1654851280000|2022-06-10 08:54:40|26.63|26.55|26.65|26.57|26.65|26.57|26.63|26.55|0
1654851300000|2022-06-10 08:55:00|||||||||3
1654851310000|2022-06-10 08:55:10|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|2
1654851320000|2022-06-10 08:55:20|26.6|26.52|26.61|26.53|26.63|26.55|26.6|26.52|0
1654851330000|2022-06-10 08:55:30|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|0
1654851340000|2022-06-10 08:55:40|26.63|26.55|26.6|26.52|26.63|26.55|26.6|26.52|0
1654851350000|2022-06-10 08:55:50|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1654851360000|2022-06-10 08:56:00|26.61|26.53|26.63|26.55|26.65|26.57|26.6|26.52|0
1654851370000|2022-06-10 08:56:10|26.61|26.53|26.63|26.55|26.63|26.55|26.6|26.52|0
1654851380000|2022-06-10 08:56:20|26.61|26.53|26.56|26.48|26.63|26.55|26.56|26.48|38
1654851420000|2022-06-10 08:57:00|||||||||5
1654851430000|2022-06-10 08:57:10|||||||||7
1654851440000|2022-06-10 08:57:20|||||||||117
1654851450000|2022-06-10 08:57:30|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|7
1654851460000|2022-06-10 08:57:40|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654851470000|2022-06-10 08:57:50|||||||||1
1654851480000|2022-06-10 08:58:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|5
1654851490000|2022-06-10 08:58:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|1
1654851510000|2022-06-10 08:58:30|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|14
1654851520000|2022-06-10 08:58:40|26.58|26.5|26.6|26.52|26.6|26.52|26.56|26.48|1
1654851530000|2022-06-10 08:58:50|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|10
1654851550000|2022-06-10 08:59:10|26.58|26.5|26.58|26.5|26.58|26.5|26.56|26.48|1
1654851570000|2022-06-10 08:59:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1654851580000|2022-06-10 08:59:40|26.58|26.5|26.58|26.5|26.58|26.5|26.56|26.48|1
1654851600000|2022-06-10 09:00:00|26.6|26.52|26.56|26.48|26.6|26.52|26.56|26.48|0
1654851610000|2022-06-10 09:00:10|26.58|26.5|26.56|26.48|26.58|26.5|26.56|26.48|1
1654851630000|2022-06-10 09:00:30|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|9
1654851650000|2022-06-10 09:00:50|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1654851660000|2022-06-10 09:01:00|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|4
1654851700000|2022-06-10 09:01:40|||||||||53
1654851710000|2022-06-10 09:01:50|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|0
1654851720000|2022-06-10 09:02:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|5
1654851730000|2022-06-10 09:02:10|||||||||6
1654851750000|2022-06-10 09:02:30|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|26
1654851760000|2022-06-10 09:02:40|26.52|26.44|26.5|26.42|26.54|26.46|26.5|26.42|0
1654851770000|2022-06-10 09:02:50|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1654851780000|2022-06-10 09:03:00|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1654851790000|2022-06-10 09:03:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1654851800000|2022-06-10 09:03:20|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|1
1654851850000|2022-06-10 09:04:10|||||||||60
1654851870000|2022-06-10 09:04:30|||||||||13
1654851890000|2022-06-10 09:04:50|||||||||1
1654851920000|2022-06-10 09:05:20|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1654851950000|2022-06-10 09:05:50|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1654851960000|2022-06-10 09:06:00|26.52|26.44|26.52|26.44|26.52|26.44|26.5|26.42|0
1654851970000|2022-06-10 09:06:10|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|1
1654851980000|2022-06-10 09:06:20|||||||||8
1654852020000|2022-06-10 09:07:00|26.52|26.44|26.52|26.44|26.55|26.47|26.52|26.44|0
1654852030000|2022-06-10 09:07:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654852040000|2022-06-10 09:07:20|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1654852050000|2022-06-10 09:07:30|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|1
1654852060000|2022-06-10 09:07:40|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|5
1654852090000|2022-06-10 09:08:10|26.52|26.44|26.52|26.44|26.52|26.44|26.5|26.42|0
1654852100000|2022-06-10 09:08:20|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|96
1654852110000|2022-06-10 09:08:30|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|60
1654852120000|2022-06-10 09:08:40|||||||||2
1654852140000|2022-06-10 09:09:00|||||||||1
1654852210000|2022-06-10 09:10:10|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|2
1654852220000|2022-06-10 09:10:20|||||||||2
1654852230000|2022-06-10 09:10:30|26.55|26.47|26.58|26.5|26.58|26.5|26.55|26.47|1
1654852240000|2022-06-10 09:10:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1654852260000|2022-06-10 09:11:00|||||||||5
1654852270000|2022-06-10 09:11:10|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|4
1654852300000|2022-06-10 09:11:40|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|14
1654852310000|2022-06-10 09:11:50|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|38
1654852340000|2022-06-10 09:12:20|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|19
1654852350000|2022-06-10 09:12:30|||||||||1
1654852370000|2022-06-10 09:12:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|8
1654852380000|2022-06-10 09:13:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|23
1654852390000|2022-06-10 09:13:10|||||||||2
1654852400000|2022-06-10 09:13:20|||||||||2
1654852410000|2022-06-10 09:13:30|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|5
1654852440000|2022-06-10 09:14:00|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|4
1654852470000|2022-06-10 09:14:30|||||||||1
1654852490000|2022-06-10 09:14:50|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|0
1654852500000|2022-06-10 09:15:00|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|1
1654852520000|2022-06-10 09:15:20|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1654852530000|2022-06-10 09:15:30|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|1
1654852560000|2022-06-10 09:16:00|||||||||1
1654852580000|2022-06-10 09:16:20|||||||||12
1654852590000|2022-06-10 09:16:30|||||||||8
1654852600000|2022-06-10 09:16:40|||||||||16
1654852610000|2022-06-10 09:16:50|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|17
1654852640000|2022-06-10 09:17:20|||||||||1
1654852670000|2022-06-10 09:17:50|26.55|26.47|26.53|26.45|26.55|26.47|26.53|26.45|0
1654852680000|2022-06-10 09:18:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1654852700000|2022-06-10 09:18:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|11
1654852710000|2022-06-10 09:18:30|26.55|26.47|26.53|26.45|26.55|26.47|26.51|26.43|10
1654852720000|2022-06-10 09:18:40|26.51|26.43|26.5|26.42|26.51|26.43|26.5|26.42|206
1654852730000|2022-06-10 09:18:50|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|3
1654852740000|2022-06-10 09:19:00|26.5|26.42|26.53|26.45|26.53|26.45|26.5|26.42|0
1654852750000|2022-06-10 09:19:10|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|6
1654852780000|2022-06-10 09:19:40|||||||||2
1654852790000|2022-06-10 09:19:50|26.56|26.48|26.56|26.48|26.56|26.48|26.55|26.47|0
1654852810000|2022-06-10 09:20:10|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|1
1654852820000|2022-06-10 09:20:20|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1654852870000|2022-06-10 09:21:10|26.53|26.45|26.51|26.43|26.53|26.45|26.51|26.43|0
1654852890000|2022-06-10 09:21:30|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|1
1654852900000|2022-06-10 09:21:40|26.53|26.45|26.56|26.48|26.56|26.48|26.53|26.45|2
1654852910000|2022-06-10 09:21:50|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1654852920000|2022-06-10 09:22:00|||||||||6
1654852990000|2022-06-10 09:23:10|26.55|26.47|26.53|26.45|26.55|26.47|26.53|26.45|0
1654853000000|2022-06-10 09:23:20|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1654853010000|2022-06-10 09:23:30|26.55|26.47|26.56|26.48|26.56|26.48|26.55|26.47|0
1654853030000|2022-06-10 09:23:50|26.55|26.47|26.55|26.47|26.56|26.48|26.55|26.47|0
1654853040000|2022-06-10 09:24:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654853120000|2022-06-10 09:25:20|||||||||21
1654853140000|2022-06-10 09:25:40|||||||||4
1654853160000|2022-06-10 09:26:00|||||||||3
1654853170000|2022-06-10 09:26:10|||||||||24
1654853180000|2022-06-10 09:26:20|||||||||1
1654853220000|2022-06-10 09:27:00|||||||||1
1654853250000|2022-06-10 09:27:30|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1654853270000|2022-06-10 09:27:50|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|30
1654853300000|2022-06-10 09:28:20|||||||||23
1654853310000|2022-06-10 09:28:30|||||||||1
1654853350000|2022-06-10 09:29:10|||||||||70
1654853430000|2022-06-10 09:30:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|8
1654853440000|2022-06-10 09:30:40|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1654853450000|2022-06-10 09:30:50|||||||||36
1654853470000|2022-06-10 09:31:10|||||||||1
1654853480000|2022-06-10 09:31:20|||||||||2
1654853490000|2022-06-10 09:31:30|||||||||7
1654853550000|2022-06-10 09:32:30|||||||||1
1654853570000|2022-06-10 09:32:50|||||||||1
1654853610000|2022-06-10 09:33:30|||||||||11
1654853640000|2022-06-10 09:34:00|||||||||36
1654853690000|2022-06-10 09:34:50|||||||||1
1654853700000|2022-06-10 09:35:00|||||||||1
1654853720000|2022-06-10 09:35:20|||||||||1
1654853750000|2022-06-10 09:35:50|||||||||17
1654853790000|2022-06-10 09:36:30|||||||||7
1654853800000|2022-06-10 09:36:40|||||||||1
1654853810000|2022-06-10 09:36:50|||||||||1
1654853850000|2022-06-10 09:37:30|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|20
1654853890000|2022-06-10 09:38:10|||||||||1
1654853930000|2022-06-10 09:38:50|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1654853960000|2022-06-10 09:39:20|||||||||4
1654853970000|2022-06-10 09:39:30|||||||||1
1654853980000|2022-06-10 09:39:40|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1654853990000|2022-06-10 09:39:50|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|0
1654854000000|2022-06-10 09:40:00|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1654854010000|2022-06-10 09:40:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654854020000|2022-06-10 09:40:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654854030000|2022-06-10 09:40:30|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|0
1654854040000|2022-06-10 09:40:40|||||||||48
1654854050000|2022-06-10 09:40:50|||||||||2
1654854060000|2022-06-10 09:41:00|||||||||2
1654854070000|2022-06-10 09:41:10|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|1
1654854130000|2022-06-10 09:42:10|||||||||1
1654854170000|2022-06-10 09:42:50|||||||||480
1654854180000|2022-06-10 09:43:00|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|0
1654854230000|2022-06-10 09:43:50|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|62
1654854260000|2022-06-10 09:44:20|||||||||3
1654854300000|2022-06-10 09:45:00|||||||||1
1654854350000|2022-06-10 09:45:50|||||||||1
1654854380000|2022-06-10 09:46:20|26.5|26.42|26.51|26.43|26.51|26.43|26.48|26.4|27
1654854450000|2022-06-10 09:47:30|26.54|26.46|26.56|26.48|26.56|26.48|26.51|26.43|11
1654854460000|2022-06-10 09:47:40|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|1
1654854470000|2022-06-10 09:47:50|||||||||2
1654854480000|2022-06-10 09:48:00|||||||||30
1654854490000|2022-06-10 09:48:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1654854500000|2022-06-10 09:48:20|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|28
1654854540000|2022-06-10 09:49:00|||||||||1
1654854550000|2022-06-10 09:49:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|20
1654854570000|2022-06-10 09:49:30|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1654854580000|2022-06-10 09:49:40|||||||||14
1654854600000|2022-06-10 09:50:00|||||||||49
1654854620000|2022-06-10 09:50:20|||||||||1
1654854640000|2022-06-10 09:50:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|1
1654854650000|2022-06-10 09:50:50|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|0
1654854660000|2022-06-10 09:51:00|||||||||1
1654854670000|2022-06-10 09:51:10|||||||||6
1654854680000|2022-06-10 09:51:20|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|47
1654854690000|2022-06-10 09:51:30|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|4
1654854700000|2022-06-10 09:51:40|||||||||1
1654854710000|2022-06-10 09:51:50|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|23
1654854720000|2022-06-10 09:52:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|12
1654854730000|2022-06-10 09:52:10|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|7
1654854740000|2022-06-10 09:52:20|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|10
1654854760000|2022-06-10 09:52:40|26.64|26.56|26.65|26.57|26.67|26.59|26.62|26.54|1
1654854770000|2022-06-10 09:52:50|26.67|26.59|26.62|26.54|26.67|26.59|26.62|26.54|5
1654854790000|2022-06-10 09:53:10|||||||||51
1654854800000|2022-06-10 09:53:20|||||||||5
1654854870000|2022-06-10 09:54:30|||||||||1
1654854880000|2022-06-10 09:54:40|26.66|26.58|26.67|26.59|26.67|26.59|26.64|26.56|0
1654854900000|2022-06-10 09:55:00|||||||||1
1654854920000|2022-06-10 09:55:20|26.64|26.56|26.67|26.59|26.67|26.59|26.64|26.56|0
1654854930000|2022-06-10 09:55:30|26.64|26.56|26.62|26.54|26.66|26.58|26.62|26.54|0
1654854940000|2022-06-10 09:55:40|26.66|26.58|26.66|26.58|26.67|26.59|26.64|26.56|0
1654854950000|2022-06-10 09:55:50|26.64|26.56|26.64|26.56|26.64|26.56|26.62|26.54|1
1654854960000|2022-06-10 09:56:00|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|0
1654854970000|2022-06-10 09:56:10|26.66|26.58|26.67|26.59|26.67|26.59|26.64|26.56|3
1654855020000|2022-06-10 09:57:00|||||||||1
1654855030000|2022-06-10 09:57:10|26.66|26.58|26.67|26.59|26.67|26.59|26.64|26.56|6
1654855100000|2022-06-10 09:58:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|267
1654855110000|2022-06-10 09:58:30|||||||||2
1654855130000|2022-06-10 09:58:50|26.64|26.56|26.66|26.58|26.66|26.58|26.62|26.54|12
1654855160000|2022-06-10 09:59:20|26.64|26.56|26.61|26.53|26.66|26.58|26.61|26.53|354
1654855190000|2022-06-10 09:59:50|||||||||1
1654855210000|2022-06-10 10:00:10|||||||||24
1654855220000|2022-06-10 10:00:20|||||||||1
1654855230000|2022-06-10 10:00:30|26.56|26.48|26.56|26.48|26.59|26.51|26.56|26.48|0
1654855240000|2022-06-10 10:00:40|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|0
1654855250000|2022-06-10 10:00:50|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1654855260000|2022-06-10 10:01:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|1
1654855280000|2022-06-10 10:01:20|26.59|26.51|26.56|26.48|26.61|26.53|26.56|26.48|1
1654855290000|2022-06-10 10:01:30|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|103
1654855300000|2022-06-10 10:01:40|26.58|26.5|26.61|26.53|26.61|26.53|26.56|26.48|90
1654855350000|2022-06-10 10:02:30|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|0
1654855360000|2022-06-10 10:02:40|||||||||46
1654855370000|2022-06-10 10:02:50|||||||||6
1654855380000|2022-06-10 10:03:00|26.64|26.56|26.64|26.56|26.66|26.58|26.64|26.56|35
1654855390000|2022-06-10 10:03:10|26.61|26.53|26.66|26.58|26.66|26.58|26.61|26.53|27
1654855400000|2022-06-10 10:03:20|26.64|26.56|26.64|26.56|26.66|26.58|26.64|26.56|27
1654855410000|2022-06-10 10:03:30|26.61|26.53|26.61|26.53|26.64|26.56|26.61|26.53|5
1654855420000|2022-06-10 10:03:40|||||||||12
1654855430000|2022-06-10 10:03:50|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|4
1654855440000|2022-06-10 10:04:00|||||||||11
1654855450000|2022-06-10 10:04:10|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|2
1654855460000|2022-06-10 10:04:20|26.61|26.53|26.61|26.53|26.64|26.56|26.61|26.53|0
1654855480000|2022-06-10 10:04:40|||||||||1
1654855510000|2022-06-10 10:05:10|||||||||33
1654855520000|2022-06-10 10:05:20|||||||||1
1654855540000|2022-06-10 10:05:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1654855550000|2022-06-10 10:05:50|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1654855560000|2022-06-10 10:06:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|0
1654855570000|2022-06-10 10:06:10|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1654855580000|2022-06-10 10:06:20|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|0
1654855590000|2022-06-10 10:06:30|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|0
1654855600000|2022-06-10 10:06:40|||||||||1
1654855610000|2022-06-10 10:06:50|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|17
1654855620000|2022-06-10 10:07:00|26.61|26.53|26.61|26.53|26.64|26.56|26.61|26.53|0
1654855630000|2022-06-10 10:07:10|||||||||47
1654855680000|2022-06-10 10:08:00|||||||||1
1654855720000|2022-06-10 10:08:40|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1654855740000|2022-06-10 10:09:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1654855750000|2022-06-10 10:09:10|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|6
1654855760000|2022-06-10 10:09:20|||||||||2
1654855770000|2022-06-10 10:09:30|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|0
1654855780000|2022-06-10 10:09:40|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|0
1654855790000|2022-06-10 10:09:50|||||||||6
1654855840000|2022-06-10 10:10:40|||||||||1
1654855860000|2022-06-10 10:11:00|||||||||1
1654855870000|2022-06-10 10:11:10|||||||||1
1654855920000|2022-06-10 10:12:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|29
1654855930000|2022-06-10 10:12:10|||||||||33
1654855940000|2022-06-10 10:12:20|||||||||40
1654855950000|2022-06-10 10:12:30|||||||||24
1654855960000|2022-06-10 10:12:40|||||||||31
1654855970000|2022-06-10 10:12:50|||||||||14
1654856000000|2022-06-10 10:13:20|||||||||2
1654856010000|2022-06-10 10:13:30|||||||||1
1654856020000|2022-06-10 10:13:40|||||||||1
1654856030000|2022-06-10 10:13:50|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1654856060000|2022-06-10 10:14:20|26.61|26.53|26.61|26.53|26.66|26.58|26.61|26.53|0
1654856070000|2022-06-10 10:14:30|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1654856080000|2022-06-10 10:14:40|26.61|26.53|26.66|26.58|26.66|26.58|26.61|26.53|145
1654856090000|2022-06-10 10:14:50|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|14
1654856110000|2022-06-10 10:15:10|||||||||28
1654856120000|2022-06-10 10:15:20|||||||||1
1654856140000|2022-06-10 10:15:40|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|2
1654856150000|2022-06-10 10:15:50|||||||||1
1654856160000|2022-06-10 10:16:00|26.63|26.55|26.61|26.53|26.63|26.55|26.61|26.53|0
1654856170000|2022-06-10 10:16:10|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|19
1654856180000|2022-06-10 10:16:20|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|3
1654856230000|2022-06-10 10:17:10|||||||||1
1654856240000|2022-06-10 10:17:20|||||||||1
1654856250000|2022-06-10 10:17:30|||||||||1
1654856280000|2022-06-10 10:18:00|26.61|26.53|26.61|26.53|26.61|26.53|26.6|26.52|0
1654856290000|2022-06-10 10:18:10|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1654856310000|2022-06-10 10:18:30|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1654856320000|2022-06-10 10:18:40|26.61|26.53|26.6|26.52|26.61|26.53|26.6|26.52|0
1654856330000|2022-06-10 10:18:50|||||||||1
1654856340000|2022-06-10 10:19:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1654856350000|2022-06-10 10:19:10|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1654856360000|2022-06-10 10:19:20|||||||||1
1654856370000|2022-06-10 10:19:30|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1654856380000|2022-06-10 10:19:40|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1654856410000|2022-06-10 10:20:10|||||||||1
1654856420000|2022-06-10 10:20:20|26.65|26.57|26.61|26.53|26.65|26.57|26.61|26.53|0
1654856450000|2022-06-10 10:20:50|26.6|26.52|26.6|26.52|26.61|26.53|26.6|26.52|66
1654856480000|2022-06-10 10:21:20|||||||||1
1654856490000|2022-06-10 10:21:30|||||||||1
1654856520000|2022-06-10 10:22:00|26.55|26.47|26.6|26.52|26.6|26.52|26.55|26.47|59
1654856530000|2022-06-10 10:22:10|||||||||20
1654856540000|2022-06-10 10:22:20|||||||||13
1654856570000|2022-06-10 10:22:50|||||||||1
1654856600000|2022-06-10 10:23:20|||||||||2
1654856620000|2022-06-10 10:23:40|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|54
1654856630000|2022-06-10 10:23:50|26.62|26.54|26.65|26.57|26.65|26.57|26.62|26.54|9
1654856640000|2022-06-10 10:24:00|||||||||16
1654856680000|2022-06-10 10:24:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1654856690000|2022-06-10 10:24:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|7
1654856700000|2022-06-10 10:25:00|26.66|26.58|26.71|26.63|26.71|26.63|26.66|26.58|62
1654856710000|2022-06-10 10:25:10|26.68|26.6|26.71|26.63|26.71|26.63|26.66|26.58|12
1654856720000|2022-06-10 10:25:20|||||||||1
1654856730000|2022-06-10 10:25:30|||||||||39
1654856810000|2022-06-10 10:26:50|||||||||1
1654856840000|2022-06-10 10:27:20|||||||||1
1654856890000|2022-06-10 10:28:10|||||||||1
1654856960000|2022-06-10 10:29:20|||||||||2
1654856970000|2022-06-10 10:29:30|||||||||1
1654857010000|2022-06-10 10:30:10|||||||||72
1654857020000|2022-06-10 10:30:20|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|146
1654857040000|2022-06-10 10:30:40|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|10
1654857050000|2022-06-10 10:30:50|||||||||91
1654857060000|2022-06-10 10:31:00|||||||||49
1654857080000|2022-06-10 10:31:20|||||||||1
1654857090000|2022-06-10 10:31:30|||||||||45
1654857100000|2022-06-10 10:31:40|||||||||14
1654857120000|2022-06-10 10:32:00|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|28
1654857130000|2022-06-10 10:32:10|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|12
1654857140000|2022-06-10 10:32:20|||||||||2
1654857150000|2022-06-10 10:32:30|||||||||45
1654857160000|2022-06-10 10:32:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|20
1654857170000|2022-06-10 10:32:50|26.71|26.63|26.75|26.67|26.75|26.67|26.71|26.63|37
1654857200000|2022-06-10 10:33:20|||||||||2
1654857230000|2022-06-10 10:33:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1654857240000|2022-06-10 10:34:00|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|0
1654857250000|2022-06-10 10:34:10|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1654857260000|2022-06-10 10:34:20|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|94
1654857270000|2022-06-10 10:34:30|||||||||2
1654857280000|2022-06-10 10:34:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|11
1654857290000|2022-06-10 10:34:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|40
1654857300000|2022-06-10 10:35:00|||||||||1
1654857320000|2022-06-10 10:35:20|||||||||2
1654857360000|2022-06-10 10:36:00|||||||||1
1654857370000|2022-06-10 10:36:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|71
1654857380000|2022-06-10 10:36:20|26.68|26.6|26.66|26.58|26.68|26.6|26.66|26.58|0
1654857410000|2022-06-10 10:36:50|26.68|26.6|26.69|26.61|26.69|26.61|26.68|26.6|10
1654857420000|2022-06-10 10:37:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1654857440000|2022-06-10 10:37:20|||||||||2
1654857520000|2022-06-10 10:38:40|||||||||1
1654857540000|2022-06-10 10:39:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1654857550000|2022-06-10 10:39:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|8
1654857560000|2022-06-10 10:39:20|||||||||7
1654857570000|2022-06-10 10:39:30|||||||||14
1654857580000|2022-06-10 10:39:40|||||||||15
1654857590000|2022-06-10 10:39:50|||||||||16
1654857600000|2022-06-10 10:40:00|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|17
1654857610000|2022-06-10 10:40:10|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|10
1654857620000|2022-06-10 10:40:20|||||||||3
1654857630000|2022-06-10 10:40:30|||||||||2
1654857650000|2022-06-10 10:40:50|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|4
1654857680000|2022-06-10 10:41:20|||||||||3
1654857760000|2022-06-10 10:42:40|||||||||1
1654857780000|2022-06-10 10:43:00|||||||||1
1654857800000|2022-06-10 10:43:20|||||||||1
1654857810000|2022-06-10 10:43:30|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|1
1654857820000|2022-06-10 10:43:40|26.74|26.66|26.76|26.68|26.76|26.68|26.72|26.64|0
1654857830000|2022-06-10 10:43:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1654857840000|2022-06-10 10:44:00|||||||||1
1654857860000|2022-06-10 10:44:20|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1654857870000|2022-06-10 10:44:30|26.74|26.66|26.77|26.69|26.77|26.69|26.74|26.66|82
1654857880000|2022-06-10 10:44:40|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|25
1654857910000|2022-06-10 10:45:10|||||||||25
1654857920000|2022-06-10 10:45:20|||||||||1
1654857960000|2022-06-10 10:46:00|26.72|26.64|26.74|26.66|26.76|26.68|26.72|26.64|0
1654857970000|2022-06-10 10:46:10|26.76|26.68|26.77|26.69|26.77|26.69|26.74|26.66|319
1654857980000|2022-06-10 10:46:20|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1654857990000|2022-06-10 10:46:30|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1654858000000|2022-06-10 10:46:40|||||||||1
1654858030000|2022-06-10 10:47:10|||||||||1
1654858040000|2022-06-10 10:47:20|||||||||33
1654858080000|2022-06-10 10:48:00|||||||||1
1654858150000|2022-06-10 10:49:10|||||||||1
1654858160000|2022-06-10 10:49:20|||||||||1
1654858170000|2022-06-10 10:49:30|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|16
1654858180000|2022-06-10 10:49:40|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1654858230000|2022-06-10 10:50:30|||||||||1
1654858240000|2022-06-10 10:50:40|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|6
1654858250000|2022-06-10 10:50:50|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|0
1654858270000|2022-06-10 10:51:10|||||||||1
1654858300000|2022-06-10 10:51:40|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|5
1654858310000|2022-06-10 10:51:50|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|15
1654858320000|2022-06-10 10:52:00|||||||||12
1654858330000|2022-06-10 10:52:10|||||||||14
1654858340000|2022-06-10 10:52:20|||||||||8
1654858350000|2022-06-10 10:52:30|||||||||10
1654858360000|2022-06-10 10:52:40|||||||||9
1654858370000|2022-06-10 10:52:50|26.79|26.71|26.79|26.71|26.81|26.73|26.79|26.71|10
1654858380000|2022-06-10 10:53:00|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|14
1654858390000|2022-06-10 10:53:10|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|106
1654858400000|2022-06-10 10:53:20|||||||||1
1654858410000|2022-06-10 10:53:30|||||||||1
1654858420000|2022-06-10 10:53:40|||||||||3
1654858450000|2022-06-10 10:54:10|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1654858460000|2022-06-10 10:54:20|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|0
1654858470000|2022-06-10 10:54:30|||||||||1
1654858500000|2022-06-10 10:55:00|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|1
1654858540000|2022-06-10 10:55:40|26.83|26.75|26.8|26.72|26.83|26.75|26.8|26.72|0
1654858550000|2022-06-10 10:55:50|||||||||1
1654858570000|2022-06-10 10:56:10|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|14
1654858610000|2022-06-10 10:56:50|26.85|26.77|26.85|26.77|26.85|26.77|26.83|26.75|1
1654858620000|2022-06-10 10:57:00|26.83|26.75|26.83|26.75|26.85|26.77|26.83|26.75|0
1654858630000|2022-06-10 10:57:10|26.85|26.77|26.85|26.77|26.85|26.77|26.83|26.75|1
1654858650000|2022-06-10 10:57:30|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|58
1654858660000|2022-06-10 10:57:40|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|50
1654858690000|2022-06-10 10:58:10|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|0
1654858700000|2022-06-10 10:58:20|||||||||1
1654858730000|2022-06-10 10:58:50|||||||||1
1654858740000|2022-06-10 10:59:00|||||||||1
1654858750000|2022-06-10 10:59:10|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|9
1654858760000|2022-06-10 10:59:20|26.81|26.73|26.85|26.77|26.85|26.77|26.81|26.73|0
1654858780000|2022-06-10 10:59:40|26.83|26.75|26.8|26.72|26.83|26.75|26.8|26.72|1
1654858800000|2022-06-10 11:00:00|||||||||5
1654858820000|2022-06-10 11:00:20|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|1
1654858830000|2022-06-10 11:00:30|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|0
1654858850000|2022-06-10 11:00:50|||||||||1
1654858870000|2022-06-10 11:01:10|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1654858880000|2022-06-10 11:01:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1654858940000|2022-06-10 11:02:20|26.81|26.73|26.85|26.77|26.85|26.77|26.81|26.73|1
1654858970000|2022-06-10 11:02:50|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1654859000000|2022-06-10 11:03:20|||||||||1
1654859020000|2022-06-10 11:03:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|1
1654859030000|2022-06-10 11:03:50|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|0
1654859040000|2022-06-10 11:04:00|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1654859050000|2022-06-10 11:04:10|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1654859080000|2022-06-10 11:04:40|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|0
1654859090000|2022-06-10 11:04:50|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|0
1654859100000|2022-06-10 11:05:00|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|5
1654859130000|2022-06-10 11:05:30|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1654859140000|2022-06-10 11:05:40|26.8|26.72|26.85|26.77|26.85|26.77|26.8|26.72|11
1654859150000|2022-06-10 11:05:50|26.83|26.75|26.81|26.73|26.83|26.75|26.81|26.73|9
1654859160000|2022-06-10 11:06:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|9
1654859170000|2022-06-10 11:06:10|||||||||3
1654859180000|2022-06-10 11:06:20|||||||||4
1654859190000|2022-06-10 11:06:30|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1654859210000|2022-06-10 11:06:50|||||||||6
1654859220000|2022-06-10 11:07:00|26.8|26.72|26.8|26.72|26.81|26.73|26.8|26.72|0
1654859240000|2022-06-10 11:07:20|||||||||1
1654859250000|2022-06-10 11:07:30|||||||||1
1654859270000|2022-06-10 11:07:50|||||||||14
1654859280000|2022-06-10 11:08:00|||||||||10
1654859300000|2022-06-10 11:08:20|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1654859310000|2022-06-10 11:08:30|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1654859320000|2022-06-10 11:08:40|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1654859330000|2022-06-10 11:08:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|100
1654859340000|2022-06-10 11:09:00|||||||||11
1654859380000|2022-06-10 11:09:40|||||||||1
1654859410000|2022-06-10 11:10:10|||||||||1
1654859420000|2022-06-10 11:10:20|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|0
1654859440000|2022-06-10 11:10:40|||||||||1
1654859450000|2022-06-10 11:10:50|||||||||3
1654859460000|2022-06-10 11:11:00|26.78|26.7|26.75|26.67|26.8|26.72|26.75|26.67|19
1654859470000|2022-06-10 11:11:10|26.8|26.72|26.78|26.7|26.8|26.72|26.75|26.67|27
1654859480000|2022-06-10 11:11:20|26.8|26.72|26.8|26.72|26.8|26.72|26.78|26.7|65
1654859490000|2022-06-10 11:11:30|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|28
1654859500000|2022-06-10 11:11:40|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|0
1654859510000|2022-06-10 11:11:50|||||||||37
1654859530000|2022-06-10 11:12:10|||||||||19
1654859560000|2022-06-10 11:12:40|||||||||1
1654859570000|2022-06-10 11:12:50|||||||||1
1654859590000|2022-06-10 11:13:10|||||||||17
1654859600000|2022-06-10 11:13:20|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1654859620000|2022-06-10 11:13:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1654859640000|2022-06-10 11:14:00|26.8|26.72|26.75|26.67|26.8|26.72|26.75|26.67|0
1654859650000|2022-06-10 11:14:10|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|1
1654859660000|2022-06-10 11:14:20|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1654859680000|2022-06-10 11:14:40|||||||||1
1654859720000|2022-06-10 11:15:20|26.8|26.72|26.78|26.7|26.8|26.72|26.75|26.67|1
1654859730000|2022-06-10 11:15:30|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1654859750000|2022-06-10 11:15:50|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|0
1654859760000|2022-06-10 11:16:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|2
1654859770000|2022-06-10 11:16:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1654859780000|2022-06-10 11:16:20|26.8|26.72|26.78|26.7|26.8|26.72|26.78|26.7|0
1654859790000|2022-06-10 11:16:30|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|1
1654859800000|2022-06-10 11:16:40|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|1
1654859810000|2022-06-10 11:16:50|26.75|26.67|26.8|26.72|26.8|26.72|26.75|26.67|7
1654859820000|2022-06-10 11:17:00|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1654859830000|2022-06-10 11:17:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1654859840000|2022-06-10 11:17:20|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1654859850000|2022-06-10 11:17:30|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1654859880000|2022-06-10 11:18:00|||||||||1
1654859890000|2022-06-10 11:18:10|||||||||25
1654859900000|2022-06-10 11:18:20|26.78|26.7|26.78|26.7|26.78|26.7|26.75|26.67|0
1654859910000|2022-06-10 11:18:30|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|1
1654859920000|2022-06-10 11:18:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1654859930000|2022-06-10 11:18:50|||||||||17
1654859950000|2022-06-10 11:19:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1654859960000|2022-06-10 11:19:20|||||||||1
1654859970000|2022-06-10 11:19:30|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1654859980000|2022-06-10 11:19:40|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1654859990000|2022-06-10 11:19:50|26.8|26.72|26.8|26.72|26.8|26.72|26.78|26.7|0
1654860000000|2022-06-10 11:20:00|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|0
1654860020000|2022-06-10 11:20:20|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|0
1654860030000|2022-06-10 11:20:30|||||||||1
1654860040000|2022-06-10 11:20:40|||||||||1
1654860080000|2022-06-10 11:21:20|26.78|26.7|26.78|26.7|26.8|26.72|26.78|26.7|0
1654860090000|2022-06-10 11:21:30|26.75|26.67|26.75|26.67|26.78|26.7|26.75|26.67|0
1654860110000|2022-06-10 11:21:50|||||||||2
1654860150000|2022-06-10 11:22:30|||||||||1
1654860160000|2022-06-10 11:22:40|||||||||1
1654860190000|2022-06-10 11:23:10|||||||||1
1654860200000|2022-06-10 11:23:20|||||||||7
1654860270000|2022-06-10 11:24:30|||||||||1
1654860350000|2022-06-10 11:25:50|||||||||1
1654860420000|2022-06-10 11:27:00|||||||||1
1654860480000|2022-06-10 11:28:00|||||||||1
1654860510000|2022-06-10 11:28:30|||||||||5
1654860630000|2022-06-10 11:30:30|26.7|26.62|26.7|26.62|26.72|26.64|26.7|26.62|34
1654860640000|2022-06-10 11:30:40|||||||||1
1654860690000|2022-06-10 11:31:30|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|0
1654860700000|2022-06-10 11:31:40|26.67|26.59|26.65|26.57|26.7|26.62|26.65|26.57|7
1654860730000|2022-06-10 11:32:10|||||||||1
1654860760000|2022-06-10 11:32:40|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|8
1654860770000|2022-06-10 11:32:50|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|6
1654860810000|2022-06-10 11:33:30|||||||||1
1654860850000|2022-06-10 11:34:10|||||||||1
1654860900000|2022-06-10 11:35:00|26.69|26.61|26.64|26.56|26.69|26.61|26.64|26.56|0
1654860930000|2022-06-10 11:35:30|||||||||16
1654860970000|2022-06-10 11:36:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|52
1654860990000|2022-06-10 11:36:30|||||||||6
1654861000000|2022-06-10 11:36:40|||||||||8
1654861010000|2022-06-10 11:36:50|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|14
1654861030000|2022-06-10 11:37:10|||||||||50
1654861040000|2022-06-10 11:37:20|||||||||3
1654861060000|2022-06-10 11:37:40|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|38
1654861070000|2022-06-10 11:37:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1654861110000|2022-06-10 11:38:30|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1654861120000|2022-06-10 11:38:40|||||||||30
1654861190000|2022-06-10 11:39:50|||||||||1
1654861200000|2022-06-10 11:40:00|||||||||1
1654861210000|2022-06-10 11:40:10|||||||||1
1654861220000|2022-06-10 11:40:20|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|0
1654861230000|2022-06-10 11:40:30|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1654861240000|2022-06-10 11:40:40|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1654861250000|2022-06-10 11:40:50|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1654861260000|2022-06-10 11:41:00|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|1
1654861270000|2022-06-10 11:41:10|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|94
1654861280000|2022-06-10 11:41:20|26.65|26.57|26.65|26.57|26.65|26.57|26.64|26.56|15
1654861290000|2022-06-10 11:41:30|||||||||2
1654861300000|2022-06-10 11:41:40|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|6
1654861350000|2022-06-10 11:42:30|26.69|26.61|26.65|26.57|26.69|26.61|26.65|26.57|1
1654861410000|2022-06-10 11:43:30|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1654861420000|2022-06-10 11:43:40|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|1
1654861430000|2022-06-10 11:43:50|26.67|26.59|26.69|26.61|26.69|26.61|26.65|26.57|2
1654861440000|2022-06-10 11:44:00|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1654861450000|2022-06-10 11:44:10|26.69|26.61|26.69|26.61|26.69|26.61|26.67|26.59|0
1654861460000|2022-06-10 11:44:20|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|7
1654861470000|2022-06-10 11:44:30|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|0
1654861490000|2022-06-10 11:44:50|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1654861500000|2022-06-10 11:45:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|3
1654861530000|2022-06-10 11:45:30|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|0
1654861540000|2022-06-10 11:45:40|26.64|26.56|26.64|26.56|26.65|26.57|26.64|26.56|39
1654861560000|2022-06-10 11:46:00|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1654861570000|2022-06-10 11:46:10|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|1
1654861590000|2022-06-10 11:46:30|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|9
1654861600000|2022-06-10 11:46:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|28
1654861650000|2022-06-10 11:47:30|||||||||1
1654861660000|2022-06-10 11:47:40|||||||||15
1654861670000|2022-06-10 11:47:50|||||||||6
1654861680000|2022-06-10 11:48:00|||||||||9
1654861690000|2022-06-10 11:48:10|||||||||4
1654861700000|2022-06-10 11:48:20|||||||||3
1654861710000|2022-06-10 11:48:30|||||||||16
1654861720000|2022-06-10 11:48:40|26.74|26.66|26.7|26.62|26.74|26.66|26.7|26.62|37
1654861730000|2022-06-10 11:48:50|||||||||2
1654861800000|2022-06-10 11:50:00|||||||||1
1654861870000|2022-06-10 11:51:10|||||||||1
1654861880000|2022-06-10 11:51:20|||||||||1
1654861920000|2022-06-10 11:52:00|26.72|26.64|26.7|26.62|26.73|26.65|26.7|26.62|30
1654861940000|2022-06-10 11:52:20|||||||||2
1654861950000|2022-06-10 11:52:30|||||||||5
1654862030000|2022-06-10 11:53:50|||||||||1
1654862100000|2022-06-10 11:55:00|||||||||1
1654862120000|2022-06-10 11:55:20|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|20
1654862140000|2022-06-10 11:55:40|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|0
1654862180000|2022-06-10 11:56:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|3
1654862190000|2022-06-10 11:56:30|||||||||13
1654862200000|2022-06-10 11:56:40|||||||||4
1654862210000|2022-06-10 11:56:50|||||||||18
1654862250000|2022-06-10 11:57:30|||||||||2
1654862290000|2022-06-10 11:58:10|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|1
1654862300000|2022-06-10 11:58:20|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1654862310000|2022-06-10 11:58:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|8
1654862330000|2022-06-10 11:58:50|||||||||1
1654862400000|2022-06-10 12:00:00|||||||||3
1654862470000|2022-06-10 12:01:10|26.69|26.61|26.65|26.57|26.69|26.61|26.65|26.57|0
1654862510000|2022-06-10 12:01:50|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|0
1654862520000|2022-06-10 12:02:00|26.64|26.56|26.6|26.52|26.64|26.56|26.59|26.51|31
1654862530000|2022-06-10 12:02:10|||||||||1
1654862540000|2022-06-10 12:02:20|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1654862560000|2022-06-10 12:02:40|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1654862580000|2022-06-10 12:03:00|26.67|26.59|26.67|26.59|26.7|26.62|26.65|26.57|25
1654862590000|2022-06-10 12:03:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|7
1654862630000|2022-06-10 12:03:50|||||||||1
1654862670000|2022-06-10 12:04:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|54
1654862690000|2022-06-10 12:04:50|||||||||10
1654862700000|2022-06-10 12:05:00|||||||||1
1654862730000|2022-06-10 12:05:30|||||||||1
1654862780000|2022-06-10 12:06:20|||||||||1
1654862820000|2022-06-10 12:07:00|26.64|26.56|26.62|26.54|26.64|26.56|26.6|26.52|8
1654862830000|2022-06-10 12:07:10|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1654862840000|2022-06-10 12:07:20|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1654862850000|2022-06-10 12:07:30|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|5
1654862860000|2022-06-10 12:07:40|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|1
1654862870000|2022-06-10 12:07:50|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1654862880000|2022-06-10 12:08:00|26.64|26.56|26.65|26.57|26.65|26.57|26.64|26.56|0
1654862920000|2022-06-10 12:08:40|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1654862930000|2022-06-10 12:08:50|26.6|26.52|26.62|26.54|26.62|26.54|26.6|26.52|1
1654862940000|2022-06-10 12:09:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1654862950000|2022-06-10 12:09:10|26.62|26.54|26.6|26.52|26.62|26.54|26.6|26.52|0
1654863130000|2022-06-10 12:12:10|26.59|26.51|26.59|26.51|26.6|26.52|26.59|26.51|29
1654863190000|2022-06-10 12:13:10|||||||||10
1654863200000|2022-06-10 12:13:20|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|15
1654863220000|2022-06-10 12:13:40|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|3
1654863230000|2022-06-10 12:13:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|5
1654863240000|2022-06-10 12:14:00|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1654863250000|2022-06-10 12:14:10|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1654863300000|2022-06-10 12:15:00|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|10
1654863310000|2022-06-10 12:15:10|26.55|26.47|26.54|26.46|26.55|26.47|26.54|26.46|5
1654863320000|2022-06-10 12:15:20|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1654863330000|2022-06-10 12:15:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654863360000|2022-06-10 12:16:00|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1654863370000|2022-06-10 12:16:10|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|7
1654863390000|2022-06-10 12:16:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654863420000|2022-06-10 12:17:00|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|0
1654863440000|2022-06-10 12:17:20|||||||||17
1654863460000|2022-06-10 12:17:40|||||||||3
1654863500000|2022-06-10 12:18:20|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|2
1654863510000|2022-06-10 12:18:30|26.54|26.46|26.54|26.46|26.55|26.47|26.54|26.46|0
1654863520000|2022-06-10 12:18:40|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|0
1654863530000|2022-06-10 12:18:50|||||||||1
1654863540000|2022-06-10 12:19:00|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654863550000|2022-06-10 12:19:10|26.55|26.47|26.52|26.44|26.55|26.47|26.52|26.44|4
1654863560000|2022-06-10 12:19:20|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654863570000|2022-06-10 12:19:30|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1654863590000|2022-06-10 12:19:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654863600000|2022-06-10 12:20:00|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1654863610000|2022-06-10 12:20:10|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|0
1654863620000|2022-06-10 12:20:20|26.54|26.46|26.54|26.46|26.54|26.46|26.52|26.44|0
1654863630000|2022-06-10 12:20:30|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1654863640000|2022-06-10 12:20:40|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654863650000|2022-06-10 12:20:50|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|1
1654863760000|2022-06-10 12:22:40|||||||||7
1654863790000|2022-06-10 12:23:10|||||||||2
1654863820000|2022-06-10 12:23:40|||||||||8
1654863860000|2022-06-10 12:24:20|||||||||2
1654863880000|2022-06-10 12:24:40|||||||||1
1654863890000|2022-06-10 12:24:50|||||||||3
1654863900000|2022-06-10 12:25:00|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|16
1654863910000|2022-06-10 12:25:10|26.54|26.46|26.52|26.44|26.55|26.47|26.52|26.44|0
1654863920000|2022-06-10 12:25:20|26.5|26.42|26.5|26.42|26.52|26.44|26.5|26.42|2
1654863940000|2022-06-10 12:25:40|||||||||9
1654863950000|2022-06-10 12:25:50|||||||||2
1654863960000|2022-06-10 12:26:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|1
1654863970000|2022-06-10 12:26:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1654863980000|2022-06-10 12:26:20|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1654863990000|2022-06-10 12:26:30|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|28
1654864000000|2022-06-10 12:26:40|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|0
1654864010000|2022-06-10 12:26:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1654864020000|2022-06-10 12:27:00|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1654864030000|2022-06-10 12:27:10|26.52|26.44|26.54|26.46|26.54|26.46|26.5|26.42|2
1654864040000|2022-06-10 12:27:20|26.52|26.44|26.5|26.42|26.52|26.44|26.5|26.42|0
1654864050000|2022-06-10 12:27:30|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1654864060000|2022-06-10 12:27:40|||||||||2
1654864070000|2022-06-10 12:27:50|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|6
1654864080000|2022-06-10 12:28:00|26.5|26.42|26.49|26.41|26.5|26.42|26.49|26.41|0
1654864090000|2022-06-10 12:28:10|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|2
1654864110000|2022-06-10 12:28:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|2
1654864120000|2022-06-10 12:28:40|||||||||27
1654864140000|2022-06-10 12:29:00|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|26
1654864150000|2022-06-10 12:29:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|1
1654864170000|2022-06-10 12:29:30|26.52|26.44|26.52|26.44|26.61|26.46|26.49|26.28|40
1654864180000|2022-06-10 12:29:40|||||||||2
1654864200000|2022-06-10 12:30:00|26.61|26.36|26.8|26.72|26.83|26.75|26.55|26.36|180
1654864210000|2022-06-10 12:30:10|26.77|26.69|26.93|26.68|26.98|26.82|26.77|26.63|10
1654864220000|2022-06-10 12:30:20|26.82|26.74|26.83|26.75|26.91|26.8|26.78|26.66|24
1654864230000|2022-06-10 12:30:30|26.93|26.68|26.82|26.74|26.93|26.74|26.8|26.63|2
1654864240000|2022-06-10 12:30:40|26.91|26.66|26.87|26.79|26.96|26.82|26.82|26.66|18
1654864250000|2022-06-10 12:30:50|26.85|26.77|26.91|26.83|26.91|26.83|26.85|26.77|31
1654864260000|2022-06-10 12:31:00|26.93|26.85|27.02|26.94|27.09|26.94|26.91|26.83|34
1654864270000|2022-06-10 12:31:10|27|26.92|26.95|26.87|27|26.92|26.95|26.87|13
1654864280000|2022-06-10 12:31:20|27.03|26.78|26.95|26.7|27.03|26.84|26.87|26.7|10
1654864290000|2022-06-10 12:31:30|26.89|26.81|26.89|26.81|26.99|26.83|26.89|26.72|15
1654864300000|2022-06-10 12:31:40|26.91|26.83|26.91|26.83|26.93|26.85|26.89|26.81|9
1654864310000|2022-06-10 12:31:50|26.93|26.85|26.89|26.81|26.93|26.85|26.89|26.81|3
1654864320000|2022-06-10 12:32:00|26.91|26.83|27|26.92|27|26.92|26.91|26.83|30
1654864330000|2022-06-10 12:32:10|27.01|26.93|26.95|26.87|27.06|26.93|26.95|26.79|8
1654864340000|2022-06-10 12:32:20|26.97|26.89|27|26.92|27.13|26.92|26.95|26.84|18
1654864350000|2022-06-10 12:32:30|27.11|26.86|27.07|26.99|27.13|26.99|27.05|26.86|4
1654864360000|2022-06-10 12:32:40|27.08|27|27.1|27.02|27.1|27.02|27.08|27|5
1654864370000|2022-06-10 12:32:50|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|7
1654864380000|2022-06-10 12:33:00|27.05|26.97|27.1|27.02|27.1|27.02|27.05|26.97|7
1654864390000|2022-06-10 12:33:10|27.08|27|27.08|27|27.1|27.02|27.08|27|0
1654864400000|2022-06-10 12:33:20|27.06|26.98|27.05|26.97|27.08|27|27.04|26.96|9
1654864410000|2022-06-10 12:33:30|27.07|26.99|27.1|27.02|27.1|27.02|27.07|26.99|3
1654864420000|2022-06-10 12:33:40|27.07|26.99|27.05|26.97|27.07|26.99|27.05|26.97|3
1654864430000|2022-06-10 12:33:50|27.07|26.99|27.13|27.05|27.13|27.05|27.07|26.99|1
1654864440000|2022-06-10 12:34:00|27.11|27.03|27.16|27.08|27.16|27.08|27.1|27.02|7
1654864450000|2022-06-10 12:34:10|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|11
1654864460000|2022-06-10 12:34:20|27.21|27.13|27.21|27.13|27.21|27.13|27.18|27.1|19
1654864470000|2022-06-10 12:34:30|27.2|27.12|27.16|27.08|27.2|27.12|27.16|27.08|13
1654864480000|2022-06-10 12:34:40|27.18|27.1|27.18|27.1|27.19|27.11|27.18|27.1|44
1654864490000|2022-06-10 12:34:50|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|20
1654864500000|2022-06-10 12:35:00|27.22|27.14|27.21|27.13|27.26|27.18|27.21|27.13|28
1654864510000|2022-06-10 12:35:10|27.19|27.11|27.16|27.08|27.19|27.11|27.16|27.08|25
1654864520000|2022-06-10 12:35:20|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|3
1654864530000|2022-06-10 12:35:30|27.13|27.05|27.11|27.03|27.16|27.08|27.11|27.03|0
1654864540000|2022-06-10 12:35:40|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|0
1654864550000|2022-06-10 12:35:50|27.08|27|27.08|27|27.08|27|27.08|27|8
1654864560000|2022-06-10 12:36:00|27.09|27.01|27.16|27.08|27.16|27.08|27.09|27.01|14
1654864570000|2022-06-10 12:36:10|27.14|27.06|27.09|27.01|27.16|27.08|27.08|27|22
1654864580000|2022-06-10 12:36:20|27.11|27.03|27.06|26.98|27.11|27.03|27.06|26.98|1
1654864590000|2022-06-10 12:36:30|27.08|27|27.06|26.98|27.08|27|27.06|26.98|54
1654864600000|2022-06-10 12:36:40|27.08|27|27.06|26.98|27.08|27|27.06|26.98|4
1654864610000|2022-06-10 12:36:50|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|30
1654864620000|2022-06-10 12:37:00|27.03|26.95|27.01|26.93|27.06|26.98|27.01|26.93|27
1654864630000|2022-06-10 12:37:10|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|5
1654864640000|2022-06-10 12:37:20|26.98|26.9|27|26.92|27.01|26.93|26.98|26.9|13
1654864650000|2022-06-10 12:37:30|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|11
1654864660000|2022-06-10 12:37:40|||||||||2
1654864670000|2022-06-10 12:37:50|27.06|26.98|27.06|26.98|27.06|26.98|27.03|26.95|2
1654864680000|2022-06-10 12:38:00|27.04|26.96|27.04|26.96|27.06|26.98|27.04|26.96|14
1654864690000|2022-06-10 12:38:10|27.03|26.95|27.06|26.98|27.07|26.99|27.03|26.95|20
1654864700000|2022-06-10 12:38:20|27.09|27.01|27.09|27.01|27.11|27.03|27.06|26.98|13
1654864710000|2022-06-10 12:38:30|27.11|27.03|27.11|27.03|27.11|27.03|27.09|27.01|13
1654864720000|2022-06-10 12:38:40|27.09|27.01|27.06|26.98|27.11|27.03|27.06|26.98|8
1654864730000|2022-06-10 12:38:50|27.09|27.01|27.06|26.98|27.09|27.01|27.06|26.98|21
1654864740000|2022-06-10 12:39:00|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|22
1654864750000|2022-06-10 12:39:10|27.03|26.95|27.06|26.98|27.06|26.98|27.03|26.95|10
1654864760000|2022-06-10 12:39:20|27.03|26.95|27.03|26.95|27.06|26.98|27.01|26.93|0
1654864770000|2022-06-10 12:39:30|27.01|26.93|27.01|26.93|27.03|26.95|27.01|26.93|2
1654864780000|2022-06-10 12:39:40|27.03|26.95|27.01|26.93|27.03|26.95|27.01|26.93|0
1654864800000|2022-06-10 12:40:00|26.98|26.9|26.98|26.9|27.01|26.93|26.98|26.9|1
1654864810000|2022-06-10 12:40:10|26.96|26.88|26.96|26.88|26.96|26.88|26.95|26.87|10
1654864820000|2022-06-10 12:40:20|||||||||1
1654864840000|2022-06-10 12:40:40|||||||||9
1654864850000|2022-06-10 12:40:50|26.93|26.85|26.91|26.83|26.96|26.88|26.91|26.83|4
1654864860000|2022-06-10 12:41:00|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|1
1654864870000|2022-06-10 12:41:10|26.9|26.82|26.9|26.82|26.91|26.83|26.88|26.8|3
1654864880000|2022-06-10 12:41:20|26.91|26.83|26.88|26.8|26.91|26.83|26.88|26.8|240
1654864890000|2022-06-10 12:41:30|26.87|26.79|26.85|26.77|26.88|26.8|26.85|26.77|54
1654864900000|2022-06-10 12:41:40|26.84|26.76|26.84|26.76|26.84|26.76|26.82|26.74|2
1654864910000|2022-06-10 12:41:50|26.82|26.74|26.79|26.71|26.84|26.76|26.79|26.71|22
1654864920000|2022-06-10 12:42:00|26.8|26.72|26.85|26.77|26.85|26.77|26.8|26.72|26
1654864930000|2022-06-10 12:42:10|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|6
1654864950000|2022-06-10 12:42:30|26.87|26.79|26.85|26.77|26.87|26.79|26.85|26.77|1
1654864960000|2022-06-10 12:42:40|26.87|26.79|26.85|26.77|26.87|26.79|26.85|26.77|1
1654864970000|2022-06-10 12:42:50|26.87|26.79|26.9|26.82|26.9|26.82|26.85|26.77|8
1654864980000|2022-06-10 12:43:00|26.88|26.8|26.85|26.77|26.9|26.82|26.85|26.77|0
1654864990000|2022-06-10 12:43:10|26.89|26.81|26.9|26.82|26.9|26.82|26.89|26.81|96
1654865010000|2022-06-10 12:43:30|26.91|26.83|26.9|26.82|26.91|26.83|26.9|26.82|7
1654865020000|2022-06-10 12:43:40|||||||||13
1654865040000|2022-06-10 12:44:00|26.91|26.83|26.95|26.87|26.95|26.87|26.91|26.83|3
1654865050000|2022-06-10 12:44:10|26.96|26.88|26.96|26.88|26.96|26.88|26.93|26.85|10
1654865060000|2022-06-10 12:44:20|||||||||6
1654865070000|2022-06-10 12:44:30|||||||||2
1654865090000|2022-06-10 12:44:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|11
1654865100000|2022-06-10 12:45:00|27|26.92|26.97|26.89|27|26.92|26.96|26.88|17
1654865110000|2022-06-10 12:45:10|26.98|26.9|26.99|26.91|26.99|26.91|26.95|26.87|4
1654865120000|2022-06-10 12:45:20|27|26.92|26.99|26.91|27.04|26.96|26.99|26.91|8
1654865130000|2022-06-10 12:45:30|27|26.92|26.99|26.91|27.02|26.94|26.99|26.91|0
1654865140000|2022-06-10 12:45:40|27.02|26.94|27.04|26.96|27.04|26.96|26.99|26.91|5
1654865150000|2022-06-10 12:45:50|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1654865170000|2022-06-10 12:46:10|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|27
1654865180000|2022-06-10 12:46:20|27.05|26.97|27.04|26.96|27.05|26.97|27.04|26.96|4
1654865190000|2022-06-10 12:46:30|27.05|26.97|26.99|26.91|27.05|26.97|26.99|26.91|25
1654865200000|2022-06-10 12:46:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|5
1654865210000|2022-06-10 12:46:50|||||||||4
1654865220000|2022-06-10 12:47:00|27.03|26.95|27.03|26.95|27.04|26.96|27.03|26.95|8
1654865230000|2022-06-10 12:47:10|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|1
1654865240000|2022-06-10 12:47:20|27.04|26.96|27.03|26.95|27.04|26.96|27.03|26.95|48
1654865250000|2022-06-10 12:47:30|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|5
1654865260000|2022-06-10 12:47:40|27.03|26.95|27.03|26.95|27.04|26.96|27.03|26.95|17
1654865270000|2022-06-10 12:47:50|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|36
1654865280000|2022-06-10 12:48:00|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|23
1654865290000|2022-06-10 12:48:10|||||||||1
1654865330000|2022-06-10 12:48:50|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1654865340000|2022-06-10 12:49:00|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|6
1654865350000|2022-06-10 12:49:10|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|2
1654865370000|2022-06-10 12:49:30|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|17
1654865380000|2022-06-10 12:49:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1654865390000|2022-06-10 12:49:50|27.05|26.97|27.1|27.02|27.1|27.02|27.05|26.97|34
1654865400000|2022-06-10 12:50:00|27.11|27.03|27.1|27.02|27.11|27.03|27.1|27.02|24
1654865410000|2022-06-10 12:50:10|||||||||2
1654865420000|2022-06-10 12:50:20|27.11|27.03|27.1|27.02|27.11|27.03|27.1|27.02|1
1654865430000|2022-06-10 12:50:30|27.11|27.03|27.11|27.03|27.11|27.03|27.1|27.02|0
1654865440000|2022-06-10 12:50:40|27.13|27.05|27.11|27.03|27.15|27.07|27.11|27.03|0
1654865450000|2022-06-10 12:50:50|27.13|27.05|27.13|27.05|27.13|27.05|27.11|27.03|1
1654865460000|2022-06-10 12:51:00|27.16|27.08|27.16|27.08|27.16|27.08|27.13|27.05|16
1654865470000|2022-06-10 12:51:10|27.15|27.07|27.16|27.08|27.16|27.08|27.11|27.03|69
1654865480000|2022-06-10 12:51:20|||||||||13
1654865510000|2022-06-10 12:51:50|27.19|27.11|27.19|27.11|27.21|27.13|27.16|27.08|12
1654865520000|2022-06-10 12:52:00|27.18|27.1|27.16|27.08|27.19|27.11|27.16|27.08|0
1654865530000|2022-06-10 12:52:10|||||||||1
1654865540000|2022-06-10 12:52:20|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|19
1654865550000|2022-06-10 12:52:30|27.19|27.11|27.19|27.11|27.21|27.13|27.18|27.1|13
1654865560000|2022-06-10 12:52:40|27.21|27.13|27.16|27.08|27.21|27.13|27.16|27.08|21
1654865570000|2022-06-10 12:52:50|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1654865590000|2022-06-10 12:53:10|||||||||3
1654865610000|2022-06-10 12:53:30|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|15
1654865620000|2022-06-10 12:53:40|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|15
1654865630000|2022-06-10 12:53:50|||||||||10
1654865640000|2022-06-10 12:54:00|27.25|27.17|27.22|27.14|27.26|27.18|27.22|27.14|24
1654865650000|2022-06-10 12:54:10|||||||||11
1654865660000|2022-06-10 12:54:20|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|22
1654865670000|2022-06-10 12:54:30|27.19|27.11|27.16|27.08|27.21|27.13|27.16|27.08|3
1654865680000|2022-06-10 12:54:40|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1654865690000|2022-06-10 12:54:50|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1654865700000|2022-06-10 12:55:00|||||||||2
1654865710000|2022-06-10 12:55:10|27.18|27.1|27.21|27.13|27.21|27.13|27.16|27.08|4
1654865720000|2022-06-10 12:55:20|27.18|27.1|27.16|27.08|27.21|27.13|27.16|27.08|2
1654865730000|2022-06-10 12:55:30|27.17|27.09|27.17|27.09|27.19|27.11|27.16|27.08|0
1654865740000|2022-06-10 12:55:40|27.19|27.11|27.21|27.13|27.21|27.13|27.16|27.08|3
1654865750000|2022-06-10 12:55:50|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|1
1654865760000|2022-06-10 12:56:00|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1654865770000|2022-06-10 12:56:10|||||||||2
1654865780000|2022-06-10 12:56:20|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|1
1654865790000|2022-06-10 12:56:30|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|9
1654865800000|2022-06-10 12:56:40|27.22|27.14|27.24|27.16|27.24|27.16|27.22|27.14|0
1654865810000|2022-06-10 12:56:50|27.26|27.18|27.26|27.18|27.26|27.18|27.24|27.16|0
1654865820000|2022-06-10 12:57:00|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1654865840000|2022-06-10 12:57:20|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|2
1654865850000|2022-06-10 12:57:30|27.22|27.14|27.26|27.18|27.26|27.18|27.21|27.13|0
1654865860000|2022-06-10 12:57:40|||||||||4
1654865870000|2022-06-10 12:57:50|||||||||2
1654865880000|2022-06-10 12:58:00|27.27|27.19|27.27|27.19|27.29|27.21|27.26|27.18|0
1654865890000|2022-06-10 12:58:10|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|4
1654865900000|2022-06-10 12:58:20|27.27|27.19|27.26|27.18|27.31|27.23|27.26|27.18|2
1654865910000|2022-06-10 12:58:30|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1654865920000|2022-06-10 12:58:40|27.27|27.19|27.31|27.23|27.31|27.23|27.26|27.18|1
1654865930000|2022-06-10 12:58:50|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|3
1654865940000|2022-06-10 12:59:00|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1654865950000|2022-06-10 12:59:10|27.36|27.28|27.31|27.23|27.36|27.28|27.31|27.23|2
1654865960000|2022-06-10 12:59:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|13
1654865970000|2022-06-10 12:59:30|27.34|27.26|27.37|27.29|27.37|27.29|27.34|27.26|12
1654865980000|2022-06-10 12:59:40|||||||||6
1654865990000|2022-06-10 12:59:50|||||||||15
1654866000000|2022-06-10 13:00:00|||||||||120
1654866010000|2022-06-10 13:00:10|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|6
1654866020000|2022-06-10 13:00:20|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|6
1654866030000|2022-06-10 13:00:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1654866040000|2022-06-10 13:00:40|27.34|27.26|27.36|27.28|27.36|27.28|27.33|27.25|1
1654866050000|2022-06-10 13:00:50|27.34|27.26|27.34|27.26|27.34|27.26|27.33|27.25|2
1654866060000|2022-06-10 13:01:00|27.36|27.28|27.31|27.23|27.36|27.28|27.31|27.23|0
1654866070000|2022-06-10 13:01:10|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|18
1654866080000|2022-06-10 13:01:20|||||||||3
1654866090000|2022-06-10 13:01:30|27.25|27.17|27.25|27.17|27.26|27.18|27.23|27.15|32
1654866100000|2022-06-10 13:01:40|27.23|27.15|27.23|27.15|27.23|27.15|27.21|27.13|0
1654866110000|2022-06-10 13:01:50|27.21|27.13|27.23|27.15|27.25|27.17|27.21|27.13|0
1654866120000|2022-06-10 13:02:00|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1654866130000|2022-06-10 13:02:10|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|53
1654866140000|2022-06-10 13:02:20|27.23|27.15|27.23|27.15|27.26|27.18|27.21|27.13|6
1654866150000|2022-06-10 13:02:30|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|50
1654866160000|2022-06-10 13:02:40|||||||||27
1654866170000|2022-06-10 13:02:50|||||||||4
1654866210000|2022-06-10 13:03:30|27.18|27.1|27.16|27.08|27.21|27.13|27.16|27.08|5
1654866230000|2022-06-10 13:03:50|||||||||5
1654866240000|2022-06-10 13:04:00|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|0
1654866250000|2022-06-10 13:04:10|27.16|27.08|27.21|27.13|27.21|27.13|27.16|27.08|6
1654866260000|2022-06-10 13:04:20|||||||||2
1654866270000|2022-06-10 13:04:30|||||||||2
1654866280000|2022-06-10 13:04:40|||||||||10
1654866290000|2022-06-10 13:04:50|||||||||29
1654866300000|2022-06-10 13:05:00|||||||||1
1654866320000|2022-06-10 13:05:20|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1654866330000|2022-06-10 13:05:30|27.21|27.13|27.18|27.1|27.21|27.13|27.18|27.1|0
1654866340000|2022-06-10 13:05:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1654866360000|2022-06-10 13:06:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|5
1654866370000|2022-06-10 13:06:10|27.23|27.15|27.21|27.13|27.26|27.18|27.21|27.13|3
1654866380000|2022-06-10 13:06:20|27.22|27.14|27.24|27.16|27.26|27.18|27.22|27.14|0
1654866390000|2022-06-10 13:06:30|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|0
1654866400000|2022-06-10 13:06:40|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|124
1654866410000|2022-06-10 13:06:50|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|3
1654866420000|2022-06-10 13:07:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|10
1654866430000|2022-06-10 13:07:10|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|5
1654866440000|2022-06-10 13:07:20|27.27|27.19|27.29|27.21|27.31|27.23|27.27|27.19|7
1654866450000|2022-06-10 13:07:30|27.31|27.23|27.31|27.23|27.31|27.23|27.29|27.21|0
1654866470000|2022-06-10 13:07:50|||||||||1
1654866480000|2022-06-10 13:08:00|27.32|27.24|27.32|27.24|27.34|27.26|27.31|27.23|37
1654866490000|2022-06-10 13:08:10|27.36|27.28|27.32|27.24|27.37|27.29|27.32|27.24|28
1654866500000|2022-06-10 13:08:20|27.34|27.26|27.34|27.26|27.34|27.26|27.32|27.24|2
1654866510000|2022-06-10 13:08:30|27.32|27.24|27.32|27.24|27.34|27.26|27.32|27.24|0
1654866520000|2022-06-10 13:08:40|||||||||2
1654866530000|2022-06-10 13:08:50|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1654866540000|2022-06-10 13:09:00|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1654866550000|2022-06-10 13:09:10|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|6
1654866560000|2022-06-10 13:09:20|||||||||14
1654866570000|2022-06-10 13:09:30|||||||||16
1654866580000|2022-06-10 13:09:40|27.34|27.26|27.34|27.26|27.35|27.27|27.34|27.26|3
1654866590000|2022-06-10 13:09:50|27.35|27.27|27.37|27.29|27.37|27.29|27.34|27.26|9
1654866600000|2022-06-10 13:10:00|27.35|27.27|27.34|27.26|27.35|27.27|27.32|27.24|8
1654866610000|2022-06-10 13:10:10|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|5
1654866620000|2022-06-10 13:10:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|2
1654866630000|2022-06-10 13:10:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|6
1654866640000|2022-06-10 13:10:40|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|12
1654866650000|2022-06-10 13:10:50|||||||||35
1654866660000|2022-06-10 13:11:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|2
1654866670000|2022-06-10 13:11:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|5
1654866680000|2022-06-10 13:11:20|||||||||9
1654866690000|2022-06-10 13:11:30|||||||||10
1654866700000|2022-06-10 13:11:40|||||||||8
1654866710000|2022-06-10 13:11:50|||||||||10
1654866720000|2022-06-10 13:12:00|||||||||8
1654866730000|2022-06-10 13:12:10|||||||||11
1654866740000|2022-06-10 13:12:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|33
1654866750000|2022-06-10 13:12:30|||||||||1
1654866780000|2022-06-10 13:13:00|27.29|27.21|27.32|27.24|27.32|27.24|27.27|27.19|6
1654866800000|2022-06-10 13:13:20|27.34|27.26|27.37|27.29|27.37|27.29|27.34|27.26|36
1654866810000|2022-06-10 13:13:30|||||||||10
1654866820000|2022-06-10 13:13:40|||||||||8
1654866830000|2022-06-10 13:13:50|||||||||9
1654866840000|2022-06-10 13:14:00|||||||||24
1654866850000|2022-06-10 13:14:10|||||||||1
1654866860000|2022-06-10 13:14:20|||||||||1
1654866880000|2022-06-10 13:14:40|||||||||19
1654866890000|2022-06-10 13:14:50|27.35|27.27|27.37|27.29|27.37|27.29|27.32|27.24|9
1654866910000|2022-06-10 13:15:10|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|2
1654866920000|2022-06-10 13:15:20|||||||||10
1654866930000|2022-06-10 13:15:30|||||||||1
1654866940000|2022-06-10 13:15:40|||||||||1
1654866970000|2022-06-10 13:16:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|30
1654866980000|2022-06-10 13:16:20|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|1
1654866990000|2022-06-10 13:16:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|23
1654867010000|2022-06-10 13:16:50|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|6
1654867020000|2022-06-10 13:17:00|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|4
1654867030000|2022-06-10 13:17:10|27.32|27.24|27.37|27.29|27.37|27.29|27.32|27.24|6
1654867040000|2022-06-10 13:17:20|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|5
1654867050000|2022-06-10 13:17:30|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|7
1654867060000|2022-06-10 13:17:40|||||||||1
1654867070000|2022-06-10 13:17:50|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|11
1654867080000|2022-06-10 13:18:00|||||||||10
1654867090000|2022-06-10 13:18:10|||||||||4
1654867100000|2022-06-10 13:18:20|||||||||38
1654867110000|2022-06-10 13:18:30|||||||||1
1654867120000|2022-06-10 13:18:40|||||||||20
1654867150000|2022-06-10 13:19:10|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|9
1654867160000|2022-06-10 13:19:20|||||||||1
1654867180000|2022-06-10 13:19:40|||||||||1
1654867190000|2022-06-10 13:19:50|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|3
1654867220000|2022-06-10 13:20:20|||||||||73
1654867230000|2022-06-10 13:20:30|||||||||1
1654867240000|2022-06-10 13:20:40|||||||||13
1654867250000|2022-06-10 13:20:50|||||||||18
1654867280000|2022-06-10 13:21:20|27.38|27.3|27.4|27.32|27.42|27.34|27.38|27.3|32
1654867290000|2022-06-10 13:21:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|1
1654867300000|2022-06-10 13:21:40|27.43|27.35|27.43|27.35|27.43|27.35|27.38|27.3|55
1654867310000|2022-06-10 13:21:50|||||||||11
1654867320000|2022-06-10 13:22:00|||||||||6
1654867330000|2022-06-10 13:22:10|27.45|27.37|27.43|27.35|27.48|27.4|27.43|27.35|19
1654867340000|2022-06-10 13:22:20|27.44|27.36|27.48|27.4|27.48|27.4|27.43|27.35|61
1654867350000|2022-06-10 13:22:30|||||||||1
1654867360000|2022-06-10 13:22:40|27.46|27.38|27.47|27.39|27.48|27.4|27.45|27.37|14
1654867370000|2022-06-10 13:22:50|27.45|27.37|27.48|27.4|27.48|27.4|27.43|27.35|14
1654867400000|2022-06-10 13:23:20|||||||||6
1654867410000|2022-06-10 13:23:30|||||||||2
1654867440000|2022-06-10 13:24:00|27.49|27.41|27.53|27.45|27.53|27.45|27.48|27.4|15
1654867450000|2022-06-10 13:24:10|27.51|27.43|27.48|27.4|27.53|27.45|27.48|27.4|20
1654867460000|2022-06-10 13:24:20|27.49|27.41|27.51|27.43|27.51|27.43|27.48|27.4|0
1654867480000|2022-06-10 13:24:40|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|10
1654867500000|2022-06-10 13:25:00|||||||||2
1654867540000|2022-06-10 13:25:40|27.51|27.43|27.48|27.4|27.53|27.45|27.48|27.4|10
1654867550000|2022-06-10 13:25:50|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|5
1654867590000|2022-06-10 13:26:30|||||||||1
1654867620000|2022-06-10 13:27:00|||||||||1
1654867650000|2022-06-10 13:27:30|||||||||13
1654867660000|2022-06-10 13:27:40|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|30
1654867670000|2022-06-10 13:27:50|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|5
1654867680000|2022-06-10 13:28:00|27.45|27.37|27.47|27.39|27.47|27.39|27.42|27.34|1
1654867690000|2022-06-10 13:28:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|21
1654867700000|2022-06-10 13:28:20|27.47|27.39|27.47|27.39|27.47|27.39|27.45|27.37|6
1654867710000|2022-06-10 13:28:30|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|0
1654867720000|2022-06-10 13:28:40|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1654867730000|2022-06-10 13:28:50|27.48|27.4|27.48|27.4|27.49|27.41|27.48|27.4|15
1654867740000|2022-06-10 13:29:00|27.49|27.41|27.49|27.41|27.49|27.41|27.48|27.4|6
1654867750000|2022-06-10 13:29:10|||||||||7
1654867760000|2022-06-10 13:29:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|2
1654867770000|2022-06-10 13:29:30|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|4
1654867780000|2022-06-10 13:29:40|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|4
1654867790000|2022-06-10 13:29:50|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|27
1654867800000|2022-06-10 13:30:00|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|0
1654867810000|2022-06-10 13:30:10|27.43|27.35|27.38|27.3|27.43|27.35|27.38|27.3|42
1654867820000|2022-06-10 13:30:20|||||||||3
1654867830000|2022-06-10 13:30:30|27.36|27.28|27.33|27.25|27.36|27.28|27.33|27.25|36
1654867840000|2022-06-10 13:30:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|22
1654867850000|2022-06-10 13:30:50|27.38|27.3|27.39|27.31|27.39|27.31|27.36|27.28|32
1654867860000|2022-06-10 13:31:00|27.41|27.33|27.44|27.36|27.44|27.36|27.39|27.31|28
1654867870000|2022-06-10 13:31:10|27.43|27.35|27.36|27.28|27.44|27.36|27.36|27.28|2
1654867880000|2022-06-10 13:31:20|27.33|27.25|27.38|27.3|27.38|27.3|27.33|27.25|8
1654867890000|2022-06-10 13:31:30|27.39|27.31|27.43|27.35|27.44|27.36|27.38|27.3|33
1654867900000|2022-06-10 13:31:40|27.44|27.36|27.39|27.31|27.44|27.36|27.39|27.31|0
1654867910000|2022-06-10 13:31:50|27.38|27.3|27.32|27.24|27.38|27.3|27.32|27.24|70
1654867920000|2022-06-10 13:32:00|27.3|27.22|27.27|27.19|27.32|27.24|27.27|27.19|13
1654867930000|2022-06-10 13:32:10|27.3|27.22|27.35|27.27|27.38|27.3|27.3|27.22|6
1654867940000|2022-06-10 13:32:20|27.37|27.29|27.41|27.33|27.43|27.35|27.37|27.29|31
1654867950000|2022-06-10 13:32:30|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|0
1654867960000|2022-06-10 13:32:40|27.42|27.34|27.38|27.3|27.43|27.35|27.38|27.3|7
1654867970000|2022-06-10 13:32:50|27.41|27.33|27.43|27.35|27.43|27.35|27.4|27.32|44
1654867980000|2022-06-10 13:33:00|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|8
1654867990000|2022-06-10 13:33:10|27.48|27.4|27.44|27.36|27.49|27.41|27.44|27.36|6
1654868000000|2022-06-10 13:33:20|27.46|27.38|27.46|27.38|27.49|27.41|27.44|27.36|6
1654868010000|2022-06-10 13:33:30|27.44|27.36|27.49|27.41|27.49|27.41|27.44|27.36|0
1654868020000|2022-06-10 13:33:40|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|12
1654868030000|2022-06-10 13:33:50|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|2
1654868040000|2022-06-10 13:34:00|27.48|27.4|27.48|27.4|27.49|27.41|27.46|27.38|15
1654868050000|2022-06-10 13:34:10|27.49|27.41|27.53|27.45|27.54|27.46|27.48|27.4|1
1654868060000|2022-06-10 13:34:20|27.54|27.46|27.54|27.46|27.54|27.46|27.53|27.45|31
1654868070000|2022-06-10 13:34:30|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|4
1654868080000|2022-06-10 13:34:40|27.53|27.45|27.53|27.45|27.54|27.46|27.53|27.45|0
1654868090000|2022-06-10 13:34:50|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|0
1654868100000|2022-06-10 13:35:00|27.53|27.45|27.51|27.43|27.54|27.46|27.49|27.41|9
1654868110000|2022-06-10 13:35:10|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|29
1654868120000|2022-06-10 13:35:20|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1654868130000|2022-06-10 13:35:30|27.49|27.41|27.46|27.38|27.49|27.41|27.46|27.38|0
1654868140000|2022-06-10 13:35:40|27.48|27.4|27.48|27.4|27.48|27.4|27.46|27.38|0
1654868150000|2022-06-10 13:35:50|27.49|27.41|27.51|27.43|27.53|27.45|27.48|27.4|0
1654868160000|2022-06-10 13:36:00|27.53|27.45|27.54|27.46|27.54|27.46|27.51|27.43|3
1654868170000|2022-06-10 13:36:10|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|16
1654868180000|2022-06-10 13:36:20|27.54|27.46|27.54|27.46|27.54|27.46|27.51|27.43|0
1654868190000|2022-06-10 13:36:30|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|7
1654868200000|2022-06-10 13:36:40|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|0
1654868210000|2022-06-10 13:36:50|27.49|27.41|27.49|27.41|27.51|27.43|27.49|27.41|8
1654868220000|2022-06-10 13:37:00|27.48|27.4|27.48|27.4|27.48|27.4|27.46|27.38|1
1654868230000|2022-06-10 13:37:10|27.46|27.38|27.43|27.35|27.46|27.38|27.43|27.35|25
1654868240000|2022-06-10 13:37:20|27.44|27.36|27.49|27.41|27.49|27.41|27.43|27.35|0
1654868250000|2022-06-10 13:37:30|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1654868260000|2022-06-10 13:37:40|27.48|27.4|27.44|27.36|27.48|27.4|27.43|27.35|0
1654868270000|2022-06-10 13:37:50|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|1
1654868280000|2022-06-10 13:38:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|1
1654868290000|2022-06-10 13:38:10|27.43|27.35|27.41|27.33|27.43|27.35|27.39|27.31|1
1654868300000|2022-06-10 13:38:20|27.43|27.35|27.41|27.33|27.44|27.36|27.41|27.33|5
1654868310000|2022-06-10 13:38:30|27.39|27.31|27.43|27.35|27.43|27.35|27.38|27.3|3
1654868320000|2022-06-10 13:38:40|27.44|27.36|27.44|27.36|27.44|27.36|27.41|27.33|0
1654868330000|2022-06-10 13:38:50|27.43|27.35|27.41|27.33|27.44|27.36|27.41|27.33|4
1654868340000|2022-06-10 13:39:00|27.43|27.35|27.46|27.38|27.48|27.4|27.41|27.33|22
1654868350000|2022-06-10 13:39:10|27.49|27.41|27.41|27.33|27.49|27.41|27.41|27.33|1
1654868360000|2022-06-10 13:39:20|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|1
1654868370000|2022-06-10 13:39:30|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|0
1654868380000|2022-06-10 13:39:40|27.43|27.35|27.38|27.3|27.43|27.35|27.38|27.3|2
1654868390000|2022-06-10 13:39:50|27.39|27.31|27.43|27.35|27.44|27.36|27.38|27.3|4
1654868400000|2022-06-10 13:40:00|27.44|27.36|27.43|27.35|27.46|27.38|27.43|27.35|2
1654868410000|2022-06-10 13:40:10|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1654868420000|2022-06-10 13:40:20|27.44|27.36|27.41|27.33|27.44|27.36|27.41|27.33|0
1654868430000|2022-06-10 13:40:30|27.39|27.31|27.38|27.3|27.41|27.33|27.38|27.3|4
1654868440000|2022-06-10 13:40:40|||||||||1
1654868450000|2022-06-10 13:40:50|27.36|27.28|27.33|27.25|27.36|27.28|27.33|27.25|31
1654868460000|2022-06-10 13:41:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1654868470000|2022-06-10 13:41:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|2
1654868480000|2022-06-10 13:41:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1654868490000|2022-06-10 13:41:30|27.36|27.28|27.38|27.3|27.38|27.3|27.33|27.25|29
1654868500000|2022-06-10 13:41:40|27.36|27.28|27.36|27.28|27.39|27.31|27.34|27.26|3
1654868510000|2022-06-10 13:41:50|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|1
1654868520000|2022-06-10 13:42:00|27.39|27.31|27.39|27.31|27.39|27.31|27.38|27.3|0
1654868530000|2022-06-10 13:42:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|2
1654868540000|2022-06-10 13:42:20|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|5
1654868550000|2022-06-10 13:42:30|27.41|27.33|27.43|27.35|27.44|27.36|27.41|27.33|6
1654868560000|2022-06-10 13:42:40|27.44|27.36|27.44|27.36|27.44|27.36|27.41|27.33|6
1654868570000|2022-06-10 13:42:50|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|2
1654868580000|2022-06-10 13:43:00|27.46|27.38|27.46|27.38|27.49|27.41|27.44|27.36|3
1654868590000|2022-06-10 13:43:10|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|8
1654868600000|2022-06-10 13:43:20|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1654868610000|2022-06-10 13:43:30|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|2
1654868620000|2022-06-10 13:43:40|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1654868630000|2022-06-10 13:43:50|27.46|27.38|27.44|27.36|27.48|27.4|27.44|27.36|3
1654868640000|2022-06-10 13:44:00|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|2
1654868650000|2022-06-10 13:44:10|27.46|27.38|27.49|27.41|27.49|27.41|27.44|27.36|0
1654868660000|2022-06-10 13:44:20|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|0
1654868670000|2022-06-10 13:44:30|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1654868680000|2022-06-10 13:44:40|27.43|27.35|27.38|27.3|27.43|27.35|27.38|27.3|21
1654868690000|2022-06-10 13:44:50|27.33|27.25|27.33|27.25|27.36|27.28|27.33|27.25|0
1654868700000|2022-06-10 13:45:00|||||||||4
1654868710000|2022-06-10 13:45:10|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|2
1654868720000|2022-06-10 13:45:20|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|19
1654868730000|2022-06-10 13:45:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|12
1654868740000|2022-06-10 13:45:40|27.3|27.22|27.3|27.22|27.32|27.24|27.27|27.19|170
1654868750000|2022-06-10 13:45:50|27.32|27.24|27.32|27.24|27.32|27.24|27.3|27.22|10
1654868760000|2022-06-10 13:46:00|27.35|27.27|27.37|27.29|27.38|27.3|27.32|27.24|3
1654868770000|2022-06-10 13:46:10|27.35|27.27|27.38|27.3|27.38|27.3|27.35|27.27|12
1654868780000|2022-06-10 13:46:20|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|2
1654868790000|2022-06-10 13:46:30|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|0
1654868800000|2022-06-10 13:46:40|27.43|27.35|27.43|27.35|27.43|27.35|27.38|27.3|11
1654868810000|2022-06-10 13:46:50|27.46|27.38|27.46|27.38|27.46|27.38|27.43|27.35|26
1654868820000|2022-06-10 13:47:00|27.44|27.36|27.43|27.35|27.44|27.36|27.42|27.34|28
1654868840000|2022-06-10 13:47:20|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|0
1654868850000|2022-06-10 13:47:30|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|1
1654868860000|2022-06-10 13:47:40|27.4|27.32|27.43|27.35|27.43|27.35|27.38|27.3|2
1654868870000|2022-06-10 13:47:50|||||||||17
1654868880000|2022-06-10 13:48:00|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|6
1654868890000|2022-06-10 13:48:10|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|2
1654868900000|2022-06-10 13:48:20|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|0
1654868910000|2022-06-10 13:48:30|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|0
1654868920000|2022-06-10 13:48:40|27.44|27.36|27.46|27.38|27.46|27.38|27.43|27.35|0
1654868930000|2022-06-10 13:48:50|27.44|27.36|27.46|27.38|27.46|27.38|27.43|27.35|0
1654868940000|2022-06-10 13:49:00|27.44|27.36|27.43|27.35|27.46|27.38|27.43|27.35|0
1654868950000|2022-06-10 13:49:10|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|2
1654868960000|2022-06-10 13:49:20|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|5
1654868970000|2022-06-10 13:49:30|27.38|27.3|27.4|27.32|27.43|27.35|27.38|27.3|2
1654868980000|2022-06-10 13:49:40|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|0
1654868990000|2022-06-10 13:49:50|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|13
1654869000000|2022-06-10 13:50:00|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|0
1654869010000|2022-06-10 13:50:10|27.43|27.35|27.43|27.35|27.44|27.36|27.41|27.33|0
1654869020000|2022-06-10 13:50:20|27.44|27.36|27.4|27.32|27.44|27.36|27.38|27.3|4
1654869030000|2022-06-10 13:50:30|27.38|27.3|27.43|27.35|27.43|27.35|27.38|27.3|0
1654869040000|2022-06-10 13:50:40|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|1
1654869050000|2022-06-10 13:50:50|27.44|27.36|27.46|27.38|27.48|27.4|27.43|27.35|0
1654869060000|2022-06-10 13:51:00|27.49|27.41|27.49|27.41|27.49|27.41|27.46|27.38|4
1654869070000|2022-06-10 13:51:10|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|0
1654869080000|2022-06-10 13:51:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|1
1654869090000|2022-06-10 13:51:30|27.48|27.4|27.48|27.4|27.49|27.41|27.46|27.38|0
1654869100000|2022-06-10 13:51:40|27.46|27.38|27.46|27.38|27.49|27.41|27.46|27.38|0
1654869110000|2022-06-10 13:51:50|27.49|27.41|27.46|27.38|27.49|27.41|27.44|27.36|0
1654869120000|2022-06-10 13:52:00|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|1
1654869130000|2022-06-10 13:52:10|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|3
1654869150000|2022-06-10 13:52:30|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|22
1654869160000|2022-06-10 13:52:40|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|0
1654869170000|2022-06-10 13:52:50|27.48|27.4|27.44|27.36|27.48|27.4|27.44|27.36|7
1654869180000|2022-06-10 13:53:00|27.43|27.35|27.48|27.4|27.48|27.4|27.43|27.35|3
1654869190000|2022-06-10 13:53:10|27.49|27.41|27.48|27.4|27.49|27.41|27.46|27.38|0
1654869200000|2022-06-10 13:53:20|27.46|27.38|27.43|27.35|27.46|27.38|27.43|27.35|1
1654869210000|2022-06-10 13:53:30|27.4|27.32|27.4|27.32|27.43|27.35|27.4|27.32|1
1654869220000|2022-06-10 13:53:40|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1654869230000|2022-06-10 13:53:50|27.45|27.37|27.48|27.4|27.48|27.4|27.43|27.35|0
1654869240000|2022-06-10 13:54:00|27.47|27.39|27.43|27.35|27.48|27.4|27.43|27.35|16
1654869250000|2022-06-10 13:54:10|27.45|27.37|27.46|27.38|27.48|27.4|27.43|27.35|0
1654869260000|2022-06-10 13:54:20|27.45|27.37|27.48|27.4|27.48|27.4|27.45|27.37|1
1654869270000|2022-06-10 13:54:30|27.47|27.39|27.48|27.4|27.48|27.4|27.45|27.37|5
1654869280000|2022-06-10 13:54:40|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1654869290000|2022-06-10 13:54:50|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|0
1654869300000|2022-06-10 13:55:00|27.45|27.37|27.48|27.4|27.48|27.4|27.45|27.37|0
1654869310000|2022-06-10 13:55:10|27.46|27.38|27.48|27.4|27.48|27.4|27.45|27.37|0
1654869320000|2022-06-10 13:55:20|27.46|27.38|27.48|27.4|27.48|27.4|27.43|27.35|2
1654869330000|2022-06-10 13:55:30|27.45|27.37|27.46|27.38|27.48|27.4|27.43|27.35|0
1654869340000|2022-06-10 13:55:40|27.48|27.4|27.48|27.4|27.48|27.4|27.46|27.38|0
1654869360000|2022-06-10 13:56:00|27.45|27.37|27.48|27.4|27.48|27.4|27.45|27.37|0
1654869370000|2022-06-10 13:56:10|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|22
1654869380000|2022-06-10 13:56:20|||||||||1
1654869430000|2022-06-10 13:57:10|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|14
1654869440000|2022-06-10 13:57:20|27.41|27.33|27.43|27.35|27.43|27.35|27.38|27.3|5
1654869450000|2022-06-10 13:57:30|||||||||20
1654869460000|2022-06-10 13:57:40|||||||||3
1654869470000|2022-06-10 13:57:50|||||||||1
1654869480000|2022-06-10 13:58:00|||||||||1
1654869490000|2022-06-10 13:58:10|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1654869510000|2022-06-10 13:58:30|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|0
1654869520000|2022-06-10 13:58:40|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1654869530000|2022-06-10 13:58:50|27.44|27.36|27.48|27.4|27.48|27.4|27.44|27.36|0
1654869540000|2022-06-10 13:59:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1654869550000|2022-06-10 13:59:10|||||||||1
1654869560000|2022-06-10 13:59:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1654869570000|2022-06-10 13:59:30|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|25
1654869580000|2022-06-10 13:59:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1654869600000|2022-06-10 14:00:00|27.44|27.36|27.48|27.4|27.48|27.4|27.44|27.36|2
1654869610000|2022-06-10 14:00:10|||||||||19
1654869620000|2022-06-10 14:00:20|||||||||1
1654869630000|2022-06-10 14:00:30|27.49|27.41|27.53|27.45|27.54|27.46|27.49|27.41|51
1654869640000|2022-06-10 14:00:40|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|2
1654869650000|2022-06-10 14:00:50|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1654869660000|2022-06-10 14:01:00|27.54|27.46|27.54|27.46|27.54|27.46|27.51|27.43|0
1654869670000|2022-06-10 14:01:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|2
1654869680000|2022-06-10 14:01:20|||||||||10
1654869690000|2022-06-10 14:01:30|||||||||7
1654869700000|2022-06-10 14:01:40|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|29
1654869710000|2022-06-10 14:01:50|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|0
1654869720000|2022-06-10 14:02:00|27.62|27.54|27.64|27.56|27.64|27.56|27.59|27.51|6
1654869730000|2022-06-10 14:02:10|||||||||4
1654869740000|2022-06-10 14:02:20|||||||||3
1654869750000|2022-06-10 14:02:30|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|7
1654869760000|2022-06-10 14:02:40|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|5
1654869770000|2022-06-10 14:02:50|27.65|27.57|27.69|27.61|27.69|27.61|27.64|27.56|11
1654869780000|2022-06-10 14:03:00|||||||||7
1654869790000|2022-06-10 14:03:10|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|10
1654869800000|2022-06-10 14:03:20|||||||||2
1654869840000|2022-06-10 14:04:00|||||||||1
1654869850000|2022-06-10 14:04:10|27.64|27.56|27.64|27.56|27.67|27.59|27.64|27.56|3
1654869860000|2022-06-10 14:04:20|27.67|27.59|27.64|27.56|27.69|27.61|27.64|27.56|0
1654869870000|2022-06-10 14:04:30|27.67|27.59|27.64|27.56|27.69|27.61|27.64|27.56|0
1654869880000|2022-06-10 14:04:40|27.67|27.59|27.64|27.56|27.67|27.59|27.64|27.56|0
1654869890000|2022-06-10 14:04:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|188
1654869900000|2022-06-10 14:05:00|27.58|27.5|27.59|27.51|27.61|27.53|27.58|27.5|40
1654869910000|2022-06-10 14:05:10|27.61|27.53|27.56|27.48|27.61|27.53|27.56|27.48|11
1654869920000|2022-06-10 14:05:20|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|0
1654869930000|2022-06-10 14:05:30|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1654869940000|2022-06-10 14:05:40|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|2
1654869950000|2022-06-10 14:05:50|27.59|27.51|27.63|27.55|27.63|27.55|27.59|27.51|19
1654869960000|2022-06-10 14:06:00|27.59|27.51|27.61|27.53|27.63|27.55|27.58|27.5|50
1654869970000|2022-06-10 14:06:10|27.58|27.5|27.58|27.5|27.61|27.53|27.58|27.5|3
1654869990000|2022-06-10 14:06:30|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1654870000000|2022-06-10 14:06:40|27.59|27.51|27.58|27.5|27.61|27.53|27.58|27.5|4
1654870040000|2022-06-10 14:07:20|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|23
1654870050000|2022-06-10 14:07:30|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|9
1654870070000|2022-06-10 14:07:50|27.58|27.5|27.61|27.53|27.61|27.53|27.58|27.5|23
1654870080000|2022-06-10 14:08:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|157
1654870090000|2022-06-10 14:08:10|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1654870100000|2022-06-10 14:08:20|27.6|27.52|27.6|27.52|27.6|27.52|27.58|27.5|2
1654870110000|2022-06-10 14:08:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|2
1654870120000|2022-06-10 14:08:40|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|30
1654870130000|2022-06-10 14:08:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|20
1654870140000|2022-06-10 14:09:00|||||||||52
1654870150000|2022-06-10 14:09:10|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|0
1654870180000|2022-06-10 14:09:40|||||||||5
1654870190000|2022-06-10 14:09:50|||||||||46
1654870210000|2022-06-10 14:10:10|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|202
1654870220000|2022-06-10 14:10:20|27.63|27.55|27.6|27.52|27.63|27.55|27.58|27.5|91
1654870230000|2022-06-10 14:10:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|2
1654870260000|2022-06-10 14:11:00|27.65|27.57|27.63|27.55|27.68|27.6|27.63|27.55|0
1654870270000|2022-06-10 14:11:10|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|135
1654870290000|2022-06-10 14:11:30|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|238
1654870300000|2022-06-10 14:11:40|27.65|27.57|27.66|27.58|27.68|27.6|27.63|27.55|84
1654870310000|2022-06-10 14:11:50|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|67
1654870320000|2022-06-10 14:12:00|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|9
1654870330000|2022-06-10 14:12:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1654870340000|2022-06-10 14:12:20|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|0
1654870350000|2022-06-10 14:12:30|27.65|27.57|27.65|27.57|27.68|27.6|27.65|27.57|94
1654870360000|2022-06-10 14:12:40|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|0
1654870380000|2022-06-10 14:13:00|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|0
1654870390000|2022-06-10 14:13:10|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|175
1654870400000|2022-06-10 14:13:20|27.65|27.57|27.65|27.57|27.68|27.6|27.65|27.57|102
1654870410000|2022-06-10 14:13:30|27.68|27.6|27.65|27.57|27.68|27.6|27.63|27.55|0
1654870420000|2022-06-10 14:13:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1654870440000|2022-06-10 14:14:00|27.73|27.65|27.68|27.6|27.73|27.65|27.68|27.6|107
1654870460000|2022-06-10 14:14:20|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|112
1654870470000|2022-06-10 14:14:30|27.63|27.55|27.63|27.55|27.65|27.57|27.63|27.55|0
1654870480000|2022-06-10 14:14:40|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1654870500000|2022-06-10 14:15:00|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|20
1654870520000|2022-06-10 14:15:20|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|67
1654870530000|2022-06-10 14:15:30|27.67|27.59|27.65|27.57|27.68|27.6|27.65|27.57|7
1654870540000|2022-06-10 14:15:40|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|1
1654870550000|2022-06-10 14:15:50|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|0
1654870560000|2022-06-10 14:16:00|27.67|27.59|27.67|27.59|27.68|27.6|27.67|27.59|12
1654870590000|2022-06-10 14:16:30|27.63|27.55|27.63|27.55|27.67|27.59|27.63|27.55|0
1654870600000|2022-06-10 14:16:40|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1654870610000|2022-06-10 14:16:50|27.63|27.55|27.65|27.57|27.67|27.59|27.63|27.55|0
1654870620000|2022-06-10 14:17:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1654870630000|2022-06-10 14:17:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|106
1654870640000|2022-06-10 14:17:20|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|2
1654870660000|2022-06-10 14:17:40|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|9
1654870670000|2022-06-10 14:17:50|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|0
1654870680000|2022-06-10 14:18:00|27.68|27.6|27.65|27.57|27.68|27.6|27.65|27.57|0
1654870690000|2022-06-10 14:18:10|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|0
1654870700000|2022-06-10 14:18:20|||||||||190
1654870710000|2022-06-10 14:18:30|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|33
1654870740000|2022-06-10 14:19:00|||||||||3
1654870750000|2022-06-10 14:19:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|31
1654870760000|2022-06-10 14:19:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1654870800000|2022-06-10 14:20:00|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|7
1654870820000|2022-06-10 14:20:20|||||||||19
1654870830000|2022-06-10 14:20:30|||||||||13
1654870840000|2022-06-10 14:20:40|||||||||17
1654870850000|2022-06-10 14:20:50|||||||||2
1654870860000|2022-06-10 14:21:00|||||||||2
1654870890000|2022-06-10 14:21:30|27.68|27.6|27.64|27.56|27.68|27.6|27.64|27.56|250
1654870900000|2022-06-10 14:21:40|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|3
1654870910000|2022-06-10 14:21:50|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1654870920000|2022-06-10 14:22:00|27.67|27.59|27.64|27.56|27.69|27.61|27.64|27.56|344
1654870930000|2022-06-10 14:22:10|27.65|27.57|27.67|27.59|27.7|27.62|27.65|27.57|40
1654870940000|2022-06-10 14:22:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|2
1654870950000|2022-06-10 14:22:30|27.69|27.61|27.69|27.61|27.74|27.66|27.69|27.61|10
1654870960000|2022-06-10 14:22:40|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|10
1654870980000|2022-06-10 14:23:00|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1654871000000|2022-06-10 14:23:20|||||||||37
1654871010000|2022-06-10 14:23:30|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|73
1654871040000|2022-06-10 14:24:00|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|16
1654871050000|2022-06-10 14:24:10|27.75|27.67|27.75|27.67|27.75|27.67|27.74|27.66|5
1654871060000|2022-06-10 14:24:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1654871070000|2022-06-10 14:24:30|27.77|27.69|27.75|27.67|27.79|27.71|27.75|27.67|0
1654871080000|2022-06-10 14:24:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|100
1654871090000|2022-06-10 14:24:50|27.72|27.64|27.74|27.66|27.74|27.66|27.69|27.61|25
1654871130000|2022-06-10 14:25:30|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|110
1654871140000|2022-06-10 14:25:40|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|33
1654871170000|2022-06-10 14:26:10|||||||||37
1654871180000|2022-06-10 14:26:20|27.67|27.59|27.67|27.59|27.67|27.59|27.64|27.56|0
1654871190000|2022-06-10 14:26:30|27.69|27.61|27.64|27.56|27.69|27.61|27.64|27.56|1
1654871200000|2022-06-10 14:26:40|27.67|27.59|27.67|27.59|27.67|27.59|27.64|27.56|0
1654871210000|2022-06-10 14:26:50|27.64|27.56|27.64|27.56|27.67|27.59|27.64|27.56|0
1654871220000|2022-06-10 14:27:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|45
1654871230000|2022-06-10 14:27:10|27.74|27.66|27.74|27.66|27.74|27.66|27.73|27.65|78
1654871250000|2022-06-10 14:27:30|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|14
1654871260000|2022-06-10 14:27:40|||||||||100
1654871270000|2022-06-10 14:27:50|27.75|27.67|27.79|27.71|27.79|27.71|27.75|27.67|9
1654871280000|2022-06-10 14:28:00|27.8|27.72|27.8|27.72|27.8|27.72|27.79|27.71|9
1654871290000|2022-06-10 14:28:10|||||||||18
1654871300000|2022-06-10 14:28:20|27.84|27.76|27.85|27.77|27.85|27.77|27.82|27.74|3
1654871310000|2022-06-10 14:28:30|27.84|27.76|27.84|27.76|27.85|27.77|27.82|27.74|0
1654871320000|2022-06-10 14:28:40|27.82|27.74|27.89|27.81|27.89|27.81|27.82|27.74|50
1654871340000|2022-06-10 14:29:00|||||||||256
1654871350000|2022-06-10 14:29:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1654871360000|2022-06-10 14:29:20|||||||||65
1654871380000|2022-06-10 14:29:40|||||||||41
1654871390000|2022-06-10 14:29:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|10
1654871400000|2022-06-10 14:30:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|1
1654871410000|2022-06-10 14:30:10|27.99|27.91|27.97|27.89|27.99|27.91|27.94|27.86|27
1654871420000|2022-06-10 14:30:20|27.94|27.86|27.93|27.85|27.99|27.91|27.93|27.85|142
1654871430000|2022-06-10 14:30:30|||||||||15
1654871440000|2022-06-10 14:30:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|60
1654871450000|2022-06-10 14:30:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|111
1654871460000|2022-06-10 14:31:00|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|2
1654871470000|2022-06-10 14:31:10|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1654871480000|2022-06-10 14:31:20|27.93|27.85|27.89|27.81|27.94|27.86|27.88|27.8|17
1654871490000|2022-06-10 14:31:30|27.88|27.8|27.89|27.81|27.93|27.85|27.88|27.8|0
1654871510000|2022-06-10 14:31:50|27.88|27.8|27.89|27.81|27.93|27.85|27.88|27.8|1
1654871520000|2022-06-10 14:32:00|27.93|27.85|27.88|27.8|27.93|27.85|27.88|27.8|48
1654871530000|2022-06-10 14:32:10|27.93|27.85|27.91|27.83|27.93|27.85|27.88|27.8|24
1654871540000|2022-06-10 14:32:20|27.88|27.8|27.84|27.76|27.91|27.83|27.84|27.76|0
1654871550000|2022-06-10 14:32:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654871600000|2022-06-10 14:33:20|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|3
1654871610000|2022-06-10 14:33:30|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|0
1654871620000|2022-06-10 14:33:40|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|0
1654871630000|2022-06-10 14:33:50|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|23
1654871640000|2022-06-10 14:34:00|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|0
1654871650000|2022-06-10 14:34:10|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|6
1654871670000|2022-06-10 14:34:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|21
1654871690000|2022-06-10 14:34:50|||||||||49
1654871720000|2022-06-10 14:35:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1654871730000|2022-06-10 14:35:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|47
1654871740000|2022-06-10 14:35:40|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|7
1654871750000|2022-06-10 14:35:50|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|62
1654871760000|2022-06-10 14:36:00|||||||||20
1654871770000|2022-06-10 14:36:10|27.86|27.78|27.86|27.78|27.88|27.8|27.83|27.75|39
1654871780000|2022-06-10 14:36:20|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|35
1654871790000|2022-06-10 14:36:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|22
1654871800000|2022-06-10 14:36:40|27.86|27.78|27.84|27.76|27.88|27.8|27.84|27.76|46
1654871810000|2022-06-10 14:36:50|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|42
1654871820000|2022-06-10 14:37:00|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1654871830000|2022-06-10 14:37:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1654871840000|2022-06-10 14:37:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|54
1654871850000|2022-06-10 14:37:30|||||||||20
1654871860000|2022-06-10 14:37:40|||||||||182
1654871870000|2022-06-10 14:37:50|||||||||78
1654871880000|2022-06-10 14:38:00|27.9|27.82|27.92|27.84|27.92|27.84|27.87|27.79|126
1654871890000|2022-06-10 14:38:10|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|3
1654871900000|2022-06-10 14:38:20|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|106
1654871910000|2022-06-10 14:38:30|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|11
1654871930000|2022-06-10 14:38:50|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|54
1654871950000|2022-06-10 14:39:10|||||||||7
1654871960000|2022-06-10 14:39:20|||||||||2
1654871970000|2022-06-10 14:39:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1654871980000|2022-06-10 14:39:40|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|29
1654871990000|2022-06-10 14:39:50|||||||||41
1654872000000|2022-06-10 14:40:00|27.89|27.81|27.88|27.8|27.91|27.83|27.88|27.8|74
1654872010000|2022-06-10 14:40:10|27.9|27.82|27.9|27.82|27.9|27.82|27.86|27.78|3
1654872020000|2022-06-10 14:40:20|27.86|27.78|27.9|27.82|27.91|27.83|27.86|27.78|5
1654872030000|2022-06-10 14:40:30|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|5
1654872040000|2022-06-10 14:40:40|27.86|27.78|27.9|27.82|27.9|27.82|27.86|27.78|0
1654872050000|2022-06-10 14:40:50|27.91|27.83|27.91|27.83|27.91|27.83|27.9|27.82|13
1654872060000|2022-06-10 14:41:00|27.9|27.82|27.9|27.82|27.91|27.83|27.9|27.82|8
1654872070000|2022-06-10 14:41:10|27.86|27.78|27.9|27.82|27.9|27.82|27.86|27.78|0
1654872080000|2022-06-10 14:41:20|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|3
1654872090000|2022-06-10 14:41:30|27.9|27.82|27.86|27.78|27.9|27.82|27.86|27.78|0
1654872120000|2022-06-10 14:42:00|||||||||24
1654872140000|2022-06-10 14:42:20|||||||||1
1654872150000|2022-06-10 14:42:30|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|2
1654872160000|2022-06-10 14:42:40|27.82|27.74|27.82|27.74|27.84|27.76|27.82|27.74|34
1654872180000|2022-06-10 14:43:00|27.84|27.76|27.86|27.78|27.86|27.78|27.82|27.74|0
1654872200000|2022-06-10 14:43:20|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|5
1654872210000|2022-06-10 14:43:30|||||||||10
1654872220000|2022-06-10 14:43:40|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1654872230000|2022-06-10 14:43:50|27.86|27.78|27.81|27.73|27.86|27.78|27.81|27.73|1
1654872240000|2022-06-10 14:44:00|27.82|27.74|27.84|27.76|27.84|27.76|27.81|27.73|7
1654872250000|2022-06-10 14:44:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|63
1654872260000|2022-06-10 14:44:20|27.84|27.76|27.81|27.73|27.84|27.76|27.81|27.73|156
1654872270000|2022-06-10 14:44:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|170
1654872280000|2022-06-10 14:44:40|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|27
1654872290000|2022-06-10 14:44:50|27.81|27.73|27.81|27.73|27.82|27.74|27.81|27.73|5
1654872300000|2022-06-10 14:45:00|27.82|27.74|27.82|27.74|27.82|27.74|27.81|27.73|0
1654872310000|2022-06-10 14:45:10|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|0
1654872320000|2022-06-10 14:45:20|27.82|27.74|27.86|27.78|27.86|27.78|27.82|27.74|14
1654872330000|2022-06-10 14:45:30|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1654872340000|2022-06-10 14:45:40|27.84|27.76|27.86|27.78|27.86|27.78|27.82|27.74|0
1654872350000|2022-06-10 14:45:50|||||||||20
1654872380000|2022-06-10 14:46:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|274
1654872390000|2022-06-10 14:46:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|5
1654872400000|2022-06-10 14:46:40|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|44
1654872410000|2022-06-10 14:46:50|27.84|27.76|27.86|27.78|27.86|27.78|27.83|27.75|0
1654872420000|2022-06-10 14:47:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1654872430000|2022-06-10 14:47:10|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|10
1654872450000|2022-06-10 14:47:30|||||||||20
1654872460000|2022-06-10 14:47:40|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1654872520000|2022-06-10 14:48:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1654872530000|2022-06-10 14:48:50|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|0
1654872540000|2022-06-10 14:49:00|27.88|27.8|27.88|27.8|27.91|27.83|27.86|27.78|0
1654872550000|2022-06-10 14:49:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1654872560000|2022-06-10 14:49:20|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1654872570000|2022-06-10 14:49:30|27.86|27.78|27.88|27.8|27.89|27.81|27.86|27.78|0
1654872580000|2022-06-10 14:49:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|1
1654872590000|2022-06-10 14:49:50|27.85|27.77|27.81|27.73|27.88|27.8|27.81|27.73|11
1654872620000|2022-06-10 14:50:20|27.83|27.75|27.81|27.73|27.84|27.76|27.81|27.73|0
1654872640000|2022-06-10 14:50:40|27.76|27.68|27.76|27.68|27.81|27.73|27.76|27.68|79
1654872660000|2022-06-10 14:51:00|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|8
1654872670000|2022-06-10 14:51:10|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|52
1654872680000|2022-06-10 14:51:20|27.79|27.71|27.81|27.73|27.81|27.73|27.76|27.68|12
1654872690000|2022-06-10 14:51:30|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|2
1654872700000|2022-06-10 14:51:40|27.77|27.69|27.81|27.73|27.81|27.73|27.77|27.69|0
1654872730000|2022-06-10 14:52:10|||||||||54
1654872740000|2022-06-10 14:52:20|||||||||36
1654872750000|2022-06-10 14:52:30|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|0
1654872760000|2022-06-10 14:52:40|27.79|27.71|27.76|27.68|27.81|27.73|27.76|27.68|0
1654872770000|2022-06-10 14:52:50|27.79|27.71|27.79|27.71|27.79|27.71|27.76|27.68|0
1654872780000|2022-06-10 14:53:00|27.81|27.73|27.81|27.73|27.81|27.73|27.79|27.71|4
1654872790000|2022-06-10 14:53:10|||||||||28
1654872800000|2022-06-10 14:53:20|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1654872810000|2022-06-10 14:53:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1654872820000|2022-06-10 14:53:40|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|0
1654872830000|2022-06-10 14:53:50|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|0
1654872840000|2022-06-10 14:54:00|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|0
1654872860000|2022-06-10 14:54:20|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|100
1654872900000|2022-06-10 14:55:00|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|8
1654872910000|2022-06-10 14:55:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1654872920000|2022-06-10 14:55:20|27.84|27.76|27.82|27.74|27.86|27.78|27.82|27.74|0
1654872930000|2022-06-10 14:55:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1654872940000|2022-06-10 14:55:40|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|0
1654872950000|2022-06-10 14:55:50|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|1
1654872960000|2022-06-10 14:56:00|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|18
1654873000000|2022-06-10 14:56:40|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|12
1654873010000|2022-06-10 14:56:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654873020000|2022-06-10 14:57:00|27.9|27.82|27.9|27.82|27.92|27.84|27.9|27.82|0
1654873030000|2022-06-10 14:57:10|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1654873040000|2022-06-10 14:57:20|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1654873050000|2022-06-10 14:57:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|4
1654873060000|2022-06-10 14:57:40|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|1
1654873070000|2022-06-10 14:57:50|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|5
1654873080000|2022-06-10 14:58:00|||||||||5
1654873100000|2022-06-10 14:58:20|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|2
1654873110000|2022-06-10 14:58:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|7
1654873120000|2022-06-10 14:58:40|27.92|27.84|27.92|27.84|27.93|27.85|27.92|27.84|32
1654873130000|2022-06-10 14:58:50|||||||||6
1654873140000|2022-06-10 14:59:00|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1654873170000|2022-06-10 14:59:30|||||||||290
1654873200000|2022-06-10 15:00:00|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|226
1654873210000|2022-06-10 15:00:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1654873220000|2022-06-10 15:00:20|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|111
1654873230000|2022-06-10 15:00:30|28.01|27.93|28.01|27.93|28.01|27.93|27.99|27.91|3
1654873250000|2022-06-10 15:00:50|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|10
1654873260000|2022-06-10 15:01:00|||||||||4
1654873290000|2022-06-10 15:01:30|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|5
1654873300000|2022-06-10 15:01:40|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|1
1654873310000|2022-06-10 15:01:50|||||||||5
1654873320000|2022-06-10 15:02:00|||||||||21
1654873340000|2022-06-10 15:02:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|77
1654873350000|2022-06-10 15:02:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1654873370000|2022-06-10 15:02:50|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1654873380000|2022-06-10 15:03:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|23
1654873390000|2022-06-10 15:03:10|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|13
1654873400000|2022-06-10 15:03:20|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1654873420000|2022-06-10 15:03:40|||||||||5
1654873440000|2022-06-10 15:04:00|||||||||9
1654873450000|2022-06-10 15:04:10|||||||||7
1654873460000|2022-06-10 15:04:20|28.01|27.93|28|27.92|28.01|27.93|28|27.92|106
1654873470000|2022-06-10 15:04:30|27.98|27.9|28|27.92|28|27.92|27.98|27.9|9
1654873480000|2022-06-10 15:04:40|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1654873490000|2022-06-10 15:04:50|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1654873500000|2022-06-10 15:05:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1654873530000|2022-06-10 15:05:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1654873540000|2022-06-10 15:05:40|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|23
1654873560000|2022-06-10 15:06:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|21
1654873570000|2022-06-10 15:06:10|28.03|27.95|28.05|27.97|28.05|27.97|28.01|27.93|0
1654873580000|2022-06-10 15:06:20|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|0
1654873590000|2022-06-10 15:06:30|28.03|27.95|28.03|27.95|28.06|27.98|28.03|27.95|10
1654873600000|2022-06-10 15:06:40|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|86
1654873610000|2022-06-10 15:06:50|28.05|27.97|28.03|27.95|28.06|27.98|28.01|27.93|0
1654873620000|2022-06-10 15:07:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1654873630000|2022-06-10 15:07:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1654873640000|2022-06-10 15:07:20|28.05|27.97|28.05|27.97|28.06|27.98|28.05|27.97|23
1654873660000|2022-06-10 15:07:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|12
1654873670000|2022-06-10 15:07:50|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|0
1654873680000|2022-06-10 15:08:00|||||||||1
1654873690000|2022-06-10 15:08:10|28.05|27.97|28.06|27.98|28.06|27.98|28.03|27.95|2
1654873710000|2022-06-10 15:08:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1654873720000|2022-06-10 15:08:40|28.06|27.98|28.06|27.98|28.06|27.98|28.05|27.97|0
1654873780000|2022-06-10 15:09:40|||||||||1
1654873800000|2022-06-10 15:10:00|28.08|28|28.08|28|28.09|28.01|28.06|27.98|447
1654873810000|2022-06-10 15:10:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|23
1654873830000|2022-06-10 15:10:30|28.08|28|28.08|28|28.08|28|28.08|28|0
1654873840000|2022-06-10 15:10:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|68
1654873850000|2022-06-10 15:10:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|262
1654873860000|2022-06-10 15:11:00|||||||||2
1654873890000|2022-06-10 15:11:30|||||||||254
1654873900000|2022-06-10 15:11:40|||||||||8
1654873920000|2022-06-10 15:12:00|||||||||68
1654873930000|2022-06-10 15:12:10|28.06|27.98|28.1|28.02|28.1|28.02|28.05|27.97|49
1654873940000|2022-06-10 15:12:20|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|83
1654873950000|2022-06-10 15:12:30|||||||||2
1654873960000|2022-06-10 15:12:40|||||||||111
1654873980000|2022-06-10 15:13:00|28.06|27.98|28.05|27.97|28.1|28.02|28.05|27.97|6
1654874010000|2022-06-10 15:13:30|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|62
1654874020000|2022-06-10 15:13:40|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|0
1654874030000|2022-06-10 15:13:50|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|8
1654874040000|2022-06-10 15:14:00|||||||||212
1654874050000|2022-06-10 15:14:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|153
1654874060000|2022-06-10 15:14:20|28.13|28.05|28.11|28.03|28.15|28.07|28.1|28.02|14
1654874070000|2022-06-10 15:14:30|28.1|28.02|28.1|28.02|28.11|28.03|28.1|28.02|0
1654874100000|2022-06-10 15:15:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|76
1654874110000|2022-06-10 15:15:10|28.1|28.02|28.15|28.07|28.15|28.07|28.1|28.02|110
1654874130000|2022-06-10 15:15:30|||||||||154
1654874140000|2022-06-10 15:15:40|28.12|28.04|28.13|28.05|28.15|28.07|28.12|28.04|58
1654874150000|2022-06-10 15:15:50|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1654874170000|2022-06-10 15:16:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|12
1654874180000|2022-06-10 15:16:20|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|1
1654874190000|2022-06-10 15:16:30|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|74
1654874200000|2022-06-10 15:16:40|||||||||145
1654874210000|2022-06-10 15:16:50|||||||||47
1654874240000|2022-06-10 15:17:20|||||||||9
1654874260000|2022-06-10 15:17:40|||||||||16
1654874290000|2022-06-10 15:18:10|||||||||49
1654874360000|2022-06-10 15:19:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|8
1654874380000|2022-06-10 15:19:40|||||||||1
1654874390000|2022-06-10 15:19:50|||||||||60
1654874420000|2022-06-10 15:20:20|||||||||36
1654874430000|2022-06-10 15:20:30|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|27
1654874440000|2022-06-10 15:20:40|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|0
1654874450000|2022-06-10 15:20:50|28.05|27.97|28.1|28.02|28.1|28.02|28.05|27.97|110
1654874460000|2022-06-10 15:21:00|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|7
1654874490000|2022-06-10 15:21:30|||||||||9
1654874500000|2022-06-10 15:21:40|||||||||1
1654874520000|2022-06-10 15:22:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|0
1654874530000|2022-06-10 15:22:10|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|12
1654874550000|2022-06-10 15:22:30|||||||||1
1654874570000|2022-06-10 15:22:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|8
1654874580000|2022-06-10 15:23:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|4
1654874590000|2022-06-10 15:23:10|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|3
1654874610000|2022-06-10 15:23:30|||||||||13
1654874620000|2022-06-10 15:23:40|||||||||4
1654874630000|2022-06-10 15:23:50|||||||||1
1654874650000|2022-06-10 15:24:10|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|10
1654874660000|2022-06-10 15:24:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|12
1654874680000|2022-06-10 15:24:40|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|7
1654874690000|2022-06-10 15:24:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|11
1654874700000|2022-06-10 15:25:00|||||||||7
1654874710000|2022-06-10 15:25:10|28.26|28.18|28.3|28.22|28.3|28.22|28.26|28.18|0
1654874720000|2022-06-10 15:25:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|1
1654874730000|2022-06-10 15:25:30|||||||||10
1654874740000|2022-06-10 15:25:40|||||||||1
1654874770000|2022-06-10 15:26:10|||||||||94
1654874780000|2022-06-10 15:26:20|||||||||89
1654874800000|2022-06-10 15:26:40|28.3|28.22|28.26|28.18|28.3|28.22|28.26|28.18|8
1654874810000|2022-06-10 15:26:50|||||||||12
1654874820000|2022-06-10 15:27:00|28.21|28.13|28.25|28.17|28.26|28.18|28.21|28.13|27
1654874830000|2022-06-10 15:27:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|21
1654874840000|2022-06-10 15:27:20|28.21|28.13|28.26|28.18|28.26|28.18|28.21|28.13|48
1654874850000|2022-06-10 15:27:30|28.24|28.16|28.21|28.13|28.26|28.18|28.21|28.13|10
1654874860000|2022-06-10 15:27:40|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|37
1654874870000|2022-06-10 15:27:50|||||||||38
1654874880000|2022-06-10 15:28:00|||||||||10
1654874890000|2022-06-10 15:28:10|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|66
1654874900000|2022-06-10 15:28:20|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|2
1654874910000|2022-06-10 15:28:30|||||||||75
1654874930000|2022-06-10 15:28:50|||||||||68
1654874940000|2022-06-10 15:29:00|28.26|28.18|28.24|28.16|28.26|28.18|28.22|28.14|13
1654874950000|2022-06-10 15:29:10|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|123
1654874960000|2022-06-10 15:29:20|28.28|28.2|28.25|28.17|28.28|28.2|28.23|28.15|125
1654874970000|2022-06-10 15:29:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|79
1654874980000|2022-06-10 15:29:40|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|109
1654874990000|2022-06-10 15:29:50|28.25|28.17|28.26|28.18|28.28|28.2|28.23|28.15|79
1654875000000|2022-06-10 15:30:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|29
1654875010000|2022-06-10 15:30:10|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|13
1654875020000|2022-06-10 15:30:20|||||||||5
1654875030000|2022-06-10 15:30:30|28.18|28.1|28.23|28.15|28.23|28.15|28.18|28.1|0
1654875040000|2022-06-10 15:30:40|||||||||69
1654875050000|2022-06-10 15:30:50|||||||||6
1654875060000|2022-06-10 15:31:00|28.28|28.2|28.29|28.21|28.29|28.21|28.26|28.18|75
1654875070000|2022-06-10 15:31:10|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|0
1654875080000|2022-06-10 15:31:20|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|10
1654875090000|2022-06-10 15:31:30|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|9
1654875100000|2022-06-10 15:31:40|28.29|28.21|28.29|28.21|28.29|28.21|28.28|28.2|2
1654875110000|2022-06-10 15:31:50|28.28|28.2|28.29|28.21|28.31|28.23|28.28|28.2|0
1654875120000|2022-06-10 15:32:00|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1654875130000|2022-06-10 15:32:10|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|0
1654875140000|2022-06-10 15:32:20|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1654875160000|2022-06-10 15:32:40|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1654875170000|2022-06-10 15:32:50|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1654875180000|2022-06-10 15:33:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1654875200000|2022-06-10 15:33:20|28.33|28.25|28.34|28.26|28.34|28.26|28.31|28.23|40
1654875210000|2022-06-10 15:33:30|28.33|28.25|28.33|28.25|28.34|28.26|28.33|28.25|9
1654875220000|2022-06-10 15:33:40|28.34|28.26|28.34|28.26|28.34|28.26|28.33|28.25|2
1654875230000|2022-06-10 15:33:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1654875250000|2022-06-10 15:34:10|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|2
1654875260000|2022-06-10 15:34:20|28.3|28.22|28.28|28.2|28.31|28.23|28.28|28.2|0
1654875270000|2022-06-10 15:34:30|||||||||1
1654875280000|2022-06-10 15:34:40|28.27|28.19|28.23|28.15|28.28|28.2|28.23|28.15|0
1654875290000|2022-06-10 15:34:50|28.27|28.19|28.23|28.15|28.27|28.19|28.22|28.14|0
1654875300000|2022-06-10 15:35:00|28.22|28.14|28.23|28.15|28.25|28.17|28.22|28.14|0
1654875310000|2022-06-10 15:35:10|28.25|28.17|28.25|28.17|28.25|28.17|28.23|28.15|0
1654875320000|2022-06-10 15:35:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1654875340000|2022-06-10 15:35:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1654875350000|2022-06-10 15:35:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1654875360000|2022-06-10 15:36:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1654875370000|2022-06-10 15:36:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1654875380000|2022-06-10 15:36:20|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|0
1654875390000|2022-06-10 15:36:30|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1654875420000|2022-06-10 15:37:00|28.28|28.2|28.28|28.2|28.3|28.22|28.28|28.2|45
1654875430000|2022-06-10 15:37:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1654875440000|2022-06-10 15:37:20|||||||||5
1654875450000|2022-06-10 15:37:30|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|5
1654875460000|2022-06-10 15:37:40|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|2
1654875470000|2022-06-10 15:37:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1654875500000|2022-06-10 15:38:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|2
1654875510000|2022-06-10 15:38:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|1
1654875520000|2022-06-10 15:38:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1654875530000|2022-06-10 15:38:50|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|0
1654875550000|2022-06-10 15:39:10|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|0
1654875560000|2022-06-10 15:39:20|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|3
1654875580000|2022-06-10 15:39:40|||||||||2
1654875600000|2022-06-10 15:40:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|3
1654875610000|2022-06-10 15:40:10|28.35|28.27|28.35|28.27|28.37|28.29|28.34|28.26|0
1654875620000|2022-06-10 15:40:20|28.37|28.29|28.37|28.29|28.37|28.29|28.34|28.26|1
1654875640000|2022-06-10 15:40:40|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|6
1654875660000|2022-06-10 15:41:00|||||||||42
1654875670000|2022-06-10 15:41:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|2
1654875680000|2022-06-10 15:41:20|28.32|28.24|28.29|28.21|28.32|28.24|28.27|28.19|0
1654875690000|2022-06-10 15:41:30|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|0
1654875700000|2022-06-10 15:41:40|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|0
1654875710000|2022-06-10 15:41:50|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|1
1654875720000|2022-06-10 15:42:00|28.27|28.19|28.3|28.22|28.32|28.24|28.27|28.19|0
1654875730000|2022-06-10 15:42:10|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1654875740000|2022-06-10 15:42:20|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1654875750000|2022-06-10 15:42:30|28.32|28.24|28.32|28.24|28.32|28.24|28.27|28.19|0
1654875760000|2022-06-10 15:42:40|28.3|28.22|28.32|28.24|28.32|28.24|28.29|28.21|0
1654875770000|2022-06-10 15:42:50|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|0
1654875790000|2022-06-10 15:43:10|||||||||5
1654875800000|2022-06-10 15:43:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1654875810000|2022-06-10 15:43:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|1
1654875820000|2022-06-10 15:43:40|||||||||1
1654875850000|2022-06-10 15:44:10|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1654875880000|2022-06-10 15:44:40|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1654875910000|2022-06-10 15:45:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1654875930000|2022-06-10 15:45:30|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1654875940000|2022-06-10 15:45:40|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|1
1654875990000|2022-06-10 15:46:30|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|1
1654876000000|2022-06-10 15:46:40|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1654876040000|2022-06-10 15:47:20|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1654876060000|2022-06-10 15:47:40|||||||||6
1654876080000|2022-06-10 15:48:00|||||||||5
1654876100000|2022-06-10 15:48:20|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|1
1654876110000|2022-06-10 15:48:30|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1654876120000|2022-06-10 15:48:40|28.21|28.13|28.21|28.13|28.22|28.14|28.21|28.13|0
1654876130000|2022-06-10 15:48:50|||||||||3
1654876140000|2022-06-10 15:49:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1654876150000|2022-06-10 15:49:10|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1654876160000|2022-06-10 15:49:20|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1654876170000|2022-06-10 15:49:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1654876180000|2022-06-10 15:49:40|28.31|28.23|28.32|28.24|28.32|28.24|28.29|28.21|1
1654876190000|2022-06-10 15:49:50|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|1
1654876200000|2022-06-10 15:50:00|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|7
1654876210000|2022-06-10 15:50:10|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|8
1654876220000|2022-06-10 15:50:20|28.37|28.29|28.36|28.28|28.37|28.29|28.34|28.26|2
1654876230000|2022-06-10 15:50:30|28.34|28.26|28.31|28.23|28.34|28.26|28.31|28.23|2
1654876240000|2022-06-10 15:50:40|||||||||3
1654876270000|2022-06-10 15:51:10|||||||||5
1654876280000|2022-06-10 15:51:20|28.3|28.22|28.3|28.22|28.31|28.23|28.28|28.2|2
1654876290000|2022-06-10 15:51:30|28.28|28.2|28.28|28.2|28.31|28.23|28.28|28.2|0
1654876300000|2022-06-10 15:51:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1654876310000|2022-06-10 15:51:50|||||||||1
1654876330000|2022-06-10 15:52:10|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|2
1654876340000|2022-06-10 15:52:20|||||||||4
1654876350000|2022-06-10 15:52:30|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|5
1654876360000|2022-06-10 15:52:40|||||||||1
1654876390000|2022-06-10 15:53:10|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1654876400000|2022-06-10 15:53:20|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|0
1654876410000|2022-06-10 15:53:30|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|0
1654876420000|2022-06-10 15:53:40|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|1
1654876440000|2022-06-10 15:54:00|||||||||1
1654876450000|2022-06-10 15:54:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|3
1654876460000|2022-06-10 15:54:20|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|3
1654876480000|2022-06-10 15:54:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1654876490000|2022-06-10 15:54:50|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1654876500000|2022-06-10 15:55:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1654876560000|2022-06-10 15:56:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|2
1654876570000|2022-06-10 15:56:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1654876580000|2022-06-10 15:56:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1654876590000|2022-06-10 15:56:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|1
1654876610000|2022-06-10 15:56:50|28.21|28.13|28.21|28.13|28.21|28.13|28.16|28.08|17
1654876620000|2022-06-10 15:57:00|28.19|28.11|28.16|28.08|28.19|28.11|28.16|28.08|23
1654876630000|2022-06-10 15:57:10|||||||||2
1654876640000|2022-06-10 15:57:20|28.14|28.06|28.16|28.08|28.16|28.08|28.12|28.04|0
1654876650000|2022-06-10 15:57:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|3
1654876660000|2022-06-10 15:57:40|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|3
1654876670000|2022-06-10 15:57:50|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1654876680000|2022-06-10 15:58:00|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1654876700000|2022-06-10 15:58:20|28.07|27.99|28.06|27.98|28.09|28.01|28.06|27.98|0
1654876710000|2022-06-10 15:58:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1654876720000|2022-06-10 15:58:40|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|19
1654876740000|2022-06-10 15:59:00|27.98|27.9|28.01|27.93|28.01|27.93|27.96|27.88|1
1654876760000|2022-06-10 15:59:20|27.96|27.88|27.98|27.9|28.01|27.93|27.96|27.88|0
1654876780000|2022-06-10 15:59:40|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|2
1654876790000|2022-06-10 15:59:50|||||||||1
1654876830000|2022-06-10 16:00:30|27.99|27.91|27.98|27.9|27.99|27.91|27.96|27.88|4
1654876840000|2022-06-10 16:00:40|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|2
1654876850000|2022-06-10 16:00:50|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1654876860000|2022-06-10 16:01:00|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|0
1654876870000|2022-06-10 16:01:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1654876890000|2022-06-10 16:01:30|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1654876900000|2022-06-10 16:01:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1654876920000|2022-06-10 16:02:00|28.02|27.94|28.01|27.93|28.02|27.94|28.01|27.93|1
1654876930000|2022-06-10 16:02:10|27.99|27.91|27.98|27.9|27.99|27.91|27.98|27.9|0
1654876940000|2022-06-10 16:02:20|28|27.92|28.01|27.93|28.01|27.93|28|27.92|0
1654876960000|2022-06-10 16:02:40|28|27.92|27.96|27.88|28|27.92|27.96|27.88|0
1654876970000|2022-06-10 16:02:50|||||||||10
1654876990000|2022-06-10 16:03:10|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|10
1654877000000|2022-06-10 16:03:20|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|0
1654877030000|2022-06-10 16:03:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1654877040000|2022-06-10 16:04:00|27.96|27.88|27.96|27.88|27.96|27.88|27.93|27.85|0
1654877080000|2022-06-10 16:04:40|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|0
1654877100000|2022-06-10 16:05:00|27.98|27.9|27.97|27.89|27.99|27.91|27.97|27.89|4
1654877110000|2022-06-10 16:05:10|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1654877130000|2022-06-10 16:05:30|27.97|27.89|27.96|27.88|27.99|27.91|27.96|27.88|2
1654877160000|2022-06-10 16:06:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|6
1654877180000|2022-06-10 16:06:20|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1654877190000|2022-06-10 16:06:30|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|0
1654877200000|2022-06-10 16:06:40|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1654877230000|2022-06-10 16:07:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654877260000|2022-06-10 16:07:40|||||||||2
1654877270000|2022-06-10 16:07:50|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|1
1654877280000|2022-06-10 16:08:00|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|0
1654877290000|2022-06-10 16:08:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1654877300000|2022-06-10 16:08:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|1
1654877310000|2022-06-10 16:08:30|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|2
1654877320000|2022-06-10 16:08:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1654877340000|2022-06-10 16:09:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654877370000|2022-06-10 16:09:30|27.91|27.83|27.87|27.79|27.91|27.83|27.87|27.79|57
1654877400000|2022-06-10 16:10:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1654877410000|2022-06-10 16:10:10|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|2
1654877420000|2022-06-10 16:10:20|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1654877430000|2022-06-10 16:10:30|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1654877440000|2022-06-10 16:10:40|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|0
1654877450000|2022-06-10 16:10:50|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1654877460000|2022-06-10 16:11:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1654877470000|2022-06-10 16:11:10|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|2
1654877480000|2022-06-10 16:11:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1654877510000|2022-06-10 16:11:50|28|27.92|27.99|27.91|28.02|27.94|27.99|27.91|0
1654877520000|2022-06-10 16:12:00|28|27.92|28|27.92|28|27.92|27.99|27.91|0
1654877530000|2022-06-10 16:12:10|28.02|27.94|28.02|27.94|28.02|27.94|27.99|27.91|0
1654877560000|2022-06-10 16:12:40|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|0
1654877570000|2022-06-10 16:12:50|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|0
1654877580000|2022-06-10 16:13:00|28.07|27.99|28.07|27.99|28.07|27.99|28.05|27.97|0
1654877620000|2022-06-10 16:13:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|9
1654877640000|2022-06-10 16:14:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1654877680000|2022-06-10 16:14:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1654877750000|2022-06-10 16:15:50|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|2
1654877760000|2022-06-10 16:16:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1654877800000|2022-06-10 16:16:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1654877850000|2022-06-10 16:17:30|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|0
1654877860000|2022-06-10 16:17:40|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1654877870000|2022-06-10 16:17:50|28.12|28.04|28.14|28.06|28.15|28.07|28.12|28.04|1
1654877880000|2022-06-10 16:18:00|28.15|28.07|28.17|28.09|28.17|28.09|28.14|28.06|0
1654877940000|2022-06-10 16:19:00|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1654877950000|2022-06-10 16:19:10|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1654877960000|2022-06-10 16:19:20|||||||||1
1654877980000|2022-06-10 16:19:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1654877990000|2022-06-10 16:19:50|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1654878010000|2022-06-10 16:20:10|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|0
1654878040000|2022-06-10 16:20:40|28.11|28.03|28.12|28.04|28.12|28.04|28.09|28.01|0
1654878050000|2022-06-10 16:20:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|2
1654878060000|2022-06-10 16:21:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1654878080000|2022-06-10 16:21:20|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1654878090000|2022-06-10 16:21:30|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1654878100000|2022-06-10 16:21:40|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1654878110000|2022-06-10 16:21:50|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1654878120000|2022-06-10 16:22:00|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|0
1654878150000|2022-06-10 16:22:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1654878160000|2022-06-10 16:22:40|28.07|27.99|28.07|27.99|28.1|28.02|28.07|27.99|0
1654878180000|2022-06-10 16:23:00|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1654878190000|2022-06-10 16:23:10|28.05|27.97|28.05|27.97|28.05|27.97|28.02|27.94|0
1654878200000|2022-06-10 16:23:20|28.02|27.94|28.02|27.94|28.05|27.97|28.02|27.94|0
1654878210000|2022-06-10 16:23:30|28.05|27.97|28.05|27.97|28.05|27.97|28.02|27.94|0
1654878220000|2022-06-10 16:23:40|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|0
1654878230000|2022-06-10 16:23:50|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|1
1654878240000|2022-06-10 16:24:00|28.1|28.02|28.12|28.04|28.12|28.04|28.07|27.99|0
1654878280000|2022-06-10 16:24:40|28.15|28.07|28.15|28.07|28.17|28.09|28.12|28.04|0
1654878290000|2022-06-10 16:24:50|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|0
1654878300000|2022-06-10 16:25:00|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|0
1654878350000|2022-06-10 16:25:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1654878360000|2022-06-10 16:26:00|28.14|28.06|28.17|28.09|28.17|28.09|28.12|28.04|0
1654878370000|2022-06-10 16:26:10|28.15|28.07|28.15|28.07|28.17|28.09|28.15|28.07|0
1654878390000|2022-06-10 16:26:30|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|0
1654878400000|2022-06-10 16:26:40|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|0
1654878470000|2022-06-10 16:27:50|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|0
1654878490000|2022-06-10 16:28:10|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1654878500000|2022-06-10 16:28:20|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|0
1654878510000|2022-06-10 16:28:30|28.15|28.07|28.15|28.07|28.15|28.07|28.12|28.04|2
1654878520000|2022-06-10 16:28:40|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|0
1654878530000|2022-06-10 16:28:50|28.15|28.07|28.17|28.09|28.17|28.09|28.12|28.04|5
1654878560000|2022-06-10 16:29:20|28.12|28.04|28.12|28.04|28.15|28.07|28.12|28.04|0
1654878570000|2022-06-10 16:29:30|28.14|28.06|28.14|28.06|28.15|28.07|28.12|28.04|0
1654878580000|2022-06-10 16:29:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1654878590000|2022-06-10 16:29:50|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1654878620000|2022-06-10 16:30:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1654878630000|2022-06-10 16:30:30|||||||||1
1654878640000|2022-06-10 16:30:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1654878650000|2022-06-10 16:30:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1654878660000|2022-06-10 16:31:00|28.05|27.97|28.04|27.96|28.07|27.99|28.04|27.96|0
1654878670000|2022-06-10 16:31:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1654878700000|2022-06-10 16:31:40|28.04|27.96|28.04|27.96|28.07|27.99|28.04|27.96|0
1654878710000|2022-06-10 16:31:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1654878730000|2022-06-10 16:32:10|28|27.92|28|27.92|28.02|27.94|28|27.92|0
1654878740000|2022-06-10 16:32:20|28.02|27.94|28|27.92|28.02|27.94|27.98|27.9|0
1654878750000|2022-06-10 16:32:30|27.98|27.9|28.02|27.94|28.02|27.94|27.98|27.9|0
1654878770000|2022-06-10 16:32:50|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|2
1654878780000|2022-06-10 16:33:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1654878790000|2022-06-10 16:33:10|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1654878800000|2022-06-10 16:33:20|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|0
1654878810000|2022-06-10 16:33:30|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1654878830000|2022-06-10 16:33:50|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|0
1654878840000|2022-06-10 16:34:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1654878850000|2022-06-10 16:34:10|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1654878860000|2022-06-10 16:34:20|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|0
1654878870000|2022-06-10 16:34:30|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1654878900000|2022-06-10 16:35:00|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|0
1654878910000|2022-06-10 16:35:10|28.09|28.01|28.09|28.01|28.1|28.02|28.07|27.99|0
1654878920000|2022-06-10 16:35:20|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1654878930000|2022-06-10 16:35:30|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1654878940000|2022-06-10 16:35:40|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1654878960000|2022-06-10 16:36:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1654879010000|2022-06-10 16:36:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1654879020000|2022-06-10 16:37:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1654879030000|2022-06-10 16:37:10|28.08|28|28.07|27.99|28.1|28.02|28.07|27.99|0
1654879040000|2022-06-10 16:37:20|28.08|28|28.1|28.02|28.1|28.02|28.07|27.99|0
1654879050000|2022-06-10 16:37:30|28.08|28|28.12|28.04|28.12|28.04|28.08|28|0
1654879070000|2022-06-10 16:37:50|28.1|28.02|28.08|28|28.1|28.02|28.07|27.99|0
1654879080000|2022-06-10 16:38:00|28.1|28.02|28.03|27.95|28.1|28.02|28.03|27.95|13
1654879090000|2022-06-10 16:38:10|||||||||5
1654879100000|2022-06-10 16:38:20|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|0
1654879110000|2022-06-10 16:38:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1654879120000|2022-06-10 16:38:40|28.03|27.95|28.03|27.95|28.05|27.97|28.03|27.95|0
1654879130000|2022-06-10 16:38:50|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1654879140000|2022-06-10 16:39:00|28.05|27.97|28.07|27.99|28.07|27.99|28.03|27.95|0
1654879170000|2022-06-10 16:39:30|28.08|28|28.03|27.95|28.08|28|28.03|27.95|0
1654879180000|2022-06-10 16:39:40|28.05|27.97|28.05|27.97|28.05|27.97|28.03|27.95|0
1654879190000|2022-06-10 16:39:50|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1654879200000|2022-06-10 16:40:00|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1654879210000|2022-06-10 16:40:10|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1654879220000|2022-06-10 16:40:20|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|0
1654879240000|2022-06-10 16:40:40|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1654879260000|2022-06-10 16:41:00|28.03|27.95|28.03|27.95|28.05|27.97|28.03|27.95|0
1654879270000|2022-06-10 16:41:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1654879280000|2022-06-10 16:41:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1654879290000|2022-06-10 16:41:30|28|27.92|27.97|27.89|28|27.92|27.97|27.89|0
1654879350000|2022-06-10 16:42:30|27.92|27.84|27.97|27.89|27.97|27.89|27.92|27.84|0
1654879380000|2022-06-10 16:43:00|27.92|27.84|27.97|27.89|27.97|27.89|27.92|27.84|0
1654879400000|2022-06-10 16:43:20|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1654879410000|2022-06-10 16:43:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1654879420000|2022-06-10 16:43:40|27.95|27.87|27.92|27.84|27.97|27.89|27.92|27.84|0
1654879440000|2022-06-10 16:44:00|||||||||1
1654879450000|2022-06-10 16:44:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654879470000|2022-06-10 16:44:30|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|4
1654879480000|2022-06-10 16:44:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1654879490000|2022-06-10 16:44:50|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|0
1654879560000|2022-06-10 16:46:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1654879570000|2022-06-10 16:46:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654879590000|2022-06-10 16:46:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1654879600000|2022-06-10 16:46:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1654879610000|2022-06-10 16:46:50|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1654879620000|2022-06-10 16:47:00|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|0
1654879630000|2022-06-10 16:47:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1654879660000|2022-06-10 16:47:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1654879680000|2022-06-10 16:48:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1654879690000|2022-06-10 16:48:10|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1654879700000|2022-06-10 16:48:20|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1654879710000|2022-06-10 16:48:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1654879740000|2022-06-10 16:49:00|||||||||1
1654879750000|2022-06-10 16:49:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1654879760000|2022-06-10 16:49:20|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1654879780000|2022-06-10 16:49:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1654879790000|2022-06-10 16:49:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1654879800000|2022-06-10 16:50:00|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|1
1654879820000|2022-06-10 16:50:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1654879830000|2022-06-10 16:50:30|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1654879870000|2022-06-10 16:51:10|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|0
1654879880000|2022-06-10 16:51:20|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|0
1654879930000|2022-06-10 16:52:10|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|0
1654879950000|2022-06-10 16:52:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1654879960000|2022-06-10 16:52:40|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1654879980000|2022-06-10 16:53:00|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|0
1654879990000|2022-06-10 16:53:10|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1654880000000|2022-06-10 16:53:20|||||||||3
1654880100000|2022-06-10 16:55:00|28.17|28.09|28.21|28.13|28.21|28.13|28.17|28.09|1
1654880110000|2022-06-10 16:55:10|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|0
1654880120000|2022-06-10 16:55:20|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1654880160000|2022-06-10 16:56:00|28.24|28.16|28.27|28.19|28.27|28.19|28.22|28.14|0
1654880170000|2022-06-10 16:56:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1654880190000|2022-06-10 16:56:30|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1654880200000|2022-06-10 16:56:40|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1654880210000|2022-06-10 16:56:50|||||||||2
1654880220000|2022-06-10 16:57:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|2
1654880230000|2022-06-10 16:57:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1654880240000|2022-06-10 16:57:20|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|2
1654880250000|2022-06-10 16:57:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|6
1654880260000|2022-06-10 16:57:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1654880280000|2022-06-10 16:58:00|||||||||1
1654880340000|2022-06-10 16:59:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1654880350000|2022-06-10 16:59:10|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|1
1654880360000|2022-06-10 16:59:20|||||||||3
1654880370000|2022-06-10 16:59:30|||||||||1
1654880380000|2022-06-10 16:59:40|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|1
1654880400000|2022-06-10 17:00:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1654880410000|2022-06-10 17:00:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|5
1654880420000|2022-06-10 17:00:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1654880430000|2022-06-10 17:00:30|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|0
1654880440000|2022-06-10 17:00:40|28.11|28.03|28.12|28.04|28.12|28.04|28.07|27.99|1
1654880450000|2022-06-10 17:00:50|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1654880460000|2022-06-10 17:01:00|28.17|28.09|28.12|28.04|28.17|28.09|28.11|28.03|1
1654880480000|2022-06-10 17:01:20|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|0
1654880490000|2022-06-10 17:01:30|28.16|28.08|28.17|28.09|28.17|28.09|28.14|28.06|0
1654880500000|2022-06-10 17:01:40|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1654880520000|2022-06-10 17:02:00|||||||||1
1654880530000|2022-06-10 17:02:10|28.21|28.13|28.17|28.09|28.21|28.13|28.17|28.09|0
1654880540000|2022-06-10 17:02:20|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1654880560000|2022-06-10 17:02:40|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|0
1654880570000|2022-06-10 17:02:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1654880580000|2022-06-10 17:03:00|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1654880590000|2022-06-10 17:03:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1654880600000|2022-06-10 17:03:20|28.22|28.14|28.22|28.14|28.22|28.14|28.19|28.11|0
1654880620000|2022-06-10 17:03:40|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1654880640000|2022-06-10 17:04:00|28.19|28.11|28.21|28.13|28.22|28.14|28.19|28.11|0
1654880650000|2022-06-10 17:04:10|28.17|28.09|28.19|28.11|28.22|28.14|28.17|28.09|0
1654880660000|2022-06-10 17:04:20|28.22|28.14|28.17|28.09|28.22|28.14|28.17|28.09|0
1654880680000|2022-06-10 17:04:40|28.16|28.08|28.14|28.06|28.17|28.09|28.14|28.06|0
1654880690000|2022-06-10 17:04:50|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|0
1654880700000|2022-06-10 17:05:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|176
1654880710000|2022-06-10 17:05:10|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|1
1654880750000|2022-06-10 17:05:50|28.2|28.12|28.21|28.13|28.23|28.15|28.2|28.12|1
1654880760000|2022-06-10 17:06:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1654880770000|2022-06-10 17:06:10|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1654880780000|2022-06-10 17:06:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1654880790000|2022-06-10 17:06:30|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1654880800000|2022-06-10 17:06:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1654880820000|2022-06-10 17:07:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1654880830000|2022-06-10 17:07:10|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|0
1654880840000|2022-06-10 17:07:20|28.18|28.1|28.18|28.1|28.21|28.13|28.18|28.1|0
1654880860000|2022-06-10 17:07:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|17
1654880870000|2022-06-10 17:07:50|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|0
1654880880000|2022-06-10 17:08:00|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|0
1654880900000|2022-06-10 17:08:20|||||||||5
1654880910000|2022-06-10 17:08:30|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|10
1654880920000|2022-06-10 17:08:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|11
1654880930000|2022-06-10 17:08:50|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1654880940000|2022-06-10 17:09:00|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|0
1654880960000|2022-06-10 17:09:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1654880970000|2022-06-10 17:09:30|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|0
1654880990000|2022-06-10 17:09:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1654881020000|2022-06-10 17:10:20|||||||||1
1654881030000|2022-06-10 17:10:30|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1654881040000|2022-06-10 17:10:40|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1654881050000|2022-06-10 17:10:50|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|0
1654881060000|2022-06-10 17:11:00|||||||||3
1654881080000|2022-06-10 17:11:20|||||||||3
1654881110000|2022-06-10 17:11:50|||||||||2
1654881180000|2022-06-10 17:13:00|||||||||6
1654881210000|2022-06-10 17:13:30|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1654881220000|2022-06-10 17:13:40|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1654881230000|2022-06-10 17:13:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1654881240000|2022-06-10 17:14:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1654881290000|2022-06-10 17:14:50|||||||||20
1654881410000|2022-06-10 17:16:50|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|1
1654881420000|2022-06-10 17:17:00|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1654881490000|2022-06-10 17:18:10|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|0
1654881500000|2022-06-10 17:18:20|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|0
1654881520000|2022-06-10 17:18:40|||||||||1
1654881540000|2022-06-10 17:19:00|||||||||1
1654881560000|2022-06-10 17:19:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1654881570000|2022-06-10 17:19:30|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|0
1654881580000|2022-06-10 17:19:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1654881590000|2022-06-10 17:19:50|28.15|28.07|28.16|28.08|28.18|28.1|28.15|28.07|0
1654881600000|2022-06-10 17:20:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1654881610000|2022-06-10 17:20:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1654881620000|2022-06-10 17:20:20|28.15|28.07|28.13|28.05|28.18|28.1|28.13|28.05|0
1654881630000|2022-06-10 17:20:30|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1654881640000|2022-06-10 17:20:40|28.15|28.07|28.18|28.1|28.18|28.1|28.13|28.05|0
1654881650000|2022-06-10 17:20:50|28.15|28.07|28.18|28.1|28.18|28.1|28.13|28.05|0
1654881660000|2022-06-10 17:21:00|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|0
1654881670000|2022-06-10 17:21:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1654881700000|2022-06-10 17:21:40|||||||||2
1654881910000|2022-06-10 17:25:10|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1654881930000|2022-06-10 17:25:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1654881940000|2022-06-10 17:25:40|28.08|28|28.12|28.04|28.12|28.04|28.08|28|0
1654881950000|2022-06-10 17:25:50|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1654881960000|2022-06-10 17:26:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1654881970000|2022-06-10 17:26:10|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|0
1654881980000|2022-06-10 17:26:20|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1654881990000|2022-06-10 17:26:30|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|0
1654882000000|2022-06-10 17:26:40|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1654882020000|2022-06-10 17:27:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|2
1654882080000|2022-06-10 17:28:00|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|1
1654882100000|2022-06-10 17:28:20|||||||||1
1654882130000|2022-06-10 17:28:50|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1654882140000|2022-06-10 17:29:00|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|0
1654882150000|2022-06-10 17:29:10|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|0
1654882160000|2022-06-10 17:29:20|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|0
1654882170000|2022-06-10 17:29:30|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1654882180000|2022-06-10 17:29:40|28|27.92|27.98|27.9|28.02|27.94|27.98|27.9|0
1654882200000|2022-06-10 17:30:00|||||||||7
1654882260000|2022-06-10 17:31:00|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|2
1654882270000|2022-06-10 17:31:10|||||||||2
1654882280000|2022-06-10 17:31:20|||||||||1
1654882290000|2022-06-10 17:31:30|28.08|28|28.08|28|28.08|28|28.08|28|0
1654882310000|2022-06-10 17:31:50|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1654882320000|2022-06-10 17:32:00|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1654882330000|2022-06-10 17:32:10|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|1
1654882350000|2022-06-10 17:32:30|28.11|28.03|28.11|28.03|28.13|28.05|28.1|28.02|0
1654882360000|2022-06-10 17:32:40|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1654882500000|2022-06-10 17:35:00|28.08|28|28.08|28|28.08|28|28.08|28|1
1654882510000|2022-06-10 17:35:10|||||||||1
1654882530000|2022-06-10 17:35:30|28.07|27.99|28.03|27.95|28.07|27.99|28.03|27.95|0
1654882550000|2022-06-10 17:35:50|||||||||1
1654882560000|2022-06-10 17:36:00|28.02|27.94|27.98|27.9|28.02|27.94|27.98|27.9|0
1654882570000|2022-06-10 17:36:10|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1654882580000|2022-06-10 17:36:20|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1654882600000|2022-06-10 17:36:40|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1654882610000|2022-06-10 17:36:50|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1654882630000|2022-06-10 17:37:10|27.97|27.89|27.93|27.85|27.97|27.89|27.93|27.85|0
1654882640000|2022-06-10 17:37:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1654882660000|2022-06-10 17:37:40|27.97|27.89|28|27.92|28.02|27.94|27.97|27.89|2
1654882670000|2022-06-10 17:37:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1654882680000|2022-06-10 17:38:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1654882690000|2022-06-10 17:38:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1654882700000|2022-06-10 17:38:20|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1654882710000|2022-06-10 17:38:30|28.02|27.94|28.02|27.94|28.02|27.94|28|27.92|0
1654882720000|2022-06-10 17:38:40|28|27.92|28|27.92|28.02|27.94|28|27.92|0
1654882730000|2022-06-10 17:38:50|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|0
1654882740000|2022-06-10 17:39:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1654882750000|2022-06-10 17:39:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1654882760000|2022-06-10 17:39:20|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1654882770000|2022-06-10 17:39:30|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|0
1654882780000|2022-06-10 17:39:40|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|0
1654882790000|2022-06-10 17:39:50|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|0
1654882800000|2022-06-10 17:40:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654882820000|2022-06-10 17:40:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1654882850000|2022-06-10 17:40:50|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1654882860000|2022-06-10 17:41:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1654882870000|2022-06-10 17:41:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1654882880000|2022-06-10 17:41:20|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1654882890000|2022-06-10 17:41:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1654882920000|2022-06-10 17:42:00|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|0
1654882930000|2022-06-10 17:42:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1654882940000|2022-06-10 17:42:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654882980000|2022-06-10 17:43:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1654882990000|2022-06-10 17:43:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654883040000|2022-06-10 17:44:00|27.93|27.85|27.95|27.87|27.97|27.89|27.92|27.84|0
1654883050000|2022-06-10 17:44:10|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|0
1654883060000|2022-06-10 17:44:20|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|0
1654883070000|2022-06-10 17:44:30|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|0
1654883160000|2022-06-10 17:46:00|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|0
1654883190000|2022-06-10 17:46:30|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|0
1654883200000|2022-06-10 17:46:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|51
1654883210000|2022-06-10 17:46:50|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|4
1654883220000|2022-06-10 17:47:00|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1654883230000|2022-06-10 17:47:10|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|1
1654883240000|2022-06-10 17:47:20|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1654883260000|2022-06-10 17:47:40|27.9|27.82|27.93|27.85|27.93|27.85|27.9|27.82|3
1654883290000|2022-06-10 17:48:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654883300000|2022-06-10 17:48:20|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1654883310000|2022-06-10 17:48:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654883330000|2022-06-10 17:48:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654883340000|2022-06-10 17:49:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1654883350000|2022-06-10 17:49:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1654883410000|2022-06-10 17:50:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1654883510000|2022-06-10 17:51:50|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|2
1654883520000|2022-06-10 17:52:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654883530000|2022-06-10 17:52:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654883590000|2022-06-10 17:53:10|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|3
1654883630000|2022-06-10 17:53:50|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1654883640000|2022-06-10 17:54:00|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1654883660000|2022-06-10 17:54:20|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|0
1654883690000|2022-06-10 17:54:50|||||||||2
1654883700000|2022-06-10 17:55:00|27.93|27.85|27.93|27.85|27.93|27.85|27.92|27.84|3
1654883710000|2022-06-10 17:55:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1654883720000|2022-06-10 17:55:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1654883730000|2022-06-10 17:55:30|27.9|27.82|27.9|27.82|27.93|27.85|27.9|27.82|0
1654883740000|2022-06-10 17:55:40|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1654883760000|2022-06-10 17:56:00|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|3
1654883770000|2022-06-10 17:56:10|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|16
1654883790000|2022-06-10 17:56:30|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1654883800000|2022-06-10 17:56:40|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|0
1654883810000|2022-06-10 17:56:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1654883820000|2022-06-10 17:57:00|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|5
1654883840000|2022-06-10 17:57:20|27.91|27.83|27.93|27.85|27.94|27.86|27.91|27.83|0
1654883850000|2022-06-10 17:57:30|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|2
1654883860000|2022-06-10 17:57:40|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1654883870000|2022-06-10 17:57:50|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1654883880000|2022-06-10 17:58:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1654883890000|2022-06-10 17:58:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1654883910000|2022-06-10 17:58:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1654883920000|2022-06-10 17:58:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1654883950000|2022-06-10 17:59:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1654883980000|2022-06-10 17:59:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1654884010000|2022-06-10 18:00:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1654884020000|2022-06-10 18:00:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1654884030000|2022-06-10 18:00:30|27.94|27.86|27.94|27.86|27.95|27.87|27.94|27.86|13
1654884040000|2022-06-10 18:00:40|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1654884050000|2022-06-10 18:00:50|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1654884060000|2022-06-10 18:01:00|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1654884070000|2022-06-10 18:01:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|1
1654884240000|2022-06-10 18:04:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1654884250000|2022-06-10 18:04:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1654884260000|2022-06-10 18:04:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1654884270000|2022-06-10 18:04:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1654884280000|2022-06-10 18:04:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1654884290000|2022-06-10 18:04:50|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1654884300000|2022-06-10 18:05:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1654884310000|2022-06-10 18:05:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1654884320000|2022-06-10 18:05:20|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1654884350000|2022-06-10 18:05:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1654884370000|2022-06-10 18:06:10|||||||||1
1654884380000|2022-06-10 18:06:20|28.03|27.95|28.03|27.95|28.04|27.96|28.03|27.95|0
1654884390000|2022-06-10 18:06:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1654884400000|2022-06-10 18:06:40|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|0
1654884420000|2022-06-10 18:07:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1654884440000|2022-06-10 18:07:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1654884480000|2022-06-10 18:08:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1654884490000|2022-06-10 18:08:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1654884590000|2022-06-10 18:09:50|||||||||1
1654884610000|2022-06-10 18:10:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1654884630000|2022-06-10 18:10:30|27.99|27.91|27.99|27.91|27.99|27.91|27.98|27.9|0
1654884680000|2022-06-10 18:11:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|2
1654884690000|2022-06-10 18:11:30|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|0
1654884770000|2022-06-10 18:12:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1654884780000|2022-06-10 18:13:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1654884800000|2022-06-10 18:13:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1654884810000|2022-06-10 18:13:30|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1654884830000|2022-06-10 18:13:50|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1654884860000|2022-06-10 18:14:20|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|0
1654884910000|2022-06-10 18:15:10|28.04|27.96|28.04|27.96|28.04|27.96|28.03|27.95|0
1654884920000|2022-06-10 18:15:20|28.03|27.95|28.03|27.95|28.04|27.96|28.03|27.95|0
1654885020000|2022-06-10 18:17:00|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1654885050000|2022-06-10 18:17:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1654885070000|2022-06-10 18:17:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1654885130000|2022-06-10 18:18:50|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1654885140000|2022-06-10 18:19:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654885170000|2022-06-10 18:19:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654885180000|2022-06-10 18:19:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654885210000|2022-06-10 18:20:10|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654885220000|2022-06-10 18:20:20|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|0
1654885230000|2022-06-10 18:20:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1654885260000|2022-06-10 18:21:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654885270000|2022-06-10 18:21:10|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1654885280000|2022-06-10 18:21:20|||||||||5
1654885310000|2022-06-10 18:21:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654885320000|2022-06-10 18:22:00|27.85|27.77|27.85|27.77|27.88|27.8|27.85|27.77|0
1654885330000|2022-06-10 18:22:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654885370000|2022-06-10 18:22:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654885420000|2022-06-10 18:23:40|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1654885440000|2022-06-10 18:24:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654885460000|2022-06-10 18:24:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654885540000|2022-06-10 18:25:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1654885560000|2022-06-10 18:26:00|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|0
1654885570000|2022-06-10 18:26:10|27.88|27.8|27.88|27.8|27.91|27.83|27.88|27.8|0
1654885580000|2022-06-10 18:26:20|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1654885620000|2022-06-10 18:27:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1654885630000|2022-06-10 18:27:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1654885640000|2022-06-10 18:27:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1654885650000|2022-06-10 18:27:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1654885660000|2022-06-10 18:27:40|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1654885680000|2022-06-10 18:28:00|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1654885700000|2022-06-10 18:28:20|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1654885710000|2022-06-10 18:28:30|27.96|27.88|27.98|27.9|27.99|27.91|27.96|27.88|0
1654885720000|2022-06-10 18:28:40|27.99|27.91|27.99|27.91|27.99|27.91|27.98|27.9|0
1654885750000|2022-06-10 18:29:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1654885760000|2022-06-10 18:29:20|27.99|27.91|27.98|27.9|27.99|27.91|27.98|27.9|0
1654885800000|2022-06-10 18:30:00|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1654885810000|2022-06-10 18:30:10|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1654886090000|2022-06-10 18:34:50|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|0
1654886100000|2022-06-10 18:35:00|27.89|27.81|27.93|27.85|27.93|27.85|27.89|27.81|0
1654886130000|2022-06-10 18:35:30|27.94|27.86|27.98|27.9|27.98|27.9|27.94|27.86|3
1654886140000|2022-06-10 18:35:40|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|3
1654886230000|2022-06-10 18:37:10|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1654886270000|2022-06-10 18:37:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1654886340000|2022-06-10 18:39:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1654886360000|2022-06-10 18:39:20|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1654886370000|2022-06-10 18:39:30|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1654886400000|2022-06-10 18:40:00|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|0
1654886410000|2022-06-10 18:40:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1654886420000|2022-06-10 18:40:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1654886440000|2022-06-10 18:40:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1654886470000|2022-06-10 18:41:10|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|2
1654886480000|2022-06-10 18:41:20|||||||||5
1654886490000|2022-06-10 18:41:30|||||||||1
1654886580000|2022-06-10 18:43:00|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|1
1654886710000|2022-06-10 18:45:10|27.99|27.91|27.93|27.85|27.99|27.91|27.93|27.85|0
1654886720000|2022-06-10 18:45:20|||||||||1
1654886810000|2022-06-10 18:46:50|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1654886820000|2022-06-10 18:47:00|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|1
1654886830000|2022-06-10 18:47:10|27.87|27.79|27.87|27.79|27.88|27.8|27.87|27.79|1
1654886840000|2022-06-10 18:47:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654886880000|2022-06-10 18:48:00|27.83|27.75|27.85|27.77|27.87|27.79|27.83|27.75|0
1654886900000|2022-06-10 18:48:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1654886920000|2022-06-10 18:48:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1654886940000|2022-06-10 18:49:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654886950000|2022-06-10 18:49:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654886960000|2022-06-10 18:49:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654886980000|2022-06-10 18:49:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654887010000|2022-06-10 18:50:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654887030000|2022-06-10 18:50:30|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|0
1654887050000|2022-06-10 18:50:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654887060000|2022-06-10 18:51:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654887070000|2022-06-10 18:51:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654887080000|2022-06-10 18:51:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654887140000|2022-06-10 18:52:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654887160000|2022-06-10 18:52:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1654887180000|2022-06-10 18:53:00|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|0
1654887210000|2022-06-10 18:53:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654887230000|2022-06-10 18:53:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654887240000|2022-06-10 18:54:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654887260000|2022-06-10 18:54:20|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1654887270000|2022-06-10 18:54:30|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|2
1654887320000|2022-06-10 18:55:20|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|0
1654887340000|2022-06-10 18:55:40|||||||||4
1654887460000|2022-06-10 18:57:40|27.79|27.71|27.81|27.73|27.82|27.74|27.79|27.71|0
1654887470000|2022-06-10 18:57:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1654887510000|2022-06-10 18:58:30|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|19
1654887520000|2022-06-10 18:58:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1654887530000|2022-06-10 18:58:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1654887540000|2022-06-10 18:59:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|9
1654887570000|2022-06-10 18:59:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|3
1654887590000|2022-06-10 18:59:50|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|2
1654887620000|2022-06-10 19:00:20|||||||||1
1654887640000|2022-06-10 19:00:40|27.72|27.64|27.76|27.68|27.76|27.68|27.72|27.64|0
1654887670000|2022-06-10 19:01:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|3
1654887680000|2022-06-10 19:01:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1654887690000|2022-06-10 19:01:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1654887730000|2022-06-10 19:02:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1654887800000|2022-06-10 19:03:20|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|0
1654887810000|2022-06-10 19:03:30|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|0
1654887840000|2022-06-10 19:04:00|||||||||2
1654887850000|2022-06-10 19:04:10|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1654887890000|2022-06-10 19:04:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1654887900000|2022-06-10 19:05:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1654887910000|2022-06-10 19:05:10|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1654887930000|2022-06-10 19:05:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654887950000|2022-06-10 19:05:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1654887960000|2022-06-10 19:06:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654887980000|2022-06-10 19:06:20|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1654887990000|2022-06-10 19:06:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1654888000000|2022-06-10 19:06:40|27.87|27.79|27.87|27.79|27.9|27.82|27.87|27.79|0
1654888060000|2022-06-10 19:07:40|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1654888080000|2022-06-10 19:08:00|27.85|27.77|27.84|27.76|27.85|27.77|27.84|27.76|0
1654888100000|2022-06-10 19:08:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654888120000|2022-06-10 19:08:40|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1654888130000|2022-06-10 19:08:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654888150000|2022-06-10 19:09:10|27.87|27.79|27.87|27.79|27.89|27.81|27.87|27.79|0
1654888170000|2022-06-10 19:09:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1654888180000|2022-06-10 19:09:40|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1654888240000|2022-06-10 19:10:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1654888260000|2022-06-10 19:11:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1654888270000|2022-06-10 19:11:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1654888310000|2022-06-10 19:11:50|||||||||1
1654888350000|2022-06-10 19:12:30|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1654888360000|2022-06-10 19:12:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1654888370000|2022-06-10 19:12:50|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1654888390000|2022-06-10 19:13:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1654888500000|2022-06-10 19:15:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|13
1654888520000|2022-06-10 19:15:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1654888530000|2022-06-10 19:15:30|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|0
1654888560000|2022-06-10 19:16:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|9
1654888570000|2022-06-10 19:16:10|27.72|27.64|27.76|27.68|27.76|27.68|27.72|27.64|0
1654888620000|2022-06-10 19:17:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1654888640000|2022-06-10 19:17:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1654888650000|2022-06-10 19:17:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1654888660000|2022-06-10 19:17:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1654888680000|2022-06-10 19:18:00|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1654888690000|2022-06-10 19:18:10|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1654888720000|2022-06-10 19:18:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1654888730000|2022-06-10 19:18:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1654888740000|2022-06-10 19:19:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1654888790000|2022-06-10 19:19:50|27.73|27.65|27.74|27.66|27.77|27.69|27.73|27.65|0
1654888800000|2022-06-10 19:20:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1654888810000|2022-06-10 19:20:10|27.74|27.66|27.77|27.69|27.77|27.69|27.72|27.64|2
1654888840000|2022-06-10 19:20:40|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|3
1654888870000|2022-06-10 19:21:10|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|1
1654888890000|2022-06-10 19:21:30|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|0
1654888900000|2022-06-10 19:21:40|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|1
1654888910000|2022-06-10 19:21:50|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1654888920000|2022-06-10 19:22:00|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1654888940000|2022-06-10 19:22:20|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1654888950000|2022-06-10 19:22:30|27.85|27.77|27.88|27.8|27.88|27.8|27.83|27.75|0
1654888960000|2022-06-10 19:22:40|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1654888970000|2022-06-10 19:22:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654888980000|2022-06-10 19:23:00|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|0
1654889000000|2022-06-10 19:23:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654889030000|2022-06-10 19:23:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1654889040000|2022-06-10 19:24:00|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1654889050000|2022-06-10 19:24:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1654889110000|2022-06-10 19:25:10|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1654889120000|2022-06-10 19:25:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1654889130000|2022-06-10 19:25:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1654889140000|2022-06-10 19:25:40|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|0
1654889160000|2022-06-10 19:26:00|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1654889170000|2022-06-10 19:26:10|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|0
1654889190000|2022-06-10 19:26:30|27.72|27.64|27.74|27.66|27.77|27.69|27.72|27.64|0
1654889210000|2022-06-10 19:26:50|27.72|27.64|27.72|27.64|27.74|27.66|27.71|27.63|16
1654889220000|2022-06-10 19:27:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|15
1654889230000|2022-06-10 19:27:10|27.66|27.58|27.71|27.63|27.71|27.63|27.66|27.58|5
1654889240000|2022-06-10 19:27:20|||||||||1
1654889260000|2022-06-10 19:27:40|||||||||15
1654889270000|2022-06-10 19:27:50|27.66|27.58|27.7|27.62|27.71|27.63|27.66|27.58|1
1654889280000|2022-06-10 19:28:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1654889330000|2022-06-10 19:28:50|||||||||2
1654889410000|2022-06-10 19:30:10|27.76|27.68|27.71|27.63|27.76|27.68|27.71|27.63|0
1654889420000|2022-06-10 19:30:20|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1654889430000|2022-06-10 19:30:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1654889440000|2022-06-10 19:30:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1654889450000|2022-06-10 19:30:50|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1654889460000|2022-06-10 19:31:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1654889470000|2022-06-10 19:31:10|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1654889480000|2022-06-10 19:31:20|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1654889510000|2022-06-10 19:31:50|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1654889570000|2022-06-10 19:32:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1654889580000|2022-06-10 19:33:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1654889590000|2022-06-10 19:33:10|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1654889600000|2022-06-10 19:33:20|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1654889610000|2022-06-10 19:33:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1654889620000|2022-06-10 19:33:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1654889640000|2022-06-10 19:34:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1654889650000|2022-06-10 19:34:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1654889670000|2022-06-10 19:34:30|27.72|27.64|27.72|27.64|27.74|27.66|27.71|27.63|0
1654889680000|2022-06-10 19:34:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1654889700000|2022-06-10 19:35:00|27.76|27.68|27.72|27.64|27.76|27.68|27.71|27.63|0
1654889710000|2022-06-10 19:35:10|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1654889720000|2022-06-10 19:35:20|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|0
1654889730000|2022-06-10 19:35:30|27.74|27.66|27.74|27.66|27.74|27.66|27.72|27.64|0
1654889740000|2022-06-10 19:35:40|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|0
1654889750000|2022-06-10 19:35:50|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|0
1654889760000|2022-06-10 19:36:00|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1654889770000|2022-06-10 19:36:10|27.67|27.59|27.66|27.58|27.69|27.61|27.66|27.58|0
1654889780000|2022-06-10 19:36:20|27.64|27.56|27.66|27.58|27.66|27.58|27.62|27.54|0
1654889790000|2022-06-10 19:36:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1654889800000|2022-06-10 19:36:40|27.67|27.59|27.64|27.56|27.67|27.59|27.64|27.56|0
1654889810000|2022-06-10 19:36:50|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|1
1654889820000|2022-06-10 19:37:00|27.67|27.59|27.64|27.56|27.67|27.59|27.64|27.56|0
1654889830000|2022-06-10 19:37:10|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|1
1654889840000|2022-06-10 19:37:20|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|0
1654889850000|2022-06-10 19:37:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1654889860000|2022-06-10 19:37:40|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|2
1654889870000|2022-06-10 19:37:50|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|0
1654889890000|2022-06-10 19:38:10|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1654889900000|2022-06-10 19:38:20|27.67|27.59|27.72|27.64|27.72|27.64|27.67|27.59|0
1654889910000|2022-06-10 19:38:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1654889920000|2022-06-10 19:38:40|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|0
1654889930000|2022-06-10 19:38:50|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1654889940000|2022-06-10 19:39:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1654889980000|2022-06-10 19:39:40|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1654890010000|2022-06-10 19:40:10|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|0
1654890020000|2022-06-10 19:40:20|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1654890030000|2022-06-10 19:40:30|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|8
1654890040000|2022-06-10 19:40:40|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|0
1654890050000|2022-06-10 19:40:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1654890060000|2022-06-10 19:41:00|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|1
1654890070000|2022-06-10 19:41:10|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|3
1654890080000|2022-06-10 19:41:20|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|0
1654890100000|2022-06-10 19:41:40|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1654890120000|2022-06-10 19:42:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654890130000|2022-06-10 19:42:10|27.83|27.75|27.82|27.74|27.83|27.75|27.8|27.72|0
1654890140000|2022-06-10 19:42:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1654890150000|2022-06-10 19:42:30|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|0
1654890160000|2022-06-10 19:42:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654890170000|2022-06-10 19:42:50|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1654890180000|2022-06-10 19:43:00|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|0
1654890210000|2022-06-10 19:43:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|9
1654890230000|2022-06-10 19:43:50|||||||||3
1654890240000|2022-06-10 19:44:00|27.91|27.83|27.9|27.82|27.93|27.85|27.9|27.82|0
1654890270000|2022-06-10 19:44:30|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|0
1654890300000|2022-06-10 19:45:00|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|3
1654890320000|2022-06-10 19:45:20|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|0
1654890330000|2022-06-10 19:45:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1654890350000|2022-06-10 19:45:50|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|0
1654890360000|2022-06-10 19:46:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1654890370000|2022-06-10 19:46:10|28|27.92|28|27.92|28|27.92|28|27.92|0
1654890380000|2022-06-10 19:46:20|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1654890420000|2022-06-10 19:47:00|||||||||1
1654890430000|2022-06-10 19:47:10|27.98|27.9|28|27.92|28|27.92|27.98|27.9|28
1654890440000|2022-06-10 19:47:20|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|0
1654890460000|2022-06-10 19:47:40|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|0
1654890480000|2022-06-10 19:48:00|||||||||3
1654890490000|2022-06-10 19:48:10|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|0
1654890500000|2022-06-10 19:48:20|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|0
1654890510000|2022-06-10 19:48:30|28|27.92|28|27.92|28|27.92|28|27.92|1
1654890520000|2022-06-10 19:48:40|27.97|27.89|28|27.92|28|27.92|27.97|27.89|1
1654890560000|2022-06-10 19:49:20|27.99|27.91|27.99|27.91|28|27.92|27.99|27.91|0
1654890570000|2022-06-10 19:49:30|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1654890580000|2022-06-10 19:49:40|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1654890590000|2022-06-10 19:49:50|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1654890600000|2022-06-10 19:50:00|28.05|27.97|27.83|27.75|28.05|27.97|27.83|27.75|0
1654890610000|2022-06-10 19:50:10|27.86|27.78|27.89|27.81|27.91|27.83|27.83|27.75|2
1654890620000|2022-06-10 19:50:20|27.86|27.78|27.92|27.84|27.92|27.84|27.86|27.78|0
1654890630000|2022-06-10 19:50:30|27.94|27.86|27.94|27.86|27.94|27.86|27.91|27.83|0
1654890640000|2022-06-10 19:50:40|27.95|27.87|27.94|27.86|27.97|27.89|27.94|27.86|0
1654890650000|2022-06-10 19:50:50|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1654890660000|2022-06-10 19:51:00|27.9|27.82|27.91|27.83|27.91|27.83|27.89|27.81|1
1654890680000|2022-06-10 19:51:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1654890690000|2022-06-10 19:51:30|27.94|27.86|27.89|27.81|27.94|27.86|27.87|27.79|3
1654890700000|2022-06-10 19:51:40|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1654890710000|2022-06-10 19:51:50|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1654890720000|2022-06-10 19:52:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1654890730000|2022-06-10 19:52:10|27.89|27.81|27.86|27.78|27.89|27.81|27.83|27.75|71
1654890740000|2022-06-10 19:52:20|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|0
1654890750000|2022-06-10 19:52:30|27.83|27.75|27.83|27.75|27.86|27.78|27.83|27.75|0
1654890760000|2022-06-10 19:52:40|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|3
1654890770000|2022-06-10 19:52:50|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|0
1654890780000|2022-06-10 19:53:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1654890800000|2022-06-10 19:53:20|||||||||3
1654890820000|2022-06-10 19:53:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1654890830000|2022-06-10 19:53:50|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|2
1654890840000|2022-06-10 19:54:00|27.88|27.8|27.97|27.72|27.97|27.8|27.86|27.72|0
1654890850000|2022-06-10 19:54:10|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|1
1654890860000|2022-06-10 19:54:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1654890870000|2022-06-10 19:54:30|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|2
1654890880000|2022-06-10 19:54:40|27.85|27.77|27.83|27.75|27.88|27.8|27.83|27.75|5
1654890890000|2022-06-10 19:54:50|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|1
1654890900000|2022-06-10 19:55:00|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1654890910000|2022-06-10 19:55:10|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|3
1654890930000|2022-06-10 19:55:30|27.89|27.64|27.88|27.63|27.89|27.64|27.88|27.63|4
1654890940000|2022-06-10 19:55:40|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1654890950000|2022-06-10 19:55:50|27.88|27.63|27.91|27.66|27.91|27.66|27.88|27.63|0
1654890970000|2022-06-10 19:56:10|27.93|27.68|27.95|27.7|27.95|27.7|27.93|27.68|0
1654890990000|2022-06-10 19:56:30|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1654891000000|2022-06-10 19:56:40|27.97|27.72|27.97|27.72|27.97|27.72|27.97|27.72|0
1654891010000|2022-06-10 19:56:50|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|0
1654891020000|2022-06-10 19:57:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1654891030000|2022-06-10 19:57:10|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1654891040000|2022-06-10 19:57:20|28.04|27.79|27.93|27.85|28.04|27.88|27.89|27.73|6
1654891050000|2022-06-10 19:57:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|1
1654891060000|2022-06-10 19:57:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1654891080000|2022-06-10 19:58:00|||||||||3
1654891090000|2022-06-10 19:58:10|27.9|27.82|27.96|27.66|27.96|27.84|27.82|27.66|10
1654891100000|2022-06-10 19:58:20|28.01|27.71|28.01|27.71|28.03|27.73|27.96|27.66|0
1654891110000|2022-06-10 19:58:30|28.03|27.73|28.08|27.78|28.08|27.78|28.01|27.71|0
1654891120000|2022-06-10 19:58:40|28.06|27.76|28.07|27.77|28.08|27.78|28.06|27.76|0
1654891130000|2022-06-10 19:58:50|28.06|27.76|28.15|27.85|28.15|27.85|28.04|27.74|0
1654891140000|2022-06-10 19:59:00|28.13|27.83|28.11|27.81|28.15|27.85|28.11|27.81|1
1654891150000|2022-06-10 19:59:10|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1654891160000|2022-06-10 19:59:20|28.06|27.76|28.06|27.76|28.06|27.76|28.06|27.76|0
1654891170000|2022-06-10 19:59:30|28.09|27.79|28.13|27.83|28.13|27.83|28.09|27.79|0
1654891180000|2022-06-10 19:59:40|28.09|27.79|28.22|27.92|28.22|27.92|28.09|27.79|0
1654891190000|2022-06-10 19:59:50|28.11|27.81|28.09|27.79|28.11|27.81|28.09|27.79|0
1655079330000|2022-06-13 00:15:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|10
1655079340000|2022-06-13 00:15:40|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|2
1655079350000|2022-06-13 00:15:50|28.86|28.56|28.86|28.56|28.86|28.59|28.84|28.56|12
1655079360000|2022-06-13 00:16:00|28.84|28.59|28.86|28.56|28.86|28.59|28.84|28.56|12
1655079370000|2022-06-13 00:16:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|1
1655079440000|2022-06-13 00:17:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655079450000|2022-06-13 00:17:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1655079540000|2022-06-13 00:19:00|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1655079580000|2022-06-13 00:19:40|||||||||1
1655079600000|2022-06-13 00:20:00||28.54||28.54||28.54||28.54|0
1655079630000|2022-06-13 00:20:30|28.8|28.55|28.79|28.54|28.8|28.55|28.79|28.54|0
1655079690000|2022-06-13 00:21:30|||||||||2
1655079720000|2022-06-13 00:22:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|1
1655079730000|2022-06-13 00:22:10|28.79|28.54|28.79|28.54|28.82|28.54|28.79|28.52|11
1655079750000|2022-06-13 00:22:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1655079770000|2022-06-13 00:22:50|28.84|28.59|28.84|28.59|28.84|28.59|28.84|28.59|2
1655079780000|2022-06-13 00:23:00|28.87|28.57|28.82|28.57|28.87|28.59|28.82|28.57|9
1655079840000|2022-06-13 00:24:00|28.74|28.44|28.77|28.47|28.77|28.47|28.74|28.44|2
1655079860000|2022-06-13 00:24:20|28.69|28.44|28.79|28.54|28.79|28.54|28.69|28.44|1
1655079870000|2022-06-13 00:24:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|1
1655079880000|2022-06-13 00:24:40|28.77|28.52|28.71|28.63|28.86|28.75|28.71|28.52|17
1655079890000|2022-06-13 00:24:50|28.82|28.57|28.84|28.59|28.84|28.59|28.82|28.57|0
1655080030000|2022-06-13 00:27:10|||||||||2
1655080050000|2022-06-13 00:27:30|28.9|28.82|28.91|28.61|28.91|28.82|28.82|28.57|10
1655080150000|2022-06-13 00:29:10|||||||||2
1655080160000|2022-06-13 00:29:20|||||||||1
1655080170000|2022-06-13 00:29:30|28.92|28.84|28.86|28.56|28.92|28.84|28.86|28.56|12
1655080230000|2022-06-13 00:30:30|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1655080270000|2022-06-13 00:31:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1655080280000|2022-06-13 00:31:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1655080290000|2022-06-13 00:31:30|||||||||11
1655080300000|2022-06-13 00:31:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1655080360000|2022-06-13 00:32:40|||||||||1
1655080810000|2022-06-13 00:40:10|28.92|28.84|28.92|28.84|28.95|28.87|28.92|28.84|0
1655080910000|2022-06-13 00:41:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|1
1655080920000|2022-06-13 00:42:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1655080960000|2022-06-13 00:42:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1655080970000|2022-06-13 00:42:50|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|0
1655081050000|2022-06-13 00:44:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|1
1655081060000|2022-06-13 00:44:20|28.98|28.9|28.95|28.87|28.98|28.9|28.95|28.87|1
1655081130000|2022-06-13 00:45:30|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1655081140000|2022-06-13 00:45:40|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1655081220000|2022-06-13 00:47:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1655081330000|2022-06-13 00:48:50|29.05|28.97|29.13|28.88|29.18|28.97|29.05|28.88|4
1655081340000|2022-06-13 00:49:00|29.18|28.93|29.18|28.93|29.18|28.93|29.18|28.93|1
1655081410000|2022-06-13 00:50:10|29.16|28.91|29.16|28.91|29.16|28.91|29.16|28.91|0
1655081420000|2022-06-13 00:50:20|29.05|28.97|29.16|28.91|29.18|28.97|29.05|28.88|146
1655081560000|2022-06-13 00:52:40|||||||||1
1655081740000|2022-06-13 00:55:40|||||||||1
1655081910000|2022-06-13 00:58:30|29.05|28.97|29.05|28.97|29.16|28.97|29.05|28.86|75
1655083050000|2022-06-13 01:17:30|||||||||1
1655083500000|2022-06-13 01:25:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1655083630000|2022-06-13 01:27:10|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|6
1655083640000|2022-06-13 01:27:20|29.26|28.96|29.29|28.99|29.29|28.99|29.26|28.96|0
1655083660000|2022-06-13 01:27:40|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|16
1655083670000|2022-06-13 01:27:50|29.35|29.27|29.36|29.06|29.36|29.27|29.35|29.06|10
1655083680000|2022-06-13 01:28:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655083690000|2022-06-13 01:28:10|29.48|29.23|29.48|29.23|29.51|29.23|29.48|29.21|429
1655083850000|2022-06-13 01:30:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655083870000|2022-06-13 01:31:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|13
1655084130000|2022-06-13 01:35:30|29.34|29.04|29.36|29.06|29.36|29.06|29.34|29.04|0
1655084390000|2022-06-13 01:39:50|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1655084620000|2022-06-13 01:43:40|29.39|29.09|29.36|29.06|29.39|29.09|29.36|29.06|0
1655085120000|2022-06-13 01:52:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1655085700000|2022-06-13 02:01:40|29.13|29.05|29.14|28.84|29.36|29.07|29.13|28.84|251
1655085710000|2022-06-13 02:01:50|29.09|28.82|29.22|28.92|29.22|28.92|29.09|28.82|131
1655085720000|2022-06-13 02:02:00|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1655085920000|2022-06-13 02:05:20|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|0
1655086640000|2022-06-13 02:17:20|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|0
1655086710000|2022-06-13 02:18:30|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1655086990000|2022-06-13 02:23:10|29.14||29.14||29.14||29.14||0
1655087020000|2022-06-13 02:23:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|262
1655087030000|2022-06-13 02:23:50|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1655087300000|2022-06-13 02:28:20|29.29|28.99|29.26|28.96|29.29|28.99|29.26|28.96|0
1655087750000|2022-06-13 02:35:50|29.17|28.92|29.17|28.92|29.17|28.92|29.17|28.92|0
1655087920000|2022-06-13 02:38:40|29.03|28.95|29.12|28.82|29.17|28.95|29.03|28.82|2
1655088470000|2022-06-13 02:47:50|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1655088650000|2022-06-13 02:50:50|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1655088890000|2022-06-13 02:54:50|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1655089130000|2022-06-13 02:58:50|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1655089520000|2022-06-13 03:05:20|28.96|28.88|29.14|28.84|29.14|28.88|28.96|28.77|0
1655090160000|2022-06-13 03:16:00|||||||||1
1655090620000|2022-06-13 03:23:40|||||||||1
1655091200000|2022-06-13 03:33:20|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|132
1655092800000|2022-06-13 04:00:00|||||||||132
1655092810000|2022-06-13 04:00:10|||||||||264
1655092880000|2022-06-13 04:01:20|||||||||264
1655092890000|2022-06-13 04:01:30|||||||||264
1655092900000|2022-06-13 04:01:40|||||||||132
1655092920000|2022-06-13 04:02:00|||||||||132
1655093650000|2022-06-13 04:14:10|||||||||132
1655093740000|2022-06-13 04:15:40|||||||||132
1655094030000|2022-06-13 04:20:30|||||||||132
1655095810000|2022-06-13 04:50:10|29.17|28.87|29.15|28.9|29.17|28.9|29.15|28.87|528
1655095910000|2022-06-13 04:51:50|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|2
1655095950000|2022-06-13 04:52:30|29.4|29.1|29.4|29.1|29.4|29.1|29.39|29.09|0
1655096000000|2022-06-13 04:53:20|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1655096850000|2022-06-13 05:07:30|28.98|28.68|29.25|28.95|29.25|28.95|28.98|28.68|20
1655097900000|2022-06-13 05:25:00|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1655097960000|2022-06-13 05:26:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1655097970000|2022-06-13 05:26:10|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1655098060000|2022-06-13 05:27:40|29.32|29.02|29.4|29.1|29.4|29.1|29.32|29.02|0
1655098090000|2022-06-13 05:28:10|29.39|29.09|29.4|29.1|29.4|29.1|29.39|29.09|0
1655098110000|2022-06-13 05:28:30|29.39|29.09|29.39|29.09|29.4|29.1|29.39|29.09|0
1655098210000|2022-06-13 05:30:10|||||||||1
1655098250000|2022-06-13 05:30:50|||||||||10
1655098330000|2022-06-13 05:32:10|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|1
1655098390000|2022-06-13 05:33:10|||||||||1
1655098570000|2022-06-13 05:36:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1655098580000|2022-06-13 05:36:20|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|0
1655098620000|2022-06-13 05:37:00|29.4|29.1|29.4|29.1|29.4|29.1|29.37|29.07|0
1655098730000|2022-06-13 05:38:50|29.42|29.12|29.4|29.1|29.42|29.12|29.4|29.1|0
1655098740000|2022-06-13 05:39:00|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1655098750000|2022-06-13 05:39:10|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1655098770000|2022-06-13 05:39:30|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1655098780000|2022-06-13 05:39:40|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1655098800000|2022-06-13 05:40:00|29.42|29.12|29.4|29.1|29.42|29.12|29.4|29.1|0
1655098830000|2022-06-13 05:40:30|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1655098880000|2022-06-13 05:41:20|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1655098930000|2022-06-13 05:42:10||29.15||29.15||29.15||29.15|0
1655098960000|2022-06-13 05:42:40|||||||||1
1655099120000|2022-06-13 05:45:20|||||||||1
1655099450000|2022-06-13 05:50:50|29.37|29.12|29.37|29.12|29.37|29.12|29.37|29.12|0
1655099510000|2022-06-13 05:51:50|29.4|29.15|29.4|29.15|29.4|29.15|29.4|29.15|0
1655099970000|2022-06-13 05:59:30|29.38|29.13|29.4|29.15|29.4|29.15|29.38|29.13|9
1655099980000|2022-06-13 05:59:40|29.38|29.13|29.38|29.13|29.38|29.13|29.38|29.13|0
1655099990000|2022-06-13 05:59:50|29.37|29.12|29.42|29.17|29.42|29.17|29.37|29.12|0
1655100000000|2022-06-13 06:00:00|29.36|29.28|29.44|29.36|29.44|29.36|29.36|29.28|10
1655100030000|2022-06-13 06:00:30|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|6
1655100060000|2022-06-13 06:01:00|29.36|29.28|29.36|29.28|29.39|29.31|29.36|29.28|0
1655100080000|2022-06-13 06:01:20|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1655100090000|2022-06-13 06:01:30|29.39|29.31|29.39|29.31|29.39|29.31|29.36|29.28|0
1655100100000|2022-06-13 06:01:40|29.36|29.28|29.36|29.28|29.39|29.31|29.36|29.28|0
1655100110000|2022-06-13 06:01:50|29.39|29.31|29.39|29.31|29.39|29.31|29.36|29.28|0
1655100120000|2022-06-13 06:02:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|4
1655100150000|2022-06-13 06:02:30|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1655100170000|2022-06-13 06:02:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1655100180000|2022-06-13 06:03:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|8
1655100190000|2022-06-13 06:03:10|29.44|29.36|29.44|29.36|29.46|29.38|29.44|29.36|3
1655100200000|2022-06-13 06:03:20|||||||||1
1655100220000|2022-06-13 06:03:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|2
1655100230000|2022-06-13 06:03:50|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|1
1655100240000|2022-06-13 06:04:00|29.56|29.48|29.57|29.49|29.57|29.49|29.54|29.46|3
1655100260000|2022-06-13 06:04:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1655100270000|2022-06-13 06:04:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1655100310000|2022-06-13 06:05:10|||||||||11
1655100350000|2022-06-13 06:05:50|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|2
1655100360000|2022-06-13 06:06:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|5
1655100370000|2022-06-13 06:06:10|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1655100380000|2022-06-13 06:06:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1655100410000|2022-06-13 06:06:50|||||||||3
1655100450000|2022-06-13 06:07:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|1
1655100460000|2022-06-13 06:07:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1655100500000|2022-06-13 06:08:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|3
1655100530000|2022-06-13 06:08:50|29.67|29.59|29.67|29.59|29.7|29.62|29.67|29.59|6
1655100540000|2022-06-13 06:09:00|29.7|29.62|29.67|29.59|29.7|29.62|29.67|29.59|0
1655100560000|2022-06-13 06:09:20|29.7|29.62|29.7|29.62|29.7|29.62|29.67|29.59|10
1655100610000|2022-06-13 06:10:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1655100620000|2022-06-13 06:10:20|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|8
1655100640000|2022-06-13 06:10:40|29.65|29.57|29.6|29.52|29.65|29.57|29.6|29.52|0
1655100710000|2022-06-13 06:11:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|1
1655100730000|2022-06-13 06:12:10|||||||||1
1655100750000|2022-06-13 06:12:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|13
1655100790000|2022-06-13 06:13:10|29.73|29.65|29.75|29.67|29.75|29.67|29.7|29.62|4
1655100800000|2022-06-13 06:13:20|29.73|29.65|29.7|29.62|29.75|29.67|29.7|29.62|3
1655100870000|2022-06-13 06:14:30|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|7
1655100900000|2022-06-13 06:15:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1655100930000|2022-06-13 06:15:30|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|3
1655100980000|2022-06-13 06:16:20|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|1
1655100990000|2022-06-13 06:16:30|29.66|29.58|29.7|29.62|29.7|29.62|29.65|29.57|3
1655101000000|2022-06-13 06:16:40|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|0
1655101010000|2022-06-13 06:16:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|1
1655101020000|2022-06-13 06:17:00|||||||||5
1655101060000|2022-06-13 06:17:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|1
1655101070000|2022-06-13 06:17:50|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|1
1655101140000|2022-06-13 06:19:00|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|3
1655101150000|2022-06-13 06:19:10|||||||||1
1655101200000|2022-06-13 06:20:00|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|3
1655101210000|2022-06-13 06:20:10|29.68|29.6|29.65|29.57|29.68|29.6|29.65|29.57|2
1655101300000|2022-06-13 06:21:40|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1655101310000|2022-06-13 06:21:50|||||||||1
1655101360000|2022-06-13 06:22:40|||||||||1
1655101370000|2022-06-13 06:22:50|29.63|29.55|29.65|29.57|29.65|29.57|29.63|29.55|1
1655101380000|2022-06-13 06:23:00|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|0
1655101400000|2022-06-13 06:23:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|2
1655101420000|2022-06-13 06:23:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|4
1655101430000|2022-06-13 06:23:50|29.65|29.57|29.65|29.57|29.65|29.57|29.63|29.55|1
1655101440000|2022-06-13 06:24:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655101450000|2022-06-13 06:24:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1655101520000|2022-06-13 06:25:20|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|2
1655101530000|2022-06-13 06:25:30|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|10
1655101540000|2022-06-13 06:25:40|||||||||9
1655101620000|2022-06-13 06:27:00|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|1
1655101630000|2022-06-13 06:27:10|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|1
1655101640000|2022-06-13 06:27:20|||||||||2
1655101670000|2022-06-13 06:27:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|3
1655101680000|2022-06-13 06:28:00|||||||||2
1655101710000|2022-06-13 06:28:30|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|1
1655101720000|2022-06-13 06:28:40|||||||||24
1655101730000|2022-06-13 06:28:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1655101780000|2022-06-13 06:29:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|3
1655101800000|2022-06-13 06:30:00|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|3
1655101820000|2022-06-13 06:30:20|||||||||1
1655101830000|2022-06-13 06:30:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|6
1655101840000|2022-06-13 06:30:40|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|1
1655101850000|2022-06-13 06:30:50|||||||||5
1655101870000|2022-06-13 06:31:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1655101950000|2022-06-13 06:32:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|3
1655101970000|2022-06-13 06:32:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|11
1655101980000|2022-06-13 06:33:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|8
1655101990000|2022-06-13 06:33:10|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1655102000000|2022-06-13 06:33:20|29.45|29.37|29.48|29.4|29.48|29.4|29.45|29.37|0
1655102010000|2022-06-13 06:33:30|29.45|29.37|29.45|29.37|29.48|29.4|29.45|29.37|1
1655102030000|2022-06-13 06:33:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655102040000|2022-06-13 06:34:00|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1655102160000|2022-06-13 06:36:00|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|1
1655102190000|2022-06-13 06:36:30|||||||||49
1655102210000|2022-06-13 06:36:50|29.35|29.27|29.35|29.27|29.4|29.32|29.35|29.27|16
1655102220000|2022-06-13 06:37:00|29.38|29.3|29.4|29.32|29.4|29.32|29.35|29.27|2
1655102230000|2022-06-13 06:37:10|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|0
1655102270000|2022-06-13 06:37:50|||||||||1
1655102300000|2022-06-13 06:38:20|||||||||1
1655102310000|2022-06-13 06:38:30|||||||||30
1655102320000|2022-06-13 06:38:40|29.3|29.22|29.35|29.27|29.35|29.27|29.3|29.22|15
1655102330000|2022-06-13 06:38:50|||||||||1
1655102380000|2022-06-13 06:39:40|29.31|29.23|29.35|29.27|29.35|29.27|29.31|29.23|40
1655102410000|2022-06-13 06:40:10|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|3
1655102420000|2022-06-13 06:40:20|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1655102450000|2022-06-13 06:40:50|||||||||3
1655102470000|2022-06-13 06:41:10|||||||||1
1655102540000|2022-06-13 06:42:20|29.33|29.25|29.33|29.25|29.33|29.25|29.3|29.22|1
1655102560000|2022-06-13 06:42:40|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|0
1655102630000|2022-06-13 06:43:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|1
1655102640000|2022-06-13 06:44:00|29.33|29.25|29.33|29.25|29.33|29.25|29.3|29.22|0
1655102650000|2022-06-13 06:44:10|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|0
1655102670000|2022-06-13 06:44:30|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|0
1655102680000|2022-06-13 06:44:40|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|0
1655102730000|2022-06-13 06:45:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|13
1655102740000|2022-06-13 06:45:40|29.28|29.2|29.28|29.2|29.28|29.2|29.25|29.17|1
1655102750000|2022-06-13 06:45:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655102810000|2022-06-13 06:46:50|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|2
1655102820000|2022-06-13 06:47:00|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|0
1655102840000|2022-06-13 06:47:20|29.28|29.2|29.3|29.22|29.3|29.22|29.25|29.17|13
1655102850000|2022-06-13 06:47:30|29.33|29.25|29.3|29.22|29.35|29.27|29.3|29.22|17
1655102860000|2022-06-13 06:47:40|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|6
1655102880000|2022-06-13 06:48:00|||||||||4
1655102890000|2022-06-13 06:48:10|29.28|29.2|29.25|29.17|29.3|29.22|29.25|29.17|4
1655102940000|2022-06-13 06:49:00|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|8
1655102970000|2022-06-13 06:49:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|1
1655102980000|2022-06-13 06:49:40|||||||||7
1655103000000|2022-06-13 06:50:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|1
1655103030000|2022-06-13 06:50:30|||||||||9
1655103040000|2022-06-13 06:50:40|||||||||9
1655103060000|2022-06-13 06:51:00|||||||||24
1655103070000|2022-06-13 06:51:10|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|3
1655103080000|2022-06-13 06:51:20|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|1
1655103120000|2022-06-13 06:52:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|1
1655103130000|2022-06-13 06:52:10|||||||||3
1655103150000|2022-06-13 06:52:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|4
1655103160000|2022-06-13 06:52:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|1
1655103180000|2022-06-13 06:53:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|4
1655103200000|2022-06-13 06:53:20|||||||||1
1655103210000|2022-06-13 06:53:30|||||||||2
1655103310000|2022-06-13 06:55:10|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1655103320000|2022-06-13 06:55:20|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|5
1655103340000|2022-06-13 06:55:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655103360000|2022-06-13 06:56:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1655103370000|2022-06-13 06:56:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|1
1655103380000|2022-06-13 06:56:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1655103390000|2022-06-13 06:56:30|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|1
1655103420000|2022-06-13 06:57:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1655103430000|2022-06-13 06:57:10|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|3
1655103440000|2022-06-13 06:57:20|||||||||1
1655103450000|2022-06-13 06:57:30|29.45|29.37|29.4|29.32|29.45|29.37|29.4|29.32|6
1655103470000|2022-06-13 06:57:50|||||||||4
1655103480000|2022-06-13 06:58:00|||||||||1
1655103490000|2022-06-13 06:58:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1655103500000|2022-06-13 06:58:20|||||||||3
1655103510000|2022-06-13 06:58:30|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|3
1655103530000|2022-06-13 06:58:50|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|12
1655103540000|2022-06-13 06:59:00|||||||||15
1655103550000|2022-06-13 06:59:10|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|12
1655103560000|2022-06-13 06:59:20|||||||||3
1655103570000|2022-06-13 06:59:30|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|22
1655103580000|2022-06-13 06:59:40|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|8
1655103590000|2022-06-13 06:59:50|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|0
1655103600000|2022-06-13 07:00:00|29.5|29.42|29.51|29.43|29.55|29.47|29.48|29.4|34
1655103610000|2022-06-13 07:00:10|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|12
1655103620000|2022-06-13 07:00:20|29.48|29.4|29.48|29.4|29.51|29.43|29.48|29.4|6
1655103630000|2022-06-13 07:00:30|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|4
1655103640000|2022-06-13 07:00:40|29.45|29.37|29.41|29.33|29.46|29.38|29.41|29.33|14
1655103650000|2022-06-13 07:00:50|29.45|29.37|29.46|29.38|29.51|29.43|29.43|29.35|21
1655103660000|2022-06-13 07:01:00|||||||||14
1655103670000|2022-06-13 07:01:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|24
1655103680000|2022-06-13 07:01:20|29.48|29.4|29.51|29.43|29.51|29.43|29.46|29.38|15
1655103690000|2022-06-13 07:01:30|29.48|29.4|29.48|29.4|29.51|29.43|29.46|29.38|7
1655103700000|2022-06-13 07:01:40|29.51|29.43|29.51|29.43|29.51|29.43|29.46|29.38|13
1655103710000|2022-06-13 07:01:50|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|5
1655103720000|2022-06-13 07:02:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|23
1655103730000|2022-06-13 07:02:10|29.46|29.38|29.46|29.38|29.46|29.38|29.41|29.33|7
1655103740000|2022-06-13 07:02:20|||||||||18
1655103750000|2022-06-13 07:02:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|21
1655103760000|2022-06-13 07:02:40|29.48|29.4|29.51|29.43|29.51|29.43|29.46|29.38|6
1655103770000|2022-06-13 07:02:50|29.56|29.48|29.51|29.43|29.56|29.48|29.51|29.43|22
1655103780000|2022-06-13 07:03:00|29.56|29.48|29.51|29.43|29.56|29.48|29.48|29.4|18
1655103790000|2022-06-13 07:03:10|29.48|29.4|29.48|29.4|29.51|29.43|29.46|29.38|15
1655103800000|2022-06-13 07:03:20|29.51|29.43|29.48|29.4|29.51|29.43|29.46|29.38|22
1655103810000|2022-06-13 07:03:30|29.46|29.38|29.43|29.35|29.48|29.4|29.41|29.33|10
1655103820000|2022-06-13 07:03:40|29.46|29.38|29.46|29.38|29.46|29.38|29.43|29.35|0
1655103830000|2022-06-13 07:03:50|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|2
1655103840000|2022-06-13 07:04:00|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|5
1655103850000|2022-06-13 07:04:10|29.43|29.35|29.41|29.33|29.46|29.38|29.41|29.33|7
1655103860000|2022-06-13 07:04:20|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|13
1655103870000|2022-06-13 07:04:30|||||||||2
1655103880000|2022-06-13 07:04:40|||||||||3
1655103890000|2022-06-13 07:04:50|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|14
1655103900000|2022-06-13 07:05:00|||||||||8
1655103910000|2022-06-13 07:05:10|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|22
1655103920000|2022-06-13 07:05:20|||||||||6
1655103930000|2022-06-13 07:05:30|||||||||9
1655103940000|2022-06-13 07:05:40|29.31|29.23|29.31|29.23|29.33|29.25|29.31|29.23|35
1655103950000|2022-06-13 07:05:50|29.36|29.28|29.31|29.23|29.36|29.28|29.31|29.23|14
1655103960000|2022-06-13 07:06:00|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|15
1655103970000|2022-06-13 07:06:10|||||||||1
1655103980000|2022-06-13 07:06:20|||||||||1
1655103990000|2022-06-13 07:06:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|1
1655104000000|2022-06-13 07:06:40|||||||||1
1655104020000|2022-06-13 07:07:00|||||||||1
1655104030000|2022-06-13 07:07:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|22
1655104040000|2022-06-13 07:07:20|29.31|29.23|29.31|29.23|29.31|29.23|29.28|29.2|20
1655104050000|2022-06-13 07:07:30|||||||||18
1655104060000|2022-06-13 07:07:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|48
1655104070000|2022-06-13 07:07:50|||||||||10
1655104090000|2022-06-13 07:08:10|||||||||10
1655104100000|2022-06-13 07:08:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|101
1655104110000|2022-06-13 07:08:30|29.24|29.16|29.19|29.11|29.24|29.16|29.19|29.11|11
1655104120000|2022-06-13 07:08:40|29.16|29.08|29.16|29.08|29.21|29.13|29.16|29.08|8
1655104140000|2022-06-13 07:09:00|29.19|29.11|29.19|29.11|29.21|29.13|29.16|29.08|10
1655104150000|2022-06-13 07:09:10|29.21|29.13|29.16|29.08|29.21|29.13|29.16|29.08|5
1655104160000|2022-06-13 07:09:20|29.19|29.11|29.16|29.08|29.19|29.11|29.16|29.08|4
1655104170000|2022-06-13 07:09:30|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|2
1655104180000|2022-06-13 07:09:40|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1655104190000|2022-06-13 07:09:50|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1655104200000|2022-06-13 07:10:00|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|7
1655104210000|2022-06-13 07:10:10|29.24|29.16|29.26|29.18|29.26|29.18|29.21|29.13|18
1655104220000|2022-06-13 07:10:20|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|9
1655104230000|2022-06-13 07:10:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|4
1655104240000|2022-06-13 07:10:40|29.21|29.13|29.21|29.13|29.21|29.13|29.19|29.11|1
1655104250000|2022-06-13 07:10:50|29.16|29.08|29.21|29.13|29.21|29.13|29.16|29.08|13
1655104260000|2022-06-13 07:11:00|29.24|29.16|29.26|29.18|29.31|29.23|29.21|29.13|23
1655104270000|2022-06-13 07:11:10|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|18
1655104280000|2022-06-13 07:11:20|29.31|29.23|29.26|29.18|29.31|29.23|29.26|29.18|13
1655104290000|2022-06-13 07:11:30|29.29|29.21|29.31|29.23|29.31|29.23|29.26|29.18|4
1655104310000|2022-06-13 07:11:50|||||||||4
1655104320000|2022-06-13 07:12:00|||||||||5
1655104330000|2022-06-13 07:12:10|||||||||4
1655104340000|2022-06-13 07:12:20|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1655104350000|2022-06-13 07:12:30|29.36|29.28|29.36|29.28|29.41|29.33|29.36|29.28|3
1655104380000|2022-06-13 07:13:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|17
1655104390000|2022-06-13 07:13:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|6
1655104400000|2022-06-13 07:13:20|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|4
1655104410000|2022-06-13 07:13:30|29.39|29.31|29.36|29.28|29.41|29.33|29.36|29.28|3
1655104420000|2022-06-13 07:13:40|29.39|29.31|29.41|29.33|29.41|29.33|29.36|29.28|3
1655104430000|2022-06-13 07:13:50|||||||||25
1655104440000|2022-06-13 07:14:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|8
1655104460000|2022-06-13 07:14:20|29.37|29.29|29.31|29.23|29.37|29.29|29.31|29.23|19
1655104470000|2022-06-13 07:14:30|29.32|29.24|29.36|29.28|29.37|29.29|29.32|29.24|2
1655104480000|2022-06-13 07:14:40|29.42|29.34|29.42|29.34|29.42|29.34|29.39|29.31|19
1655104490000|2022-06-13 07:14:50|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|33
1655104500000|2022-06-13 07:15:00|29.49|29.41|29.42|29.34|29.49|29.41|29.42|29.34|24
1655104530000|2022-06-13 07:15:30|||||||||1
1655104540000|2022-06-13 07:15:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|35
1655104550000|2022-06-13 07:15:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|9
1655104560000|2022-06-13 07:16:00|29.44|29.36|29.37|29.29|29.44|29.36|29.37|29.29|25
1655104570000|2022-06-13 07:16:10|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|2
1655104580000|2022-06-13 07:16:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|69
1655104590000|2022-06-13 07:16:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|2
1655104600000|2022-06-13 07:16:40|||||||||1
1655104610000|2022-06-13 07:16:50|29.27|29.19|29.32|29.24|29.32|29.24|29.27|29.19|22
1655104620000|2022-06-13 07:17:00|29.34|29.26|29.37|29.29|29.37|29.29|29.32|29.24|16
1655104630000|2022-06-13 07:17:10|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|27
1655104640000|2022-06-13 07:17:20|29.39|29.31|29.37|29.29|29.42|29.34|29.37|29.29|6
1655104650000|2022-06-13 07:17:30|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|17
1655104670000|2022-06-13 07:17:50|29.37|29.29|29.42|29.34|29.42|29.34|29.37|29.29|38
1655104680000|2022-06-13 07:18:00|29.4|29.32|29.42|29.34|29.42|29.34|29.39|29.31|2
1655104690000|2022-06-13 07:18:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655104700000|2022-06-13 07:18:20|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|4
1655104710000|2022-06-13 07:18:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|9
1655104720000|2022-06-13 07:18:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|1
1655104730000|2022-06-13 07:18:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|3
1655104750000|2022-06-13 07:19:10|29.34|29.26|29.34|29.26|29.37|29.29|29.34|29.26|4
1655104760000|2022-06-13 07:19:20|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655104770000|2022-06-13 07:19:30|29.34|29.26|29.37|29.29|29.37|29.29|29.32|29.24|7
1655104780000|2022-06-13 07:19:40|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|1
1655104790000|2022-06-13 07:19:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1655104800000|2022-06-13 07:20:00|29.42|29.34|29.42|29.34|29.42|29.34|29.39|29.31|0
1655104810000|2022-06-13 07:20:10|29.39|29.31|29.39|29.31|29.42|29.34|29.37|29.29|1
1655104820000|2022-06-13 07:20:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655104830000|2022-06-13 07:20:30|29.39|29.31|29.37|29.29|29.42|29.34|29.37|29.29|3
1655104850000|2022-06-13 07:20:50|29.34|29.26|29.34|29.26|29.34|29.26|29.32|29.24|8
1655104860000|2022-06-13 07:21:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|8
1655104870000|2022-06-13 07:21:10|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|3
1655104890000|2022-06-13 07:21:30|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|2
1655104900000|2022-06-13 07:21:40|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1655104920000|2022-06-13 07:22:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|21
1655104930000|2022-06-13 07:22:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|20
1655104940000|2022-06-13 07:22:20|29.37|29.29|29.37|29.29|29.4|29.32|29.37|29.29|0
1655104950000|2022-06-13 07:22:30|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|30
1655104960000|2022-06-13 07:22:40|29.4|29.32|29.37|29.29|29.42|29.34|29.37|29.29|6
1655104970000|2022-06-13 07:22:50|29.4|29.32|29.42|29.34|29.42|29.34|29.37|29.29|2
1655104980000|2022-06-13 07:23:00|29.4|29.32|29.37|29.29|29.42|29.34|29.37|29.29|21
1655104990000|2022-06-13 07:23:10|29.4|29.32|29.4|29.32|29.42|29.34|29.37|29.29|10
1655105000000|2022-06-13 07:23:20|29.37|29.29|29.32|29.24|29.4|29.32|29.32|29.24|12
1655105020000|2022-06-13 07:23:40|||||||||1
1655105030000|2022-06-13 07:23:50|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|9
1655105040000|2022-06-13 07:24:00|29.3|29.22|29.27|29.19|29.32|29.24|29.27|29.19|11
1655105060000|2022-06-13 07:24:20|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|20
1655105070000|2022-06-13 07:24:30|29.25|29.17|29.25|29.17|29.27|29.19|29.22|29.14|18
1655105080000|2022-06-13 07:24:40|29.22|29.14|29.27|29.19|29.27|29.19|29.22|29.14|32
1655105090000|2022-06-13 07:24:50|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|5
1655105100000|2022-06-13 07:25:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|11
1655105110000|2022-06-13 07:25:10|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|17
1655105120000|2022-06-13 07:25:20|29.32|29.24|29.27|29.19|29.32|29.24|29.27|29.19|7
1655105150000|2022-06-13 07:25:50|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|12
1655105160000|2022-06-13 07:26:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|1
1655105170000|2022-06-13 07:26:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1655105180000|2022-06-13 07:26:20|29.25|29.17|29.22|29.14|29.27|29.19|29.22|29.14|2
1655105190000|2022-06-13 07:26:30|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|1
1655105200000|2022-06-13 07:26:40|29.25|29.17|29.32|29.24|29.32|29.24|29.25|29.17|0
1655105210000|2022-06-13 07:26:50|29.37|29.29|29.42|29.34|29.42|29.34|29.37|29.29|13
1655105230000|2022-06-13 07:27:10|29.4|29.32|29.47|29.39|29.47|29.39|29.4|29.32|4
1655105240000|2022-06-13 07:27:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|8
1655105250000|2022-06-13 07:27:30|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1655105260000|2022-06-13 07:27:40|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1655105270000|2022-06-13 07:27:50|29.52|29.44|29.47|29.39|29.52|29.44|29.45|29.37|0
1655105290000|2022-06-13 07:28:10|29.5|29.42|29.5|29.42|29.52|29.44|29.47|29.39|0
1655105300000|2022-06-13 07:28:20|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1655105310000|2022-06-13 07:28:30|29.47|29.39|29.45|29.37|29.5|29.42|29.42|29.34|1
1655105320000|2022-06-13 07:28:40|29.47|29.39|29.47|29.39|29.47|29.39|29.45|29.37|2
1655105330000|2022-06-13 07:28:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1655105340000|2022-06-13 07:29:00|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|0
1655105350000|2022-06-13 07:29:10|29.5|29.42|29.5|29.42|29.5|29.42|29.47|29.39|2
1655105360000|2022-06-13 07:29:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655105370000|2022-06-13 07:29:30|||||||||1
1655105380000|2022-06-13 07:29:40|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|5
1655105390000|2022-06-13 07:29:50|29.42|29.34|29.37|29.29|29.42|29.34|29.37|29.29|47
1655105400000|2022-06-13 07:30:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|60
1655105410000|2022-06-13 07:30:10|29.4|29.32|29.37|29.29|29.42|29.34|29.37|29.29|0
1655105430000|2022-06-13 07:30:30|||||||||12
1655105440000|2022-06-13 07:30:40|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|0
1655105450000|2022-06-13 07:30:50|||||||||1
1655105460000|2022-06-13 07:31:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|15
1655105470000|2022-06-13 07:31:10|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|10
1655105480000|2022-06-13 07:31:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655105520000|2022-06-13 07:32:00|||||||||8
1655105540000|2022-06-13 07:32:20|29.48|29.4|29.52|29.44|29.53|29.45|29.48|29.4|2
1655105550000|2022-06-13 07:32:30|29.53|29.45|29.52|29.44|29.53|29.45|29.5|29.42|1
1655105580000|2022-06-13 07:33:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|33
1655105590000|2022-06-13 07:33:10|29.55|29.47|29.52|29.44|29.55|29.47|29.52|29.44|29
1655105610000|2022-06-13 07:33:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|38
1655105630000|2022-06-13 07:33:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|11
1655105640000|2022-06-13 07:34:00|29.5|29.42|29.53|29.45|29.53|29.45|29.48|29.4|13
1655105650000|2022-06-13 07:34:10|||||||||3
1655105660000|2022-06-13 07:34:20|||||||||36
1655105670000|2022-06-13 07:34:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|4
1655105680000|2022-06-13 07:34:40|29.53|29.45|29.53|29.45|29.53|29.45|29.5|29.42|1
1655105690000|2022-06-13 07:34:50|29.5|29.42|29.48|29.4|29.53|29.45|29.48|29.4|21
1655105700000|2022-06-13 07:35:00|||||||||21
1655105710000|2022-06-13 07:35:10|29.45|29.37|29.48|29.4|29.5|29.42|29.45|29.37|36
1655105720000|2022-06-13 07:35:20|||||||||1
1655105730000|2022-06-13 07:35:30|29.45|29.37|29.43|29.35|29.48|29.4|29.43|29.35|2
1655105740000|2022-06-13 07:35:40|29.4|29.32|29.38|29.3|29.43|29.35|29.38|29.3|0
1655105750000|2022-06-13 07:35:50|29.4|29.32|29.43|29.35|29.43|29.35|29.38|29.3|60
1655105760000|2022-06-13 07:36:00|29.4|29.32|29.4|29.32|29.43|29.35|29.38|29.3|0
1655105770000|2022-06-13 07:36:10|29.38|29.3|29.43|29.35|29.43|29.35|29.38|29.3|3
1655105780000|2022-06-13 07:36:20|29.4|29.32|29.38|29.3|29.43|29.35|29.38|29.3|6
1655105790000|2022-06-13 07:36:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|1
1655105800000|2022-06-13 07:36:40|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|0
1655105820000|2022-06-13 07:37:00|29.35|29.27|29.35|29.27|29.38|29.3|29.35|29.27|6
1655105830000|2022-06-13 07:37:10|29.38|29.3|29.35|29.27|29.38|29.3|29.33|29.25|15
1655105840000|2022-06-13 07:37:20|29.38|29.3|29.33|29.25|29.38|29.3|29.33|29.25|0
1655105850000|2022-06-13 07:37:30|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|36
1655105860000|2022-06-13 07:37:40|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|2
1655105870000|2022-06-13 07:37:50|29.37|29.29|29.33|29.25|29.37|29.29|29.33|29.25|24
1655105880000|2022-06-13 07:38:00|29.35|29.27|29.38|29.3|29.38|29.3|29.33|29.25|4
1655105890000|2022-06-13 07:38:10|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|18
1655105900000|2022-06-13 07:38:20|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|12
1655105910000|2022-06-13 07:38:30|29.45|29.37|29.45|29.37|29.48|29.4|29.43|29.35|8
1655105920000|2022-06-13 07:38:40|29.48|29.4|29.43|29.35|29.48|29.4|29.43|29.35|0
1655105930000|2022-06-13 07:38:50|29.45|29.37|29.45|29.37|29.48|29.4|29.43|29.35|24
1655105940000|2022-06-13 07:39:00|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|8
1655105950000|2022-06-13 07:39:10|29.45|29.37|29.43|29.35|29.48|29.4|29.43|29.35|5
1655105960000|2022-06-13 07:39:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|3
1655105970000|2022-06-13 07:39:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655105980000|2022-06-13 07:39:40|29.48|29.4|29.48|29.4|29.48|29.4|29.43|29.35|1
1655105990000|2022-06-13 07:39:50|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|16
1655106000000|2022-06-13 07:40:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|60
1655106010000|2022-06-13 07:40:10|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|2
1655106020000|2022-06-13 07:40:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|2
1655106040000|2022-06-13 07:40:40|||||||||4
1655106050000|2022-06-13 07:40:50|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|17
1655106060000|2022-06-13 07:41:00|29.43|29.35|29.43|29.35|29.43|29.35|29.4|29.32|3
1655106070000|2022-06-13 07:41:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655106080000|2022-06-13 07:41:20|29.43|29.35|29.4|29.32|29.43|29.35|29.38|29.3|61
1655106090000|2022-06-13 07:41:30|29.38|29.3|29.4|29.32|29.43|29.35|29.38|29.3|19
1655106100000|2022-06-13 07:41:40|29.43|29.35|29.43|29.35|29.43|29.35|29.4|29.32|0
1655106120000|2022-06-13 07:42:00|||||||||10
1655106140000|2022-06-13 07:42:20|||||||||23
1655106160000|2022-06-13 07:42:40|||||||||17
1655106170000|2022-06-13 07:42:50|29.38|29.3|29.43|29.35|29.43|29.35|29.38|29.3|25
1655106190000|2022-06-13 07:43:10|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|58
1655106210000|2022-06-13 07:43:30|||||||||23
1655106220000|2022-06-13 07:43:40|||||||||1
1655106230000|2022-06-13 07:43:50|||||||||128
1655106240000|2022-06-13 07:44:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|87
1655106250000|2022-06-13 07:44:10|29.4|29.32|29.43|29.35|29.43|29.35|29.38|29.3|56
1655106260000|2022-06-13 07:44:20|||||||||7
1655106270000|2022-06-13 07:44:30|||||||||10
1655106280000|2022-06-13 07:44:40|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|9
1655106290000|2022-06-13 07:44:50|29.45|29.37|29.48|29.4|29.48|29.4|29.45|29.37|10
1655106300000|2022-06-13 07:45:00|||||||||11
1655106310000|2022-06-13 07:45:10|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|47
1655106320000|2022-06-13 07:45:20|29.45|29.37|29.45|29.37|29.48|29.4|29.45|29.37|9
1655106330000|2022-06-13 07:45:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|26
1655106350000|2022-06-13 07:45:50|||||||||6
1655106370000|2022-06-13 07:46:10|||||||||18
1655106380000|2022-06-13 07:46:20|29.45|29.37|29.48|29.4|29.48|29.4|29.45|29.37|0
1655106400000|2022-06-13 07:46:40|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|92
1655106410000|2022-06-13 07:46:50|29.48|29.4|29.53|29.45|29.53|29.45|29.48|29.4|50
1655106420000|2022-06-13 07:47:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|96
1655106430000|2022-06-13 07:47:10|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|122
1655106440000|2022-06-13 07:47:20|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|93
1655106470000|2022-06-13 07:47:50|||||||||20
1655106480000|2022-06-13 07:48:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|36
1655106490000|2022-06-13 07:48:10|||||||||6
1655106500000|2022-06-13 07:48:20|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|34
1655106510000|2022-06-13 07:48:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655106520000|2022-06-13 07:48:40|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|10
1655106530000|2022-06-13 07:48:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655106540000|2022-06-13 07:49:00|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|15
1655106550000|2022-06-13 07:49:10|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|1
1655106560000|2022-06-13 07:49:20|29.35|29.27|29.33|29.25|29.35|29.27|29.3|29.22|15
1655106580000|2022-06-13 07:49:40|29.35|29.27|29.33|29.25|29.38|29.3|29.33|29.25|1
1655106600000|2022-06-13 07:50:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1655106610000|2022-06-13 07:50:10|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|12
1655106620000|2022-06-13 07:50:20|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|3
1655106630000|2022-06-13 07:50:30|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|11
1655106660000|2022-06-13 07:51:00|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|17
1655106670000|2022-06-13 07:51:10|29.33|29.25|29.33|29.25|29.33|29.25|29.3|29.22|1
1655106680000|2022-06-13 07:51:20|||||||||4
1655106720000|2022-06-13 07:52:00|||||||||8
1655106730000|2022-06-13 07:52:10|||||||||1
1655106750000|2022-06-13 07:52:30|||||||||10
1655106760000|2022-06-13 07:52:40|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|2
1655106780000|2022-06-13 07:53:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|19
1655106800000|2022-06-13 07:53:20|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|2
1655106810000|2022-06-13 07:53:30|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|15
1655106820000|2022-06-13 07:53:40|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|0
1655106830000|2022-06-13 07:53:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|22
1655106840000|2022-06-13 07:54:00|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|3
1655106850000|2022-06-13 07:54:10|29.3|29.22|29.33|29.25|29.33|29.25|29.28|29.2|0
1655106870000|2022-06-13 07:54:30|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|6
1655106900000|2022-06-13 07:55:00|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|1
1655106910000|2022-06-13 07:55:10|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|22
1655106920000|2022-06-13 07:55:20|29.4|29.32|29.38|29.3|29.43|29.35|29.38|29.3|3
1655106930000|2022-06-13 07:55:30|29.35|29.27|29.35|29.27|29.38|29.3|29.35|29.27|1
1655106940000|2022-06-13 07:55:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655106950000|2022-06-13 07:55:50|||||||||1
1655106960000|2022-06-13 07:56:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|1
1655106980000|2022-06-13 07:56:20|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|1
1655106990000|2022-06-13 07:56:30|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|5
1655107010000|2022-06-13 07:56:50|||||||||1
1655107040000|2022-06-13 07:57:20|29.3|29.22|29.3|29.22|29.33|29.25|29.28|29.2|12
1655107050000|2022-06-13 07:57:30|29.33|29.25|29.33|29.25|29.33|29.25|29.28|29.2|1
1655107070000|2022-06-13 07:57:50|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|0
1655107080000|2022-06-13 07:58:00|29.33|29.25|29.28|29.2|29.33|29.25|29.25|29.17|26
1655107090000|2022-06-13 07:58:10|29.3|29.22|29.3|29.22|29.33|29.25|29.28|29.2|16
1655107100000|2022-06-13 07:58:20|29.28|29.2|29.33|29.25|29.33|29.25|29.28|29.2|0
1655107110000|2022-06-13 07:58:30|||||||||28
1655107120000|2022-06-13 07:58:40|29.35|29.27|29.35|29.27|29.38|29.3|29.35|29.27|6
1655107130000|2022-06-13 07:58:50|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|0
1655107140000|2022-06-13 07:59:00|29.38|29.3|29.38|29.3|29.38|29.3|29.35|29.27|0
1655107150000|2022-06-13 07:59:10|29.35|29.27|29.35|29.27|29.38|29.3|29.35|29.27|3
1655107160000|2022-06-13 07:59:20|29.38|29.3|29.33|29.25|29.38|29.3|29.33|29.25|0
1655107200000|2022-06-13 08:00:00|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|11
1655107220000|2022-06-13 08:00:20|||||||||14
1655107230000|2022-06-13 08:00:30|29.41|29.33|29.38|29.3|29.43|29.35|29.38|29.3|2
1655107240000|2022-06-13 08:00:40|29.41|29.33|29.41|29.33|29.43|29.35|29.38|29.3|1021
1655107250000|2022-06-13 08:00:50|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|18
1655107260000|2022-06-13 08:01:00|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|0
1655107270000|2022-06-13 08:01:10|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|0
1655107280000|2022-06-13 08:01:20|29.48|29.4|29.46|29.38|29.48|29.4|29.43|29.35|13
1655107290000|2022-06-13 08:01:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|24
1655107300000|2022-06-13 08:01:40|||||||||6
1655107320000|2022-06-13 08:02:00|29.46|29.38|29.43|29.35|29.48|29.4|29.43|29.35|22
1655107330000|2022-06-13 08:02:10|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|5
1655107340000|2022-06-13 08:02:20|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|45
1655107350000|2022-06-13 08:02:30|29.44|29.36|29.48|29.4|29.48|29.4|29.44|29.36|20
1655107370000|2022-06-13 08:02:50|||||||||4
1655107380000|2022-06-13 08:03:00|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|11
1655107410000|2022-06-13 08:03:30|29.56|29.48|29.56|29.48|29.58|29.5|29.53|29.45|4
1655107420000|2022-06-13 08:03:40|29.54|29.46|29.58|29.5|29.58|29.5|29.54|29.46|0
1655107430000|2022-06-13 08:03:50|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|8
1655107440000|2022-06-13 08:04:00|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|12
1655107450000|2022-06-13 08:04:10|29.56|29.48|29.56|29.48|29.58|29.5|29.53|29.45|13
1655107460000|2022-06-13 08:04:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1655107470000|2022-06-13 08:04:30|||||||||1
1655107480000|2022-06-13 08:04:40|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|18
1655107490000|2022-06-13 08:04:50|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1655107500000|2022-06-13 08:05:00|29.61|29.53|29.58|29.5|29.63|29.55|29.58|29.5|1
1655107510000|2022-06-13 08:05:10|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1655107520000|2022-06-13 08:05:20|29.59|29.51|29.61|29.53|29.63|29.55|29.58|29.5|0
1655107530000|2022-06-13 08:05:30|29.59|29.51|29.59|29.51|29.63|29.55|29.59|29.51|0
1655107540000|2022-06-13 08:05:40|||||||||1
1655107550000|2022-06-13 08:05:50|29.61|29.53|29.61|29.53|29.61|29.53|29.59|29.51|9
1655107560000|2022-06-13 08:06:00|29.63|29.55|29.61|29.53|29.63|29.55|29.58|29.5|42
1655107570000|2022-06-13 08:06:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655107590000|2022-06-13 08:06:30|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|6
1655107600000|2022-06-13 08:06:40|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|1
1655107620000|2022-06-13 08:07:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|23
1655107630000|2022-06-13 08:07:10|29.61|29.53|29.63|29.55|29.63|29.55|29.58|29.5|0
1655107650000|2022-06-13 08:07:30|29.61|29.53|29.58|29.5|29.63|29.55|29.58|29.5|0
1655107660000|2022-06-13 08:07:40|29.56|29.48|29.58|29.5|29.58|29.5|29.53|29.45|19
1655107710000|2022-06-13 08:08:30|29.63|29.55|29.53|29.45|29.63|29.55|29.53|29.45|54
1655107720000|2022-06-13 08:08:40|29.58|29.5|29.53|29.45|29.58|29.5|29.53|29.45|33
1655107730000|2022-06-13 08:08:50|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|1
1655107740000|2022-06-13 08:09:00|29.56|29.48|29.56|29.48|29.58|29.5|29.53|29.45|10
1655107750000|2022-06-13 08:09:10|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|6
1655107760000|2022-06-13 08:09:20|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|4
1655107770000|2022-06-13 08:09:30|29.56|29.48|29.56|29.48|29.58|29.5|29.53|29.45|2
1655107780000|2022-06-13 08:09:40|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|1
1655107790000|2022-06-13 08:09:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|138
1655107800000|2022-06-13 08:10:00|29.48|29.4|29.53|29.45|29.53|29.45|29.48|29.4|20
1655107810000|2022-06-13 08:10:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|45
1655107820000|2022-06-13 08:10:20|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1655107830000|2022-06-13 08:10:30|29.48|29.4|29.48|29.4|29.51|29.43|29.48|29.4|47
1655107840000|2022-06-13 08:10:40|29.51|29.43|29.48|29.4|29.53|29.45|29.48|29.4|81
1655107850000|2022-06-13 08:10:50|||||||||26
1655107880000|2022-06-13 08:11:20|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|20
1655107890000|2022-06-13 08:11:30|29.48|29.4|29.48|29.4|29.53|29.45|29.48|29.4|17
1655107910000|2022-06-13 08:11:50|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|0
1655107920000|2022-06-13 08:12:00|29.48|29.4|29.48|29.4|29.51|29.43|29.48|29.4|0
1655107930000|2022-06-13 08:12:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|5
1655107960000|2022-06-13 08:12:40|29.51|29.43|29.48|29.4|29.53|29.45|29.48|29.4|26
1655107970000|2022-06-13 08:12:50|29.51|29.43|29.53|29.45|29.53|29.45|29.48|29.4|30
1655108000000|2022-06-13 08:13:20|29.56|29.48|29.58|29.5|29.58|29.5|29.53|29.45|21
1655108010000|2022-06-13 08:13:30|29.56|29.48|29.58|29.5|29.58|29.5|29.53|29.45|19
1655108030000|2022-06-13 08:13:50|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1655108060000|2022-06-13 08:14:20|||||||||1
1655108070000|2022-06-13 08:14:30|29.59|29.51|29.64|29.56|29.64|29.56|29.58|29.5|8
1655108100000|2022-06-13 08:15:00|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|1
1655108110000|2022-06-13 08:15:10|||||||||8
1655108120000|2022-06-13 08:15:20|||||||||7
1655108130000|2022-06-13 08:15:30|29.66|29.58|29.64|29.56|29.69|29.61|29.64|29.56|34
1655108160000|2022-06-13 08:16:00|29.61|29.53|29.64|29.56|29.64|29.56|29.59|29.51|10
1655108170000|2022-06-13 08:16:10|||||||||40
1655108180000|2022-06-13 08:16:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1655108190000|2022-06-13 08:16:30|29.69|29.61|29.64|29.56|29.69|29.61|29.64|29.56|11
1655108200000|2022-06-13 08:16:40|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|14
1655108210000|2022-06-13 08:16:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655108230000|2022-06-13 08:17:10|||||||||8
1655108280000|2022-06-13 08:18:00|29.74|29.66|29.74|29.66|29.74|29.66|29.71|29.63|18
1655108330000|2022-06-13 08:18:50|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|32
1655108340000|2022-06-13 08:19:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|14
1655108360000|2022-06-13 08:19:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|4
1655108370000|2022-06-13 08:19:30|29.74|29.66|29.79|29.71|29.79|29.71|29.74|29.66|4
1655108380000|2022-06-13 08:19:40|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|3
1655108390000|2022-06-13 08:19:50|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|2
1655108430000|2022-06-13 08:20:30|||||||||4
1655108440000|2022-06-13 08:20:40|||||||||19
1655108450000|2022-06-13 08:20:50|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|2
1655108490000|2022-06-13 08:21:30|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|50
1655108500000|2022-06-13 08:21:40|29.76|29.68|29.79|29.71|29.79|29.71|29.74|29.66|9
1655108510000|2022-06-13 08:21:50|29.76|29.68|29.76|29.68|29.79|29.71|29.74|29.66|33
1655108520000|2022-06-13 08:22:00|29.78|29.7|29.76|29.68|29.79|29.71|29.74|29.66|9
1655108530000|2022-06-13 08:22:10|29.79|29.71|29.79|29.71|29.79|29.71|29.76|29.68|0
1655108540000|2022-06-13 08:22:20|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|2
1655108550000|2022-06-13 08:22:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1655108560000|2022-06-13 08:22:40|||||||||3
1655108580000|2022-06-13 08:23:00|29.81|29.73|29.81|29.73|29.81|29.73|29.79|29.71|12
1655108590000|2022-06-13 08:23:10|29.79|29.71|29.81|29.73|29.84|29.76|29.79|29.71|0
1655108600000|2022-06-13 08:23:20|29.84|29.76|29.79|29.71|29.84|29.76|29.79|29.71|0
1655108620000|2022-06-13 08:23:40|29.81|29.73|29.79|29.71|29.84|29.76|29.79|29.71|16
1655108630000|2022-06-13 08:23:50|29.81|29.73|29.81|29.73|29.84|29.76|29.79|29.71|0
1655108640000|2022-06-13 08:24:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1655108660000|2022-06-13 08:24:20|||||||||1
1655108700000|2022-06-13 08:25:00|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|6
1655108730000|2022-06-13 08:25:30|29.79|29.71|29.79|29.71|29.84|29.76|29.79|29.71|57
1655108740000|2022-06-13 08:25:40|||||||||2
1655108750000|2022-06-13 08:25:50|29.84|29.76|29.79|29.71|29.84|29.76|29.79|29.71|14
1655108790000|2022-06-13 08:26:30|29.78|29.7|29.74|29.66|29.78|29.7|29.74|29.66|23
1655108800000|2022-06-13 08:26:40|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|1
1655108810000|2022-06-13 08:26:50|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1655108820000|2022-06-13 08:27:00|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1655108830000|2022-06-13 08:27:10|29.84|29.76|29.84|29.76|29.84|29.76|29.81|29.73|0
1655108850000|2022-06-13 08:27:30|||||||||18
1655108870000|2022-06-13 08:27:50|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|2
1655108880000|2022-06-13 08:28:00|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|6
1655108890000|2022-06-13 08:28:10|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1655108900000|2022-06-13 08:28:20|29.76|29.68|29.76|29.68|29.78|29.7|29.73|29.65|12
1655108910000|2022-06-13 08:28:30|29.74|29.66|29.76|29.68|29.78|29.7|29.74|29.66|15
1655108920000|2022-06-13 08:28:40|29.78|29.7|29.73|29.65|29.78|29.7|29.73|29.65|5
1655108930000|2022-06-13 08:28:50|29.74|29.66|29.76|29.68|29.76|29.68|29.73|29.65|23
1655108940000|2022-06-13 08:29:00|29.74|29.66|29.74|29.66|29.78|29.7|29.73|29.65|0
1655108950000|2022-06-13 08:29:10|29.73|29.65|29.76|29.68|29.78|29.7|29.73|29.65|0
1655108960000|2022-06-13 08:29:20|29.78|29.7|29.78|29.7|29.78|29.7|29.76|29.68|0
1655109010000|2022-06-13 08:30:10|29.79|29.71|29.78|29.7|29.81|29.73|29.78|29.7|4
1655109020000|2022-06-13 08:30:20|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1655109030000|2022-06-13 08:30:30|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1655109040000|2022-06-13 08:30:40|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1655109050000|2022-06-13 08:30:50|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1655109060000|2022-06-13 08:31:00|29.79|29.71|29.78|29.7|29.79|29.71|29.73|29.65|24
1655109070000|2022-06-13 08:31:10|29.76|29.68|29.78|29.7|29.78|29.7|29.73|29.65|4
1655109090000|2022-06-13 08:31:30|29.83|29.75|29.78|29.7|29.83|29.75|29.78|29.7|4
1655109110000|2022-06-13 08:31:50|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|3
1655109130000|2022-06-13 08:32:10|||||||||2
1655109140000|2022-06-13 08:32:20|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|1
1655109150000|2022-06-13 08:32:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|2
1655109160000|2022-06-13 08:32:40|29.66|29.58|29.63|29.55|29.68|29.6|29.63|29.55|1
1655109180000|2022-06-13 08:33:00|||||||||4
1655109200000|2022-06-13 08:33:20|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1655109250000|2022-06-13 08:34:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|15
1655109280000|2022-06-13 08:34:40|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|10
1655109290000|2022-06-13 08:34:50|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|1
1655109340000|2022-06-13 08:35:40|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1655109380000|2022-06-13 08:36:20|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1655109390000|2022-06-13 08:36:30|29.58|29.5|29.58|29.5|29.63|29.55|29.58|29.5|0
1655109400000|2022-06-13 08:36:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|10
1655109410000|2022-06-13 08:36:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655109420000|2022-06-13 08:37:00|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1655109430000|2022-06-13 08:37:10|29.65|29.57|29.66|29.58|29.68|29.6|29.65|29.57|6
1655109440000|2022-06-13 08:37:20|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|4
1655109460000|2022-06-13 08:37:40|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|0
1655109470000|2022-06-13 08:37:50|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|7
1655109490000|2022-06-13 08:38:10|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|1
1655109500000|2022-06-13 08:38:20|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|9
1655109540000|2022-06-13 08:39:00|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1655109550000|2022-06-13 08:39:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655109570000|2022-06-13 08:39:30|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|2
1655109580000|2022-06-13 08:39:40|29.63|29.55|29.63|29.55|29.66|29.58|29.63|29.55|0
1655109600000|2022-06-13 08:40:00|||||||||38
1655109610000|2022-06-13 08:40:10|||||||||9
1655109620000|2022-06-13 08:40:20|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|85
1655109630000|2022-06-13 08:40:30|29.61|29.53|29.58|29.5|29.63|29.55|29.56|29.48|126
1655109640000|2022-06-13 08:40:40|||||||||81
1655109650000|2022-06-13 08:40:50|29.53|29.45|29.53|29.45|29.56|29.48|29.53|29.45|104
1655109660000|2022-06-13 08:41:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|94
1655109670000|2022-06-13 08:41:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|16
1655109680000|2022-06-13 08:41:20|||||||||5
1655109690000|2022-06-13 08:41:30|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|10
1655109700000|2022-06-13 08:41:40|||||||||1
1655109710000|2022-06-13 08:41:50|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|2
1655109720000|2022-06-13 08:42:00|29.5|29.42|29.53|29.45|29.55|29.47|29.5|29.42|20
1655109740000|2022-06-13 08:42:20|29.5|29.42|29.53|29.45|29.53|29.45|29.48|29.4|4
1655109780000|2022-06-13 08:43:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1655109790000|2022-06-13 08:43:10|29.58|29.5|29.58|29.5|29.58|29.5|29.55|29.47|0
1655109810000|2022-06-13 08:43:30|29.55|29.47|29.58|29.5|29.58|29.5|29.53|29.45|2
1655109820000|2022-06-13 08:43:40|29.55|29.47|29.58|29.5|29.6|29.52|29.55|29.47|7
1655109830000|2022-06-13 08:43:50|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|6
1655109840000|2022-06-13 08:44:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1655109850000|2022-06-13 08:44:10|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|3
1655109860000|2022-06-13 08:44:20|29.55|29.47|29.55|29.47|29.58|29.5|29.53|29.45|0
1655109870000|2022-06-13 08:44:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655109880000|2022-06-13 08:44:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|9
1655109890000|2022-06-13 08:44:50|29.53|29.45|29.48|29.4|29.53|29.45|29.48|29.4|4
1655109900000|2022-06-13 08:45:00|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|15
1655109910000|2022-06-13 08:45:10|||||||||1
1655109920000|2022-06-13 08:45:20|29.55|29.47|29.53|29.45|29.58|29.5|29.53|29.45|3
1655109930000|2022-06-13 08:45:30|29.5|29.42|29.5|29.42|29.53|29.45|29.5|29.42|0
1655109940000|2022-06-13 08:45:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655109950000|2022-06-13 08:45:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|12
1655109960000|2022-06-13 08:46:00|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|8
1655109970000|2022-06-13 08:46:10|29.53|29.45|29.5|29.42|29.53|29.45|29.48|29.4|26
1655109980000|2022-06-13 08:46:20|29.48|29.4|29.53|29.45|29.53|29.45|29.48|29.4|1
1655109990000|2022-06-13 08:46:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|9
1655110000000|2022-06-13 08:46:40|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1655110010000|2022-06-13 08:46:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1655110020000|2022-06-13 08:47:00|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|4
1655110030000|2022-06-13 08:47:10|29.48|29.4|29.53|29.45|29.53|29.45|29.48|29.4|0
1655110040000|2022-06-13 08:47:20|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|30
1655110060000|2022-06-13 08:47:40|||||||||5
1655110070000|2022-06-13 08:47:50|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|3
1655110080000|2022-06-13 08:48:00|||||||||8
1655110090000|2022-06-13 08:48:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1655110100000|2022-06-13 08:48:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1655110110000|2022-06-13 08:48:30|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|0
1655110120000|2022-06-13 08:48:40|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|0
1655110130000|2022-06-13 08:48:50|29.6|29.52|29.58|29.5|29.63|29.55|29.58|29.5|0
1655110140000|2022-06-13 08:49:00|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|0
1655110150000|2022-06-13 08:49:10|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|38
1655110160000|2022-06-13 08:49:20|29.63|29.55|29.63|29.55|29.63|29.55|29.6|29.52|19
1655110170000|2022-06-13 08:49:30|29.6|29.52|29.6|29.52|29.63|29.55|29.6|29.52|9
1655110180000|2022-06-13 08:49:40|29.58|29.5|29.61|29.53|29.63|29.55|29.58|29.5|1
1655110190000|2022-06-13 08:49:50|29.6|29.52|29.58|29.5|29.61|29.53|29.58|29.5|0
1655110200000|2022-06-13 08:50:00|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|6
1655110230000|2022-06-13 08:50:30|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|9
1655110250000|2022-06-13 08:50:50|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|1
1655110260000|2022-06-13 08:51:00|29.63|29.55|29.6|29.52|29.63|29.55|29.58|29.5|7
1655110270000|2022-06-13 08:51:10|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|0
1655110280000|2022-06-13 08:51:20|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1655110320000|2022-06-13 08:52:00|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|34
1655110330000|2022-06-13 08:52:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|90
1655110340000|2022-06-13 08:52:20|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|87
1655110350000|2022-06-13 08:52:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|125
1655110360000|2022-06-13 08:52:40|29.83|29.75|29.83|29.75|29.83|29.75|29.78|29.7|86
1655110370000|2022-06-13 08:52:50|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|19
1655110380000|2022-06-13 08:53:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655110390000|2022-06-13 08:53:10|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|1
1655110400000|2022-06-13 08:53:20|29.78|29.7|29.81|29.73|29.83|29.75|29.78|29.7|8
1655110410000|2022-06-13 08:53:30|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|11
1655110420000|2022-06-13 08:53:40|||||||||13
1655110460000|2022-06-13 08:54:20|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|8
1655110470000|2022-06-13 08:54:30|29.81|29.73|29.78|29.7|29.83|29.75|29.78|29.7|155
1655110480000|2022-06-13 08:54:40|||||||||141
1655110490000|2022-06-13 08:54:50|||||||||131
1655110500000|2022-06-13 08:55:00|29.81|29.73|29.78|29.7|29.83|29.75|29.78|29.7|22
1655110510000|2022-06-13 08:55:10|29.81|29.73|29.78|29.7|29.83|29.75|29.78|29.7|99
1655110520000|2022-06-13 08:55:20|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|293
1655110530000|2022-06-13 08:55:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|214
1655110540000|2022-06-13 08:55:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|11
1655110550000|2022-06-13 08:55:50|29.76|29.68|29.76|29.68|29.76|29.68|29.73|29.65|24
1655110560000|2022-06-13 08:56:00|29.78|29.7|29.78|29.7|29.78|29.7|29.73|29.65|27
1655110570000|2022-06-13 08:56:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1655110580000|2022-06-13 08:56:20|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|0
1655110600000|2022-06-13 08:56:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|12
1655110620000|2022-06-13 08:57:00|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1655110630000|2022-06-13 08:57:10|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1655110640000|2022-06-13 08:57:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655110650000|2022-06-13 08:57:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655110660000|2022-06-13 08:57:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655110670000|2022-06-13 08:57:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|6
1655110680000|2022-06-13 08:58:00|||||||||2
1655110690000|2022-06-13 08:58:10|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|1
1655110700000|2022-06-13 08:58:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|8
1655110710000|2022-06-13 08:58:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|13
1655110720000|2022-06-13 08:58:40|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|6
1655110730000|2022-06-13 08:58:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655110740000|2022-06-13 08:59:00|||||||||46
1655110750000|2022-06-13 08:59:10|29.76|29.68|29.76|29.68|29.76|29.68|29.73|29.65|24
1655110760000|2022-06-13 08:59:20|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|13
1655110770000|2022-06-13 08:59:30|||||||||2
1655110790000|2022-06-13 08:59:50|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|5
1655110810000|2022-06-13 09:00:10|29.81|29.73|29.78|29.7|29.83|29.75|29.78|29.7|32
1655110820000|2022-06-13 09:00:20|||||||||4
1655110840000|2022-06-13 09:00:40|29.81|29.73|29.81|29.73|29.83|29.75|29.78|29.7|3
1655110850000|2022-06-13 09:00:50|29.78|29.7|29.78|29.7|29.83|29.75|29.78|29.7|0
1655110860000|2022-06-13 09:01:00|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|0
1655110870000|2022-06-13 09:01:10|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|60
1655110880000|2022-06-13 09:01:20|29.69|29.61|29.68|29.6|29.73|29.65|29.68|29.6|93
1655110890000|2022-06-13 09:01:30|||||||||61
1655110900000|2022-06-13 09:01:40|||||||||298
1655110910000|2022-06-13 09:01:50|||||||||9
1655110920000|2022-06-13 09:02:00|29.71|29.63|29.68|29.6|29.73|29.65|29.68|29.6|21
1655110930000|2022-06-13 09:02:10|||||||||2
1655110940000|2022-06-13 09:02:20|||||||||3
1655110980000|2022-06-13 09:03:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|106
1655110990000|2022-06-13 09:03:10|||||||||12
1655111010000|2022-06-13 09:03:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|45
1655111030000|2022-06-13 09:03:50|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|62
1655111040000|2022-06-13 09:04:00|29.56|29.48|29.56|29.48|29.56|29.48|29.53|29.45|51
1655111050000|2022-06-13 09:04:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|9
1655111070000|2022-06-13 09:04:30|||||||||9
1655111080000|2022-06-13 09:04:40|||||||||3
1655111110000|2022-06-13 09:05:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|9
1655111120000|2022-06-13 09:05:20|||||||||11
1655111130000|2022-06-13 09:05:30|||||||||2
1655111170000|2022-06-13 09:06:10|||||||||20
1655111180000|2022-06-13 09:06:20|||||||||3
1655111220000|2022-06-13 09:07:00|||||||||9
1655111230000|2022-06-13 09:07:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|35
1655111240000|2022-06-13 09:07:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1655111250000|2022-06-13 09:07:30|29.51|29.43|29.48|29.4|29.51|29.43|29.48|29.4|0
1655111270000|2022-06-13 09:07:50|29.51|29.43|29.51|29.43|29.51|29.43|29.48|29.4|0
1655111280000|2022-06-13 09:08:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655111290000|2022-06-13 09:08:10|29.56|29.48|29.56|29.48|29.58|29.5|29.53|29.45|5
1655111300000|2022-06-13 09:08:20|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|37
1655111320000|2022-06-13 09:08:40|29.53|29.45|29.53|29.45|29.56|29.48|29.53|29.45|2
1655111440000|2022-06-13 09:10:40|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|9
1655111470000|2022-06-13 09:11:10|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|39
1655111490000|2022-06-13 09:11:30|||||||||4
1655111500000|2022-06-13 09:11:40|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|10
1655111540000|2022-06-13 09:12:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655111550000|2022-06-13 09:12:30|29.64|29.56|29.64|29.56|29.64|29.56|29.63|29.55|12
1655111560000|2022-06-13 09:12:40|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|21
1655111590000|2022-06-13 09:13:10|29.63|29.55|29.64|29.56|29.64|29.56|29.61|29.53|1
1655111600000|2022-06-13 09:13:20|29.61|29.53|29.59|29.51|29.64|29.56|29.59|29.51|16
1655111610000|2022-06-13 09:13:30|29.61|29.53|29.61|29.53|29.64|29.56|29.59|29.51|13
1655111620000|2022-06-13 09:13:40|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|5
1655111630000|2022-06-13 09:13:50|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|0
1655111680000|2022-06-13 09:14:40|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|22
1655111710000|2022-06-13 09:15:10|29.61|29.53|29.59|29.51|29.64|29.56|29.59|29.51|10
1655111720000|2022-06-13 09:15:20|||||||||9
1655111740000|2022-06-13 09:15:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|15
1655111760000|2022-06-13 09:16:00|||||||||97
1655111770000|2022-06-13 09:16:10|||||||||33
1655111780000|2022-06-13 09:16:20|||||||||2
1655111790000|2022-06-13 09:16:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|20
1655111800000|2022-06-13 09:16:40|||||||||24
1655111810000|2022-06-13 09:16:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|45
1655111820000|2022-06-13 09:17:00|29.59|29.51|29.59|29.51|29.59|29.51|29.54|29.46|15
1655111830000|2022-06-13 09:17:10|||||||||2
1655111860000|2022-06-13 09:17:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|14
1655111870000|2022-06-13 09:17:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|4
1655111880000|2022-06-13 09:18:00|||||||||20
1655111890000|2022-06-13 09:18:10|29.61|29.53|29.64|29.56|29.64|29.56|29.59|29.51|18
1655111900000|2022-06-13 09:18:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|31
1655111910000|2022-06-13 09:18:30|||||||||50
1655111920000|2022-06-13 09:18:40|||||||||102
1655111930000|2022-06-13 09:18:50|29.54|29.46|29.54|29.46|29.59|29.51|29.54|29.46|121
1655111940000|2022-06-13 09:19:00|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|27
1655111950000|2022-06-13 09:19:10|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|161
1655111960000|2022-06-13 09:19:20|29.51|29.43|29.49|29.41|29.54|29.46|29.49|29.41|74
1655111970000|2022-06-13 09:19:30|||||||||84
1655111980000|2022-06-13 09:19:40|||||||||18
1655112000000|2022-06-13 09:20:00|||||||||1
1655112010000|2022-06-13 09:20:10|||||||||8
1655112020000|2022-06-13 09:20:20|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|68
1655112030000|2022-06-13 09:20:30|||||||||2
1655112040000|2022-06-13 09:20:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|45
1655112050000|2022-06-13 09:20:50|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|73
1655112060000|2022-06-13 09:21:00|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|54
1655112070000|2022-06-13 09:21:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|18
1655112080000|2022-06-13 09:21:20|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|18
1655112090000|2022-06-13 09:21:30|||||||||55
1655112100000|2022-06-13 09:21:40|||||||||56
1655112110000|2022-06-13 09:21:50|||||||||5
1655112130000|2022-06-13 09:22:10|||||||||120
1655112140000|2022-06-13 09:22:20|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|112
1655112150000|2022-06-13 09:22:30|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|63
1655112170000|2022-06-13 09:22:50|||||||||68
1655112180000|2022-06-13 09:23:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|75
1655112190000|2022-06-13 09:23:10|29.24|29.16|29.29|29.21|29.29|29.21|29.24|29.16|25
1655112200000|2022-06-13 09:23:20|||||||||4
1655112210000|2022-06-13 09:23:30|29.32|29.24|29.29|29.21|29.34|29.26|29.29|29.21|108
1655112220000|2022-06-13 09:23:40|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|43
1655112230000|2022-06-13 09:23:50|||||||||1
1655112240000|2022-06-13 09:24:00|||||||||75
1655112250000|2022-06-13 09:24:10|||||||||26
1655112270000|2022-06-13 09:24:30|29.32|29.24|29.32|29.24|29.32|29.24|29.29|29.21|24
1655112280000|2022-06-13 09:24:40|29.34|29.26|29.4|29.32|29.4|29.32|29.34|29.26|56
1655112290000|2022-06-13 09:24:50|29.37|29.29|29.35|29.27|29.4|29.32|29.35|29.27|32
1655112300000|2022-06-13 09:25:00|29.37|29.29|29.37|29.29|29.4|29.32|29.35|29.27|9
1655112310000|2022-06-13 09:25:10|29.35|29.27|29.35|29.27|29.35|29.27|29.34|29.26|2
1655112320000|2022-06-13 09:25:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|12
1655112340000|2022-06-13 09:25:40|29.37|29.29|29.37|29.29|29.39|29.31|29.34|29.26|24
1655112350000|2022-06-13 09:25:50|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|23
1655112360000|2022-06-13 09:26:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|4
1655112370000|2022-06-13 09:26:10|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|27
1655112380000|2022-06-13 09:26:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|1
1655112390000|2022-06-13 09:26:30|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1655112400000|2022-06-13 09:26:40|29.35|29.27|29.39|29.31|29.4|29.32|29.35|29.27|2
1655112410000|2022-06-13 09:26:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655112420000|2022-06-13 09:27:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1655112430000|2022-06-13 09:27:10|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1655112440000|2022-06-13 09:27:20|||||||||32
1655112450000|2022-06-13 09:27:30|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|137
1655112460000|2022-06-13 09:27:40|29.39|29.31|29.42|29.34|29.44|29.36|29.39|29.31|61
1655112470000|2022-06-13 09:27:50|29.39|29.31|29.39|29.31|29.42|29.34|29.39|29.31|7
1655112510000|2022-06-13 09:28:30|29.42|29.34|29.39|29.31|29.44|29.36|29.39|29.31|7
1655112520000|2022-06-13 09:28:40|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|3
1655112540000|2022-06-13 09:29:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|41
1655112570000|2022-06-13 09:29:30|||||||||15
1655112590000|2022-06-13 09:29:50|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|38
1655112600000|2022-06-13 09:30:00|29.49|29.41|29.44|29.36|29.49|29.41|29.44|29.36|28
1655112610000|2022-06-13 09:30:10|29.47|29.39|29.47|29.39|29.49|29.41|29.44|29.36|18
1655112620000|2022-06-13 09:30:20|29.44|29.36|29.44|29.36|29.47|29.39|29.44|29.36|0
1655112630000|2022-06-13 09:30:30|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1655112640000|2022-06-13 09:30:40|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|18
1655112670000|2022-06-13 09:31:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|2
1655112680000|2022-06-13 09:31:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|1
1655112690000|2022-06-13 09:31:30|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|3
1655112700000|2022-06-13 09:31:40|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|0
1655112710000|2022-06-13 09:31:50|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1655112750000|2022-06-13 09:32:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|3
1655112760000|2022-06-13 09:32:40|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|43
1655112810000|2022-06-13 09:33:30|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|77
1655112820000|2022-06-13 09:33:40|29.52|29.44|29.52|29.44|29.54|29.46|29.49|29.41|12
1655112830000|2022-06-13 09:33:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1655112840000|2022-06-13 09:34:00|||||||||102
1655112890000|2022-06-13 09:34:50|29.44|29.36|29.44|29.36|29.47|29.39|29.44|29.36|15
1655112900000|2022-06-13 09:35:00|29.42|29.34|29.39|29.31|29.44|29.36|29.34|29.26|86
1655112910000|2022-06-13 09:35:10|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|26
1655112920000|2022-06-13 09:35:20|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|8
1655112930000|2022-06-13 09:35:30|29.52|29.44|29.54|29.46|29.54|29.46|29.49|29.41|7
1655112940000|2022-06-13 09:35:40|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|1
1655112950000|2022-06-13 09:35:50|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|7
1655112960000|2022-06-13 09:36:00|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|66
1655112970000|2022-06-13 09:36:10|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|1
1655112980000|2022-06-13 09:36:20|||||||||2
1655112990000|2022-06-13 09:36:30|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|4
1655113070000|2022-06-13 09:37:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|7
1655113080000|2022-06-13 09:38:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|4
1655113100000|2022-06-13 09:38:20|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|3
1655113110000|2022-06-13 09:38:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|1
1655113120000|2022-06-13 09:38:40|29.49|29.41|29.52|29.44|29.54|29.46|29.49|29.41|2
1655113130000|2022-06-13 09:38:50|29.49|29.41|29.49|29.41|29.52|29.44|29.49|29.41|0
1655113140000|2022-06-13 09:39:00|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1655113150000|2022-06-13 09:39:10|||||||||1
1655113170000|2022-06-13 09:39:30|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|4
1655113180000|2022-06-13 09:39:40|29.54|29.46|29.52|29.44|29.54|29.46|29.49|29.41|1
1655113190000|2022-06-13 09:39:50|29.49|29.41|29.49|29.41|29.52|29.44|29.49|29.41|0
1655113210000|2022-06-13 09:40:10|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|9
1655113220000|2022-06-13 09:40:20|||||||||1
1655113230000|2022-06-13 09:40:30|||||||||1
1655113240000|2022-06-13 09:40:40|29.44|29.36|29.47|29.39|29.49|29.41|29.44|29.36|5
1655113250000|2022-06-13 09:40:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1655113260000|2022-06-13 09:41:00|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|1
1655113270000|2022-06-13 09:41:10|||||||||3
1655113280000|2022-06-13 09:41:20|29.47|29.39|29.49|29.41|29.49|29.41|29.44|29.36|0
1655113290000|2022-06-13 09:41:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|9
1655113320000|2022-06-13 09:42:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|32
1655113330000|2022-06-13 09:42:10|||||||||5
1655113340000|2022-06-13 09:42:20|29.64|29.56|29.69|29.61|29.69|29.61|29.64|29.56|114
1655113350000|2022-06-13 09:42:30|29.64|29.56|29.69|29.61|29.69|29.61|29.64|29.56|17
1655113360000|2022-06-13 09:42:40|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|5
1655113390000|2022-06-13 09:43:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|49
1655113400000|2022-06-13 09:43:20|29.69|29.61|29.72|29.64|29.74|29.66|29.69|29.61|57
1655113410000|2022-06-13 09:43:30|29.74|29.66|29.74|29.66|29.74|29.66|29.72|29.64|2
1655113420000|2022-06-13 09:43:40|29.72|29.64|29.72|29.64|29.74|29.66|29.72|29.64|0
1655113430000|2022-06-13 09:43:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1655113440000|2022-06-13 09:44:00|||||||||1
1655113450000|2022-06-13 09:44:10|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|8
1655113460000|2022-06-13 09:44:20|29.66|29.58|29.64|29.56|29.69|29.61|29.64|29.56|3
1655113510000|2022-06-13 09:45:10|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|3
1655113520000|2022-06-13 09:45:20|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|2
1655113530000|2022-06-13 09:45:30|29.66|29.58|29.69|29.61|29.69|29.61|29.64|29.56|56
1655113540000|2022-06-13 09:45:40|29.66|29.58|29.66|29.58|29.69|29.61|29.66|29.58|0
1655113550000|2022-06-13 09:45:50|29.69|29.61|29.69|29.61|29.69|29.61|29.64|29.56|4
1655113560000|2022-06-13 09:46:00|29.66|29.58|29.66|29.58|29.69|29.61|29.64|29.56|1
1655113570000|2022-06-13 09:46:10|29.64|29.56|29.69|29.61|29.69|29.61|29.64|29.56|0
1655113580000|2022-06-13 09:46:20|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|0
1655113590000|2022-06-13 09:46:30|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|0
1655113600000|2022-06-13 09:46:40|29.64|29.56|29.66|29.58|29.66|29.58|29.64|29.56|45
1655113610000|2022-06-13 09:46:50|29.69|29.61|29.64|29.56|29.69|29.61|29.64|29.56|1
1655113620000|2022-06-13 09:47:00|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|0
1655113630000|2022-06-13 09:47:10|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1655113640000|2022-06-13 09:47:20|29.66|29.58|29.64|29.56|29.69|29.61|29.64|29.56|4
1655113650000|2022-06-13 09:47:30|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|11
1655113660000|2022-06-13 09:47:40|29.66|29.58|29.64|29.56|29.69|29.61|29.64|29.56|16
1655113670000|2022-06-13 09:47:50|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1655113680000|2022-06-13 09:48:00|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|0
1655113690000|2022-06-13 09:48:10|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|0
1655113710000|2022-06-13 09:48:30|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|0
1655113720000|2022-06-13 09:48:40|29.66|29.58|29.66|29.58|29.69|29.61|29.66|29.58|1
1655113730000|2022-06-13 09:48:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1655113770000|2022-06-13 09:49:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|18
1655113780000|2022-06-13 09:49:40|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1655113790000|2022-06-13 09:49:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1655113800000|2022-06-13 09:50:00|29.61|29.53|29.61|29.53|29.64|29.56|29.59|29.51|0
1655113810000|2022-06-13 09:50:10|29.64|29.56|29.61|29.53|29.64|29.56|29.59|29.51|0
1655113820000|2022-06-13 09:50:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|131
1655113880000|2022-06-13 09:51:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|22
1655113890000|2022-06-13 09:51:30|29.69|29.61|29.71|29.63|29.74|29.66|29.69|29.61|80
1655113900000|2022-06-13 09:51:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655113920000|2022-06-13 09:52:00|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|14
1655113990000|2022-06-13 09:53:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|61
1655114000000|2022-06-13 09:53:20|29.79|29.71|29.79|29.71|29.79|29.71|29.76|29.68|0
1655114010000|2022-06-13 09:53:30|29.74|29.66|29.79|29.71|29.79|29.71|29.74|29.66|4
1655114040000|2022-06-13 09:54:00|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|25
1655114110000|2022-06-13 09:55:10|29.81|29.73|29.81|29.73|29.84|29.76|29.81|29.73|2
1655114120000|2022-06-13 09:55:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1655114150000|2022-06-13 09:55:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|13
1655114160000|2022-06-13 09:56:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1655114170000|2022-06-13 09:56:10|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|1
1655114180000|2022-06-13 09:56:20|||||||||1
1655114200000|2022-06-13 09:56:40|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|2
1655114210000|2022-06-13 09:56:50|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|0
1655114240000|2022-06-13 09:57:20|||||||||25
1655114250000|2022-06-13 09:57:30|29.76|29.68|29.74|29.66|29.79|29.71|29.74|29.66|11
1655114260000|2022-06-13 09:57:40|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|0
1655114280000|2022-06-13 09:58:00|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|1
1655114290000|2022-06-13 09:58:10|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|4
1655114300000|2022-06-13 09:58:20|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|0
1655114310000|2022-06-13 09:58:30|||||||||5
1655114320000|2022-06-13 09:58:40|||||||||1
1655114400000|2022-06-13 10:00:00|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|4
1655114410000|2022-06-13 10:00:10|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|1
1655114420000|2022-06-13 10:00:20|29.76|29.68|29.74|29.66|29.79|29.71|29.74|29.66|0
1655114430000|2022-06-13 10:00:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655114440000|2022-06-13 10:00:40|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|0
1655114460000|2022-06-13 10:01:00|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1655114470000|2022-06-13 10:01:10|||||||||3
1655114480000|2022-06-13 10:01:20|29.76|29.68|29.76|29.68|29.79|29.71|29.76|29.68|2
1655114490000|2022-06-13 10:01:30|29.74|29.66|29.76|29.68|29.79|29.71|29.74|29.66|0
1655114500000|2022-06-13 10:01:40|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1655114510000|2022-06-13 10:01:50|29.79|29.71|29.79|29.71|29.79|29.71|29.76|29.68|0
1655114530000|2022-06-13 10:02:10|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|1
1655114540000|2022-06-13 10:02:20|29.81|29.73|29.81|29.73|29.84|29.76|29.79|29.71|14
1655114550000|2022-06-13 10:02:30|29.84|29.76|29.79|29.71|29.84|29.76|29.79|29.71|0
1655114560000|2022-06-13 10:02:40|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|5
1655114590000|2022-06-13 10:03:10|||||||||1
1655114610000|2022-06-13 10:03:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|1
1655114620000|2022-06-13 10:03:40|29.84|29.76|29.79|29.71|29.84|29.76|29.79|29.71|1
1655114640000|2022-06-13 10:04:00|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|1
1655114670000|2022-06-13 10:04:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1655114680000|2022-06-13 10:04:40|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1655114690000|2022-06-13 10:04:50|29.74|29.66|29.76|29.68|29.79|29.71|29.74|29.66|0
1655114700000|2022-06-13 10:05:00|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|0
1655114710000|2022-06-13 10:05:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655114730000|2022-06-13 10:05:30|||||||||7
1655114740000|2022-06-13 10:05:40|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|2
1655114750000|2022-06-13 10:05:50|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1655114760000|2022-06-13 10:06:00|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1655114770000|2022-06-13 10:06:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655114800000|2022-06-13 10:06:40|||||||||4
1655114820000|2022-06-13 10:07:00|29.71|29.63|29.74|29.66|29.74|29.66|29.69|29.61|154
1655114830000|2022-06-13 10:07:10|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|9
1655114840000|2022-06-13 10:07:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|1
1655114860000|2022-06-13 10:07:40|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1655114870000|2022-06-13 10:07:50|29.73|29.65|29.74|29.66|29.74|29.66|29.69|29.61|17
1655114880000|2022-06-13 10:08:00|29.73|29.65|29.68|29.6|29.73|29.65|29.68|29.6|7
1655114890000|2022-06-13 10:08:10|29.69|29.61|29.71|29.63|29.73|29.65|29.68|29.6|139
1655114900000|2022-06-13 10:08:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|7
1655114910000|2022-06-13 10:08:30|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1655114920000|2022-06-13 10:08:40|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|0
1655114930000|2022-06-13 10:08:50|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1655114940000|2022-06-13 10:09:00|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|1
1655114950000|2022-06-13 10:09:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|21
1655114960000|2022-06-13 10:09:20|29.69|29.61|29.69|29.61|29.69|29.61|29.68|29.6|1
1655114970000|2022-06-13 10:09:30|29.68|29.6|29.68|29.6|29.69|29.61|29.68|29.6|0
1655115000000|2022-06-13 10:10:00|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|719
1655115010000|2022-06-13 10:10:10|29.63|29.55|29.58|29.5|29.64|29.56|29.58|29.5|57
1655115030000|2022-06-13 10:10:30|29.61|29.53|29.58|29.5|29.63|29.55|29.58|29.5|5
1655115040000|2022-06-13 10:10:40|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|1
1655115060000|2022-06-13 10:11:00|||||||||2
1655115130000|2022-06-13 10:12:10|||||||||10
1655115150000|2022-06-13 10:12:30|||||||||1
1655115160000|2022-06-13 10:12:40|||||||||1
1655115170000|2022-06-13 10:12:50|||||||||41
1655115240000|2022-06-13 10:14:00|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|21
1655115250000|2022-06-13 10:14:10|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|2
1655115260000|2022-06-13 10:14:20|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|2
1655115270000|2022-06-13 10:14:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1655115300000|2022-06-13 10:15:00|||||||||4
1655115330000|2022-06-13 10:15:30|||||||||8
1655115340000|2022-06-13 10:15:40|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|23
1655115350000|2022-06-13 10:15:50|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|3
1655115360000|2022-06-13 10:16:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|3
1655115370000|2022-06-13 10:16:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1655115380000|2022-06-13 10:16:20|||||||||3
1655115390000|2022-06-13 10:16:30|||||||||1
1655115400000|2022-06-13 10:16:40|29.61|29.53|29.63|29.55|29.63|29.55|29.58|29.5|0
1655115440000|2022-06-13 10:17:20|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|7
1655115460000|2022-06-13 10:17:40|||||||||1
1655115490000|2022-06-13 10:18:10|||||||||1
1655115530000|2022-06-13 10:18:50|||||||||1
1655115580000|2022-06-13 10:19:40|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|5
1655115600000|2022-06-13 10:20:00|||||||||5
1655115610000|2022-06-13 10:20:10|||||||||1
1655115620000|2022-06-13 10:20:20|||||||||1
1655115630000|2022-06-13 10:20:30|||||||||1
1655115650000|2022-06-13 10:20:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|2
1655115680000|2022-06-13 10:21:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655115710000|2022-06-13 10:21:50|||||||||1
1655115720000|2022-06-13 10:22:00|||||||||2
1655115730000|2022-06-13 10:22:10|||||||||5
1655115750000|2022-06-13 10:22:30|||||||||4
1655115760000|2022-06-13 10:22:40|||||||||4
1655115770000|2022-06-13 10:22:50|||||||||1
1655115780000|2022-06-13 10:23:00|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|1
1655115800000|2022-06-13 10:23:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|32
1655115840000|2022-06-13 10:24:00|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1655115850000|2022-06-13 10:24:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1655115890000|2022-06-13 10:24:50|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1655115900000|2022-06-13 10:25:00|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1655115940000|2022-06-13 10:25:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|1
1655115960000|2022-06-13 10:26:00|29.58|29.5|29.61|29.53|29.61|29.53|29.58|29.5|6
1655115970000|2022-06-13 10:26:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655115980000|2022-06-13 10:26:20|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|26
1655115990000|2022-06-13 10:26:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|9
1655116060000|2022-06-13 10:27:40|||||||||1
1655116140000|2022-06-13 10:29:00|||||||||16
1655116150000|2022-06-13 10:29:10|||||||||10
1655116220000|2022-06-13 10:30:20|||||||||2
1655116240000|2022-06-13 10:30:40|||||||||10
1655116260000|2022-06-13 10:31:00|||||||||45
1655116270000|2022-06-13 10:31:10|||||||||4
1655116290000|2022-06-13 10:31:30|||||||||2
1655116340000|2022-06-13 10:32:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|15
1655116350000|2022-06-13 10:32:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|27
1655116370000|2022-06-13 10:32:50|||||||||12
1655116400000|2022-06-13 10:33:20|||||||||1
1655116430000|2022-06-13 10:33:50|||||||||1
1655116480000|2022-06-13 10:34:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|46
1655116490000|2022-06-13 10:34:50|||||||||33
1655116500000|2022-06-13 10:35:00|||||||||11
1655116520000|2022-06-13 10:35:20|29.58|29.5|29.63|29.55|29.63|29.55|29.58|29.5|4
1655116550000|2022-06-13 10:35:50|29.58|29.5|29.58|29.5|29.61|29.53|29.58|29.5|6
1655116560000|2022-06-13 10:36:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1655116580000|2022-06-13 10:36:20|||||||||1
1655116590000|2022-06-13 10:36:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1655116600000|2022-06-13 10:36:40|||||||||2
1655116620000|2022-06-13 10:37:00|||||||||3
1655116630000|2022-06-13 10:37:10|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|2
1655116690000|2022-06-13 10:38:10|||||||||33
1655116740000|2022-06-13 10:39:00|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|21
1655116770000|2022-06-13 10:39:30|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|3
1655116780000|2022-06-13 10:39:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1655116790000|2022-06-13 10:39:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1655116800000|2022-06-13 10:40:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|5
1655116840000|2022-06-13 10:40:40|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|37
1655116880000|2022-06-13 10:41:20|||||||||4
1655116900000|2022-06-13 10:41:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|20
1655116910000|2022-06-13 10:41:50|29.58|29.5|29.53|29.45|29.58|29.5|29.53|29.45|5
1655116920000|2022-06-13 10:42:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1655116930000|2022-06-13 10:42:10|29.58|29.5|29.53|29.45|29.58|29.5|29.53|29.45|2
1655116940000|2022-06-13 10:42:20|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|3
1655117020000|2022-06-13 10:43:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|47
1655117030000|2022-06-13 10:43:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|31
1655117040000|2022-06-13 10:44:00|29.53|29.45|29.48|29.4|29.53|29.45|29.48|29.4|3
1655117060000|2022-06-13 10:44:20|29.51|29.43|29.48|29.4|29.53|29.45|29.48|29.4|2
1655117080000|2022-06-13 10:44:40|29.51|29.43|29.48|29.4|29.51|29.43|29.48|29.4|0
1655117100000|2022-06-13 10:45:00|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|2
1655117110000|2022-06-13 10:45:10|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|1
1655117120000|2022-06-13 10:45:20|29.53|29.45|29.48|29.4|29.53|29.45|29.48|29.4|1
1655117140000|2022-06-13 10:45:40|29.51|29.43|29.48|29.4|29.51|29.43|29.48|29.4|1
1655117150000|2022-06-13 10:45:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1655117160000|2022-06-13 10:46:00|29.53|29.45|29.48|29.4|29.53|29.45|29.48|29.4|1
1655117170000|2022-06-13 10:46:10|29.51|29.43|29.48|29.4|29.51|29.43|29.48|29.4|0
1655117190000|2022-06-13 10:46:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1655117200000|2022-06-13 10:46:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655117310000|2022-06-13 10:48:30|||||||||1
1655117320000|2022-06-13 10:48:40|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|16
1655117410000|2022-06-13 10:50:10|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|11
1655117420000|2022-06-13 10:50:20|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|0
1655117450000|2022-06-13 10:50:50|||||||||1
1655117600000|2022-06-13 10:53:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|12
1655117610000|2022-06-13 10:53:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655117620000|2022-06-13 10:53:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|2
1655117630000|2022-06-13 10:53:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655117650000|2022-06-13 10:54:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|1
1655117660000|2022-06-13 10:54:20|29.51|29.43|29.48|29.4|29.51|29.43|29.48|29.4|1
1655117720000|2022-06-13 10:55:20|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|13
1655117730000|2022-06-13 10:55:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|3
1655117750000|2022-06-13 10:55:50|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|7
1655117770000|2022-06-13 10:56:10|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|2
1655117780000|2022-06-13 10:56:20|||||||||1
1655117820000|2022-06-13 10:57:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|22
1655117830000|2022-06-13 10:57:10|||||||||3
1655117840000|2022-06-13 10:57:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|6
1655117850000|2022-06-13 10:57:30|29.53|29.45|29.53|29.45|29.56|29.48|29.53|29.45|0
1655117860000|2022-06-13 10:57:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1655117870000|2022-06-13 10:57:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655117890000|2022-06-13 10:58:10|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|9
1655117920000|2022-06-13 10:58:40|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|0
1655117940000|2022-06-13 10:59:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|3
1655117950000|2022-06-13 10:59:10|29.53|29.45|29.53|29.45|29.56|29.48|29.53|29.45|0
1655117960000|2022-06-13 10:59:20|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|0
1655117970000|2022-06-13 10:59:30|29.56|29.48|29.56|29.48|29.56|29.48|29.53|29.45|7
1655117980000|2022-06-13 10:59:40|29.53|29.45|29.56|29.48|29.58|29.5|29.53|29.45|5
1655117990000|2022-06-13 10:59:50|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|0
1655118000000|2022-06-13 11:00:00|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|14
1655118010000|2022-06-13 11:00:10|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|26
1655118020000|2022-06-13 11:00:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|2
1655118030000|2022-06-13 11:00:30|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1655118160000|2022-06-13 11:02:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|1
1655118170000|2022-06-13 11:02:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655118210000|2022-06-13 11:03:30|29.41|29.33|29.41|29.33|29.41|29.33|29.38|29.3|35
1655118220000|2022-06-13 11:03:40|29.43|29.35|29.43|29.35|29.43|29.35|29.41|29.33|0
1655118230000|2022-06-13 11:03:50|29.41|29.33|29.38|29.3|29.43|29.35|29.38|29.3|0
1655118250000|2022-06-13 11:04:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|13
1655118260000|2022-06-13 11:04:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1655118370000|2022-06-13 11:06:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655118380000|2022-06-13 11:06:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655118450000|2022-06-13 11:07:30|||||||||1
1655118460000|2022-06-13 11:07:40|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|29
1655118470000|2022-06-13 11:07:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655118500000|2022-06-13 11:08:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|2
1655118510000|2022-06-13 11:08:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1655118520000|2022-06-13 11:08:40|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1655118560000|2022-06-13 11:09:20|||||||||2
1655118570000|2022-06-13 11:09:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|14
1655118580000|2022-06-13 11:09:40|29.48|29.4|29.48|29.4|29.51|29.43|29.48|29.4|0
1655118600000|2022-06-13 11:10:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|5
1655118610000|2022-06-13 11:10:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655118620000|2022-06-13 11:10:20|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|0
1655118640000|2022-06-13 11:10:40|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|25
1655118650000|2022-06-13 11:10:50|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1655118660000|2022-06-13 11:11:00|29.53|29.45|29.51|29.43|29.53|29.45|29.48|29.4|9
1655118670000|2022-06-13 11:11:10|29.53|29.45|29.48|29.4|29.53|29.45|29.48|29.4|2
1655118680000|2022-06-13 11:11:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1655118690000|2022-06-13 11:11:30|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|0
1655118700000|2022-06-13 11:11:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1655118720000|2022-06-13 11:12:00|||||||||3
1655118750000|2022-06-13 11:12:30|29.46|29.38|29.46|29.38|29.46|29.38|29.43|29.35|3
1655118770000|2022-06-13 11:12:50|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|0
1655118780000|2022-06-13 11:13:00|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1655118790000|2022-06-13 11:13:10|29.51|29.43|29.48|29.4|29.51|29.43|29.48|29.4|3
1655118800000|2022-06-13 11:13:20|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|14
1655118830000|2022-06-13 11:13:50|||||||||2
1655118840000|2022-06-13 11:14:00|||||||||1
1655118850000|2022-06-13 11:14:10|||||||||14
1655118860000|2022-06-13 11:14:20|||||||||24
1655118870000|2022-06-13 11:14:30|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|16
1655118880000|2022-06-13 11:14:40|||||||||14
1655118890000|2022-06-13 11:14:50|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|2
1655118910000|2022-06-13 11:15:10|||||||||2
1655118920000|2022-06-13 11:15:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|12
1655118930000|2022-06-13 11:15:30|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|36
1655118940000|2022-06-13 11:15:40|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|0
1655118950000|2022-06-13 11:15:50|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1655118960000|2022-06-13 11:16:00|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1655118990000|2022-06-13 11:16:30|||||||||19
1655119000000|2022-06-13 11:16:40|||||||||43
1655119010000|2022-06-13 11:16:50|||||||||52
1655119020000|2022-06-13 11:17:00|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|104
1655119030000|2022-06-13 11:17:10|||||||||70
1655119040000|2022-06-13 11:17:20|29.46|29.38|29.46|29.38|29.46|29.38|29.43|29.35|69
1655119050000|2022-06-13 11:17:30|29.48|29.4|29.43|29.35|29.48|29.4|29.43|29.35|3
1655119060000|2022-06-13 11:17:40|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1655119070000|2022-06-13 11:17:50|29.46|29.38|29.43|29.35|29.48|29.4|29.43|29.35|13
1655119110000|2022-06-13 11:18:30|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|36
1655119130000|2022-06-13 11:18:50|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|1
1655119140000|2022-06-13 11:19:00|29.43|29.35|29.43|29.35|29.46|29.38|29.43|29.35|0
1655119150000|2022-06-13 11:19:10|29.46|29.38|29.43|29.35|29.48|29.4|29.43|29.35|0
1655119160000|2022-06-13 11:19:20|29.46|29.38|29.46|29.38|29.46|29.38|29.43|29.35|18
1655119170000|2022-06-13 11:19:30|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1655119190000|2022-06-13 11:19:50|||||||||5
1655119200000|2022-06-13 11:20:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|35
1655119250000|2022-06-13 11:20:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1655119260000|2022-06-13 11:21:00|29.53|29.45|29.58|29.5|29.58|29.5|29.53|29.45|0
1655119380000|2022-06-13 11:23:00|||||||||2
1655119410000|2022-06-13 11:23:30|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|2
1655119420000|2022-06-13 11:23:40|||||||||3
1655119430000|2022-06-13 11:23:50|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|3
1655119450000|2022-06-13 11:24:10|||||||||2
1655119470000|2022-06-13 11:24:30|||||||||1
1655119480000|2022-06-13 11:24:40|29.66|29.58|29.68|29.6|29.68|29.6|29.64|29.56|8
1655119500000|2022-06-13 11:25:00|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|7
1655119640000|2022-06-13 11:27:20|||||||||12
1655119680000|2022-06-13 11:28:00|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|4
1655119690000|2022-06-13 11:28:10|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1655119700000|2022-06-13 11:28:20|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|3
1655119740000|2022-06-13 11:29:00|29.58|29.5|29.63|29.55|29.63|29.55|29.58|29.5|82
1655119750000|2022-06-13 11:29:10|||||||||1
1655119830000|2022-06-13 11:30:30|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|4
1655119860000|2022-06-13 11:31:00|||||||||4
1655119950000|2022-06-13 11:32:30|||||||||1
1655119960000|2022-06-13 11:32:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|6
1655119980000|2022-06-13 11:33:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655120030000|2022-06-13 11:33:50|29.73|29.65|29.68|29.6|29.73|29.65|29.68|29.6|32
1655120060000|2022-06-13 11:34:20|||||||||11
1655120080000|2022-06-13 11:34:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655120090000|2022-06-13 11:34:50|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|6
1655120140000|2022-06-13 11:35:40|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|14
1655120160000|2022-06-13 11:36:00|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|3
1655120170000|2022-06-13 11:36:10|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|0
1655120180000|2022-06-13 11:36:20|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655120200000|2022-06-13 11:36:40|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|0
1655120210000|2022-06-13 11:36:50|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|2
1655120220000|2022-06-13 11:37:00|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1655120260000|2022-06-13 11:37:40|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|8
1655120270000|2022-06-13 11:37:50|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|0
1655120280000|2022-06-13 11:38:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655120290000|2022-06-13 11:38:10|||||||||1
1655120300000|2022-06-13 11:38:20|||||||||1
1655120350000|2022-06-13 11:39:10|||||||||2
1655120360000|2022-06-13 11:39:20|||||||||1
1655120370000|2022-06-13 11:39:30|||||||||2
1655120390000|2022-06-13 11:39:50|||||||||1
1655120410000|2022-06-13 11:40:10|29.71|29.63|29.73|29.65|29.73|29.65|29.69|29.61|3
1655120420000|2022-06-13 11:40:20|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|9
1655120430000|2022-06-13 11:40:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655120440000|2022-06-13 11:40:40|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|1
1655120480000|2022-06-13 11:41:20|||||||||1
1655120590000|2022-06-13 11:43:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|19
1655120610000|2022-06-13 11:43:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655120620000|2022-06-13 11:43:40|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1655120640000|2022-06-13 11:44:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|29
1655120650000|2022-06-13 11:44:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|7
1655120660000|2022-06-13 11:44:20|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|9
1655120670000|2022-06-13 11:44:30|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|8
1655120680000|2022-06-13 11:44:40|29.74|29.66|29.79|29.71|29.79|29.71|29.74|29.66|10
1655120690000|2022-06-13 11:44:50|||||||||2
1655120700000|2022-06-13 11:45:00|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1655120710000|2022-06-13 11:45:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|88
1655120720000|2022-06-13 11:45:20|||||||||3
1655120730000|2022-06-13 11:45:30|||||||||1
1655120770000|2022-06-13 11:46:10|||||||||3
1655120780000|2022-06-13 11:46:20|||||||||3
1655120790000|2022-06-13 11:46:30|||||||||6
1655120800000|2022-06-13 11:46:40|||||||||1
1655120810000|2022-06-13 11:46:50|||||||||2
1655120830000|2022-06-13 11:47:10|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|27
1655120840000|2022-06-13 11:47:20|29.81|29.73|29.81|29.73|29.81|29.73|29.78|29.7|12
1655120850000|2022-06-13 11:47:30|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|3
1655120860000|2022-06-13 11:47:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|3
1655120870000|2022-06-13 11:47:50|||||||||37
1655120880000|2022-06-13 11:48:00|||||||||1
1655120890000|2022-06-13 11:48:10|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1655120900000|2022-06-13 11:48:20|||||||||6
1655120910000|2022-06-13 11:48:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|36
1655120920000|2022-06-13 11:48:40|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|42
1655120940000|2022-06-13 11:49:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|48
1655120950000|2022-06-13 11:49:10|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|56
1655120960000|2022-06-13 11:49:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|5
1655120970000|2022-06-13 11:49:30|||||||||2
1655120980000|2022-06-13 11:49:40|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1655120990000|2022-06-13 11:49:50|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1655121000000|2022-06-13 11:50:00|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1655121010000|2022-06-13 11:50:10|||||||||3
1655121020000|2022-06-13 11:50:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1655121030000|2022-06-13 11:50:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|1
1655121040000|2022-06-13 11:50:40|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1655121070000|2022-06-13 11:51:10|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1655121080000|2022-06-13 11:51:20|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|53
1655121090000|2022-06-13 11:51:30|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1655121110000|2022-06-13 11:51:50|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|0
1655121120000|2022-06-13 11:52:00|29.88|29.8|29.88|29.8|29.88|29.8|29.86|29.78|1
1655121130000|2022-06-13 11:52:10|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|0
1655121140000|2022-06-13 11:52:20|29.88|29.8|29.88|29.8|29.88|29.8|29.86|29.78|0
1655121170000|2022-06-13 11:52:50|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1655121180000|2022-06-13 11:53:00|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1655121190000|2022-06-13 11:53:10|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1655121200000|2022-06-13 11:53:20|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1655121210000|2022-06-13 11:53:30|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|142
1655121220000|2022-06-13 11:53:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1655121230000|2022-06-13 11:53:50|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|116
1655121240000|2022-06-13 11:54:00|||||||||73
1655121250000|2022-06-13 11:54:10|||||||||3
1655121260000|2022-06-13 11:54:20|||||||||94
1655121280000|2022-06-13 11:54:40|||||||||4
1655121300000|2022-06-13 11:55:00|29.88|29.8|29.86|29.78|29.89|29.81|29.86|29.78|5
1655121320000|2022-06-13 11:55:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1655121330000|2022-06-13 11:55:30|||||||||5
1655121340000|2022-06-13 11:55:40|||||||||12
1655121360000|2022-06-13 11:56:00|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|5
1655121370000|2022-06-13 11:56:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|50
1655121380000|2022-06-13 11:56:20|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|4
1655121420000|2022-06-13 11:57:00|||||||||2
1655121520000|2022-06-13 11:58:40|||||||||3
1655121530000|2022-06-13 11:58:50|||||||||1
1655121550000|2022-06-13 11:59:10|||||||||6
1655121560000|2022-06-13 11:59:20|||||||||3
1655121620000|2022-06-13 12:00:20|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|9
1655121660000|2022-06-13 12:01:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|13
1655121690000|2022-06-13 12:01:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655121710000|2022-06-13 12:01:50|29.84|29.76|29.88|29.8|29.89|29.81|29.83|29.75|7
1655121720000|2022-06-13 12:02:00|29.89|29.81|29.83|29.75|29.89|29.81|29.83|29.75|7
1655121730000|2022-06-13 12:02:10|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1655121740000|2022-06-13 12:02:20|29.84|29.76|29.84|29.76|29.88|29.8|29.84|29.76|0
1655121750000|2022-06-13 12:02:30|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|0
1655121760000|2022-06-13 12:02:40|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|0
1655121770000|2022-06-13 12:02:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655121780000|2022-06-13 12:03:00|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1655121790000|2022-06-13 12:03:10|||||||||2
1655121820000|2022-06-13 12:03:40|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|2
1655121830000|2022-06-13 12:03:50|29.79|29.71|29.81|29.73|29.81|29.73|29.78|29.7|3
1655121840000|2022-06-13 12:04:00|29.78|29.7|29.78|29.7|29.81|29.73|29.78|29.7|0
1655121870000|2022-06-13 12:04:30|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|3
1655121880000|2022-06-13 12:04:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655121890000|2022-06-13 12:04:50|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|0
1655121900000|2022-06-13 12:05:00|29.81|29.73|29.81|29.73|29.81|29.73|29.78|29.7|1
1655121910000|2022-06-13 12:05:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|1
1655121920000|2022-06-13 12:05:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1655121960000|2022-06-13 12:06:00|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|12
1655121980000|2022-06-13 12:06:20|||||||||5
1655122050000|2022-06-13 12:07:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655122070000|2022-06-13 12:07:50|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|0
1655122080000|2022-06-13 12:08:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655122180000|2022-06-13 12:09:40|||||||||1
1655122220000|2022-06-13 12:10:20|29.73|29.65|29.73|29.65|29.76|29.68|29.73|29.65|34
1655122310000|2022-06-13 12:11:50|29.78|29.7|29.73|29.65|29.78|29.7|29.73|29.65|29
1655122460000|2022-06-13 12:14:20|||||||||1
1655122550000|2022-06-13 12:15:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|16
1655122570000|2022-06-13 12:16:10|29.66|29.58|29.66|29.58|29.68|29.6|29.63|29.55|0
1655122580000|2022-06-13 12:16:20|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|0
1655122590000|2022-06-13 12:16:30|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655122620000|2022-06-13 12:17:00|29.71|29.63|29.68|29.6|29.73|29.65|29.68|29.6|25
1655122630000|2022-06-13 12:17:10|||||||||1
1655122640000|2022-06-13 12:17:20|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|1
1655122650000|2022-06-13 12:17:30|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|0
1655122680000|2022-06-13 12:18:00|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|2
1655122690000|2022-06-13 12:18:10|29.68|29.6|29.68|29.6|29.71|29.63|29.68|29.6|0
1655122700000|2022-06-13 12:18:20|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655122790000|2022-06-13 12:19:50|29.68|29.6|29.68|29.6|29.71|29.63|29.68|29.6|27
1655122830000|2022-06-13 12:20:30|||||||||3
1655122860000|2022-06-13 12:21:00|||||||||1
1655122890000|2022-06-13 12:21:30|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|2
1655122900000|2022-06-13 12:21:40|29.63|29.55|29.63|29.55|29.66|29.58|29.63|29.55|0
1655122910000|2022-06-13 12:21:50|29.66|29.58|29.68|29.6|29.68|29.6|29.63|29.55|0
1655122920000|2022-06-13 12:22:00|29.66|29.58|29.66|29.58|29.66|29.58|29.63|29.55|0
1655122930000|2022-06-13 12:22:10|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|0
1655122940000|2022-06-13 12:22:20|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|0
1655122950000|2022-06-13 12:22:30|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|0
1655122960000|2022-06-13 12:22:40|29.68|29.6|29.63|29.55|29.68|29.6|29.63|29.55|8
1655122990000|2022-06-13 12:23:10|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1655123000000|2022-06-13 12:23:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655123020000|2022-06-13 12:23:40|29.63|29.55|29.68|29.6|29.68|29.6|29.63|29.55|4
1655123080000|2022-06-13 12:24:40|29.63|29.55|29.63|29.55|29.66|29.58|29.63|29.55|11
1655123260000|2022-06-13 12:27:40|||||||||24
1655123280000|2022-06-13 12:28:00|29.61|29.53|29.58|29.5|29.63|29.55|29.58|29.5|14
1655123290000|2022-06-13 12:28:10|||||||||1
1655123320000|2022-06-13 12:28:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|2
1655123330000|2022-06-13 12:28:50|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1655123340000|2022-06-13 12:29:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|1
1655123350000|2022-06-13 12:29:10|29.61|29.53|29.58|29.5|29.63|29.55|29.58|29.5|6
1655123360000|2022-06-13 12:29:20|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|2
1655123370000|2022-06-13 12:29:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1655123410000|2022-06-13 12:30:10|||||||||4
1655123430000|2022-06-13 12:30:30|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|0
1655123440000|2022-06-13 12:30:40|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|0
1655123450000|2022-06-13 12:30:50|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1655123460000|2022-06-13 12:31:00|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|0
1655123470000|2022-06-13 12:31:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1655123480000|2022-06-13 12:31:20|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|0
1655123490000|2022-06-13 12:31:30|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1655123550000|2022-06-13 12:32:30|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|0
1655123560000|2022-06-13 12:32:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655123570000|2022-06-13 12:32:50|||||||||2
1655123580000|2022-06-13 12:33:00|29.56|29.48|29.53|29.45|29.56|29.48|29.53|29.45|3
1655123590000|2022-06-13 12:33:10|||||||||2
1655123600000|2022-06-13 12:33:20|||||||||3
1655123610000|2022-06-13 12:33:30|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|7
1655123620000|2022-06-13 12:33:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|3
1655123630000|2022-06-13 12:33:50|||||||||2
1655123640000|2022-06-13 12:34:00|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|0
1655123650000|2022-06-13 12:34:10|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|2
1655123660000|2022-06-13 12:34:20|||||||||1
1655123670000|2022-06-13 12:34:30|||||||||8
1655123680000|2022-06-13 12:34:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|5
1655123690000|2022-06-13 12:34:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|1
1655123700000|2022-06-13 12:35:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1655123710000|2022-06-13 12:35:10|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|1
1655123720000|2022-06-13 12:35:20|||||||||1
1655123740000|2022-06-13 12:35:40|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1655123750000|2022-06-13 12:35:50|29.63|29.55|29.63|29.55|29.63|29.55|29.61|29.53|0
1655123810000|2022-06-13 12:36:50|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|21
1655123830000|2022-06-13 12:37:10|||||||||3
1655123960000|2022-06-13 12:39:20|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|3
1655123980000|2022-06-13 12:39:40|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|2
1655123990000|2022-06-13 12:39:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|29
1655124000000|2022-06-13 12:40:00|29.58|29.5|29.63|29.55|29.63|29.55|29.58|29.5|0
1655124010000|2022-06-13 12:40:10|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1655124020000|2022-06-13 12:40:20|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|5
1655124050000|2022-06-13 12:40:50|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1655124060000|2022-06-13 12:41:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655124110000|2022-06-13 12:41:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|23
1655124120000|2022-06-13 12:42:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|8
1655124220000|2022-06-13 12:43:40|||||||||2
1655124270000|2022-06-13 12:44:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|3
1655124280000|2022-06-13 12:44:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655124310000|2022-06-13 12:45:10|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1655124340000|2022-06-13 12:45:40|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|2
1655124350000|2022-06-13 12:45:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655124390000|2022-06-13 12:46:30|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|1
1655124400000|2022-06-13 12:46:40|29.66|29.58|29.63|29.55|29.68|29.6|29.63|29.55|0
1655124410000|2022-06-13 12:46:50|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1655124480000|2022-06-13 12:48:00|||||||||26
1655124500000|2022-06-13 12:48:20|29.71|29.63|29.68|29.6|29.73|29.65|29.68|29.6|1
1655124530000|2022-06-13 12:48:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655124540000|2022-06-13 12:49:00|29.68|29.6|29.71|29.63|29.73|29.65|29.68|29.6|18
1655124550000|2022-06-13 12:49:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655124570000|2022-06-13 12:49:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655124580000|2022-06-13 12:49:40|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|0
1655124590000|2022-06-13 12:49:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|2
1655124600000|2022-06-13 12:50:00|||||||||33
1655124610000|2022-06-13 12:50:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|14
1655124620000|2022-06-13 12:50:20|29.68|29.6|29.71|29.63|29.71|29.63|29.68|29.6|0
1655124650000|2022-06-13 12:50:50|29.68|29.6|29.68|29.6|29.71|29.63|29.68|29.6|0
1655124660000|2022-06-13 12:51:00|||||||||16
1655124680000|2022-06-13 12:51:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|5
1655124690000|2022-06-13 12:51:30|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|2
1655124710000|2022-06-13 12:51:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655124720000|2022-06-13 12:52:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|17
1655124750000|2022-06-13 12:52:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|13
1655124770000|2022-06-13 12:52:50|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|0
1655124780000|2022-06-13 12:53:00|||||||||68
1655124790000|2022-06-13 12:53:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|59
1655124810000|2022-06-13 12:53:30|||||||||1
1655124850000|2022-06-13 12:54:10|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|27
1655124880000|2022-06-13 12:54:40|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|15
1655124890000|2022-06-13 12:54:50|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1655124900000|2022-06-13 12:55:00|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|2
1655124910000|2022-06-13 12:55:10|29.83|29.75|29.78|29.7|29.83|29.75|29.78|29.7|0
1655124920000|2022-06-13 12:55:20|29.83|29.75|29.78|29.7|29.83|29.75|29.78|29.7|11
1655124930000|2022-06-13 12:55:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655124940000|2022-06-13 12:55:40|29.78|29.7|29.78|29.7|29.81|29.73|29.78|29.7|20
1655124950000|2022-06-13 12:55:50|29.81|29.73|29.83|29.75|29.83|29.75|29.78|29.7|0
1655124960000|2022-06-13 12:56:00|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|0
1655124970000|2022-06-13 12:56:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655124980000|2022-06-13 12:56:20|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|10
1655125080000|2022-06-13 12:58:00|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|74
1655125090000|2022-06-13 12:58:10|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1655125110000|2022-06-13 12:58:30|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|10
1655125120000|2022-06-13 12:58:40|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1655125180000|2022-06-13 12:59:40|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|129
1655125190000|2022-06-13 12:59:50|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|0
1655125200000|2022-06-13 13:00:00|29.93|29.85|29.91|29.83|29.93|29.85|29.91|29.83|16
1655125210000|2022-06-13 13:00:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1655125240000|2022-06-13 13:00:40|||||||||25
1655125250000|2022-06-13 13:00:50|29.94|29.86|29.93|29.85|29.94|29.86|29.93|29.85|58
1655125260000|2022-06-13 13:01:00|||||||||28
1655125270000|2022-06-13 13:01:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|9
1655125310000|2022-06-13 13:01:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|62
1655125320000|2022-06-13 13:02:00|||||||||5
1655125330000|2022-06-13 13:02:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|1
1655125340000|2022-06-13 13:02:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1655125390000|2022-06-13 13:03:10|||||||||2
1655125400000|2022-06-13 13:03:20|||||||||4
1655125490000|2022-06-13 13:04:50|||||||||2
1655125580000|2022-06-13 13:06:20|||||||||14
1655125590000|2022-06-13 13:06:30|||||||||9
1655125610000|2022-06-13 13:06:50|||||||||9
1655125670000|2022-06-13 13:07:50|||||||||1
1655125680000|2022-06-13 13:08:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|13
1655125690000|2022-06-13 13:08:10|||||||||2
1655125700000|2022-06-13 13:08:20|||||||||2
1655125710000|2022-06-13 13:08:30|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|1
1655125720000|2022-06-13 13:08:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1655125790000|2022-06-13 13:09:50|||||||||24
1655125820000|2022-06-13 13:10:20|||||||||5
1655125830000|2022-06-13 13:10:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|36
1655125840000|2022-06-13 13:10:40|||||||||1
1655125850000|2022-06-13 13:10:50|||||||||2
1655125860000|2022-06-13 13:11:00|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|62
1655125870000|2022-06-13 13:11:10|29.74|29.66|29.79|29.71|29.79|29.71|29.74|29.66|151
1655125880000|2022-06-13 13:11:20|||||||||1
1655125900000|2022-06-13 13:11:40|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1655125910000|2022-06-13 13:11:50|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|5
1655125920000|2022-06-13 13:12:00|||||||||1
1655125930000|2022-06-13 13:12:10|||||||||2
1655125940000|2022-06-13 13:12:20|||||||||43
1655125950000|2022-06-13 13:12:30|||||||||64
1655125960000|2022-06-13 13:12:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|4
1655125970000|2022-06-13 13:12:50|||||||||4
1655125980000|2022-06-13 13:13:00|||||||||20
1655125990000|2022-06-13 13:13:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|13
1655126010000|2022-06-13 13:13:30|||||||||1
1655126030000|2022-06-13 13:13:50|29.73|29.65|29.76|29.68|29.78|29.7|29.73|29.65|57
1655126050000|2022-06-13 13:14:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|4
1655126060000|2022-06-13 13:14:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|32
1655126100000|2022-06-13 13:15:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|47
1655126120000|2022-06-13 13:15:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|50
1655126130000|2022-06-13 13:15:30|||||||||50
1655126140000|2022-06-13 13:15:40|||||||||1
1655126160000|2022-06-13 13:16:00|||||||||10
1655126210000|2022-06-13 13:16:50|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|13
1655126230000|2022-06-13 13:17:10|29.76|29.68|29.78|29.7|29.78|29.7|29.73|29.65|1
1655126280000|2022-06-13 13:18:00|||||||||13
1655126290000|2022-06-13 13:18:10|||||||||4
1655126300000|2022-06-13 13:18:20|||||||||4
1655126310000|2022-06-13 13:18:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|9
1655126320000|2022-06-13 13:18:40|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|7
1655126340000|2022-06-13 13:19:00|||||||||1
1655126360000|2022-06-13 13:19:20|||||||||1
1655126480000|2022-06-13 13:21:20|||||||||5
1655126490000|2022-06-13 13:21:30|||||||||12
1655126500000|2022-06-13 13:21:40|||||||||4
1655126510000|2022-06-13 13:21:50|||||||||1
1655126520000|2022-06-13 13:22:00|||||||||1
1655126530000|2022-06-13 13:22:10|||||||||4
1655126540000|2022-06-13 13:22:20|||||||||1
1655126550000|2022-06-13 13:22:30|||||||||4
1655126560000|2022-06-13 13:22:40|||||||||1
1655126590000|2022-06-13 13:23:10|||||||||1
1655126620000|2022-06-13 13:23:40|||||||||4
1655126730000|2022-06-13 13:25:30|||||||||21
1655126760000|2022-06-13 13:26:00|||||||||7
1655126770000|2022-06-13 13:26:10|||||||||1
1655126790000|2022-06-13 13:26:30|||||||||1
1655126800000|2022-06-13 13:26:40|||||||||1
1655126820000|2022-06-13 13:27:00|||||||||1
1655126840000|2022-06-13 13:27:20|||||||||1
1655126850000|2022-06-13 13:27:30|||||||||1
1655126860000|2022-06-13 13:27:40|||||||||1
1655126870000|2022-06-13 13:27:50|||||||||2
1655126880000|2022-06-13 13:28:00|||||||||4
1655126890000|2022-06-13 13:28:10|||||||||2
1655126900000|2022-06-13 13:28:20|||||||||2
1655126910000|2022-06-13 13:28:30|||||||||1
1655126920000|2022-06-13 13:28:40|||||||||1
1655126930000|2022-06-13 13:28:50|||||||||1
1655126940000|2022-06-13 13:29:00|||||||||2
1655126950000|2022-06-13 13:29:10|||||||||4
1655126960000|2022-06-13 13:29:20|||||||||1
1655126980000|2022-06-13 13:29:40|||||||||1
1655126990000|2022-06-13 13:29:50|||||||||1
1655127000000|2022-06-13 13:30:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|66
1655127010000|2022-06-13 13:30:10|29.76|29.68|29.78|29.7|29.78|29.7|29.73|29.65|21
1655127020000|2022-06-13 13:30:20|29.76|29.68|29.73|29.65|29.78|29.7|29.73|29.65|2
1655127030000|2022-06-13 13:30:30|29.76|29.68|29.76|29.68|29.76|29.68|29.73|29.65|21
1655127040000|2022-06-13 13:30:40|29.78|29.7|29.73|29.65|29.78|29.7|29.73|29.65|0
1655127050000|2022-06-13 13:30:50|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655127060000|2022-06-13 13:31:00|29.71|29.63|29.68|29.6|29.73|29.65|29.68|29.6|3
1655127070000|2022-06-13 13:31:10|29.66|29.58|29.68|29.6|29.68|29.6|29.63|29.55|85
1655127080000|2022-06-13 13:31:20|29.66|29.58|29.68|29.6|29.68|29.6|29.63|29.55|65
1655127090000|2022-06-13 13:31:30|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|10
1655127100000|2022-06-13 13:31:40|||||||||25
1655127110000|2022-06-13 13:31:50|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|14
1655127120000|2022-06-13 13:32:00|||||||||12
1655127130000|2022-06-13 13:32:10|||||||||4
1655127140000|2022-06-13 13:32:20|29.66|29.58|29.68|29.6|29.68|29.6|29.63|29.55|39
1655127170000|2022-06-13 13:32:50|29.66|29.58|29.66|29.58|29.68|29.6|29.63|29.55|7
1655127180000|2022-06-13 13:33:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|2
1655127190000|2022-06-13 13:33:10|||||||||8
1655127200000|2022-06-13 13:33:20|29.6|29.52|29.63|29.55|29.63|29.55|29.6|29.52|22
1655127210000|2022-06-13 13:33:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|30
1655127220000|2022-06-13 13:33:40|||||||||7
1655127230000|2022-06-13 13:33:50|||||||||4
1655127240000|2022-06-13 13:34:00|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|38
1655127250000|2022-06-13 13:34:10|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|10
1655127260000|2022-06-13 13:34:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|7
1655127270000|2022-06-13 13:34:30|||||||||2
1655127280000|2022-06-13 13:34:40|||||||||2
1655127290000|2022-06-13 13:34:50|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|17
1655127300000|2022-06-13 13:35:00|29.58|29.5|29.63|29.55|29.63|29.55|29.58|29.5|11
1655127310000|2022-06-13 13:35:10|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|11
1655127320000|2022-06-13 13:35:20|29.63|29.55|29.68|29.6|29.68|29.6|29.63|29.55|42
1655127330000|2022-06-13 13:35:30|||||||||5
1655127340000|2022-06-13 13:35:40|29.73|29.65|29.73|29.65|29.73|29.65|29.68|29.6|44
1655127350000|2022-06-13 13:35:50|||||||||4
1655127360000|2022-06-13 13:36:00|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|5
1655127370000|2022-06-13 13:36:10|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|10
1655127380000|2022-06-13 13:36:20|||||||||3
1655127390000|2022-06-13 13:36:30|29.78|29.7|29.73|29.65|29.78|29.7|29.73|29.65|33
1655127400000|2022-06-13 13:36:40|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|5
1655127410000|2022-06-13 13:36:50|||||||||1
1655127420000|2022-06-13 13:37:00|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|4
1655127430000|2022-06-13 13:37:10|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|5
1655127440000|2022-06-13 13:37:20|29.68|29.6|29.68|29.6|29.71|29.63|29.68|29.6|10
1655127450000|2022-06-13 13:37:30|29.71|29.63|29.73|29.65|29.73|29.65|29.68|29.6|4
1655127460000|2022-06-13 13:37:40|29.68|29.6|29.68|29.6|29.71|29.63|29.68|29.6|25
1655127470000|2022-06-13 13:37:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|7
1655127480000|2022-06-13 13:38:00|||||||||2
1655127490000|2022-06-13 13:38:10|||||||||1
1655127500000|2022-06-13 13:38:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|13
1655127510000|2022-06-13 13:38:30|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|6
1655127520000|2022-06-13 13:38:40|29.78|29.7|29.78|29.7|29.78|29.7|29.73|29.65|32
1655127530000|2022-06-13 13:38:50|29.76|29.68|29.78|29.7|29.78|29.7|29.73|29.65|11
1655127540000|2022-06-13 13:39:00|29.73|29.65|29.76|29.68|29.78|29.7|29.73|29.65|16
1655127550000|2022-06-13 13:39:10|29.78|29.7|29.78|29.7|29.78|29.7|29.76|29.68|3
1655127560000|2022-06-13 13:39:20|||||||||14
1655127570000|2022-06-13 13:39:30|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|101
1655127580000|2022-06-13 13:39:40|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|4
1655127590000|2022-06-13 13:39:50|||||||||2
1655127600000|2022-06-13 13:40:00|||||||||6
1655127610000|2022-06-13 13:40:10|29.88|29.8|29.83|29.75|29.88|29.8|29.83|29.75|17
1655127620000|2022-06-13 13:40:20|||||||||3
1655127630000|2022-06-13 13:40:30|||||||||11
1655127640000|2022-06-13 13:40:40|||||||||1
1655127650000|2022-06-13 13:40:50|29.86|29.78|29.86|29.78|29.88|29.8|29.83|29.75|40
1655127660000|2022-06-13 13:41:00|29.88|29.8|29.88|29.8|29.88|29.8|29.83|29.75|20
1655127670000|2022-06-13 13:41:10|||||||||1
1655127680000|2022-06-13 13:41:20|||||||||1
1655127690000|2022-06-13 13:41:30|29.83|29.75|29.83|29.75|29.86|29.78|29.83|29.75|50
1655127700000|2022-06-13 13:41:40|29.86|29.78|29.83|29.75|29.88|29.8|29.83|29.75|44
1655127720000|2022-06-13 13:42:00|29.86|29.78|29.86|29.78|29.86|29.78|29.83|29.75|9
1655127730000|2022-06-13 13:42:10|29.88|29.8|29.88|29.8|29.88|29.8|29.86|29.78|2
1655127740000|2022-06-13 13:42:20|29.86|29.78|29.86|29.78|29.86|29.78|29.83|29.75|21
1655127750000|2022-06-13 13:42:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|2
1655127760000|2022-06-13 13:42:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|7
1655127770000|2022-06-13 13:42:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|5
1655127780000|2022-06-13 13:43:00|29.86|29.78|29.86|29.78|29.86|29.78|29.83|29.75|4
1655127790000|2022-06-13 13:43:10|29.88|29.8|29.83|29.75|29.88|29.8|29.83|29.75|7
1655127800000|2022-06-13 13:43:20|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|13
1655127810000|2022-06-13 13:43:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|2
1655127820000|2022-06-13 13:43:40|29.78|29.7|29.78|29.7|29.81|29.73|29.78|29.7|9
1655127830000|2022-06-13 13:43:50|||||||||3
1655127850000|2022-06-13 13:44:10|||||||||2
1655127860000|2022-06-13 13:44:20|||||||||4
1655127870000|2022-06-13 13:44:30|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|19
1655127880000|2022-06-13 13:44:40|29.78|29.7|29.81|29.73|29.83|29.75|29.78|29.7|13
1655127890000|2022-06-13 13:44:50|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|12
1655127900000|2022-06-13 13:45:00|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|12
1655127910000|2022-06-13 13:45:10|||||||||2
1655127920000|2022-06-13 13:45:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|8
1655127930000|2022-06-13 13:45:30|||||||||2
1655127940000|2022-06-13 13:45:40|||||||||1
1655127950000|2022-06-13 13:45:50|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|20
1655127960000|2022-06-13 13:46:00|29.78|29.7|29.73|29.65|29.78|29.7|29.73|29.65|2
1655127970000|2022-06-13 13:46:10|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|4
1655127980000|2022-06-13 13:46:20|29.76|29.68|29.76|29.68|29.76|29.68|29.73|29.65|2
1655127990000|2022-06-13 13:46:30|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|2
1655128000000|2022-06-13 13:46:40|29.73|29.65|29.73|29.65|29.78|29.7|29.73|29.65|3
1655128010000|2022-06-13 13:46:50|29.76|29.68|29.78|29.7|29.78|29.7|29.73|29.65|2
1655128020000|2022-06-13 13:47:00|||||||||1
1655128030000|2022-06-13 13:47:10|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|8
1655128040000|2022-06-13 13:47:20|||||||||1
1655128050000|2022-06-13 13:47:30|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|11
1655128060000|2022-06-13 13:47:40|29.88|29.8|29.83|29.75|29.88|29.8|29.83|29.75|5
1655128070000|2022-06-13 13:47:50|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|0
1655128080000|2022-06-13 13:48:00|29.86|29.78|29.88|29.8|29.88|29.8|29.83|29.75|0
1655128100000|2022-06-13 13:48:20|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|2
1655128110000|2022-06-13 13:48:30|29.83|29.75|29.83|29.75|29.86|29.78|29.83|29.75|1
1655128120000|2022-06-13 13:48:40|29.88|29.8|29.88|29.8|29.88|29.8|29.83|29.75|11
1655128130000|2022-06-13 13:48:50|||||||||1
1655128140000|2022-06-13 13:49:00|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|3
1655128200000|2022-06-13 13:50:00|||||||||10
1655128210000|2022-06-13 13:50:10|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|6
1655128220000|2022-06-13 13:50:20|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|3
1655128230000|2022-06-13 13:50:30|29.86|29.78|29.86|29.78|29.86|29.78|29.83|29.75|10
1655128240000|2022-06-13 13:50:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655128260000|2022-06-13 13:51:00|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|9
1655128270000|2022-06-13 13:51:10|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|3
1655128300000|2022-06-13 13:51:40|29.78|29.7|29.78|29.7|29.81|29.73|29.78|29.7|2
1655128310000|2022-06-13 13:51:50|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|9
1655128320000|2022-06-13 13:52:00|||||||||10
1655128330000|2022-06-13 13:52:10|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|2
1655128340000|2022-06-13 13:52:20|29.81|29.73|29.83|29.75|29.83|29.75|29.78|29.7|1
1655128350000|2022-06-13 13:52:30|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|8
1655128400000|2022-06-13 13:53:20|||||||||3
1655128420000|2022-06-13 13:53:40|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|9
1655128430000|2022-06-13 13:53:50|||||||||1
1655128460000|2022-06-13 13:54:20|29.78|29.7|29.81|29.73|29.83|29.75|29.78|29.7|12
1655128470000|2022-06-13 13:54:30|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|1
1655128480000|2022-06-13 13:54:40|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|4
1655128490000|2022-06-13 13:54:50|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|3
1655128500000|2022-06-13 13:55:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|2
1655128510000|2022-06-13 13:55:10|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|6
1655128520000|2022-06-13 13:55:20|29.83|29.75|29.78|29.7|29.83|29.75|29.78|29.7|4
1655128570000|2022-06-13 13:56:10|||||||||10
1655128580000|2022-06-13 13:56:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|27
1655128590000|2022-06-13 13:56:30|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|11
1655128600000|2022-06-13 13:56:40|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|2
1655128610000|2022-06-13 13:56:50|29.73|29.65|29.73|29.65|29.78|29.7|29.73|29.65|25
1655128620000|2022-06-13 13:57:00|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|1
1655128630000|2022-06-13 13:57:10|||||||||3
1655128640000|2022-06-13 13:57:20|||||||||1
1655128650000|2022-06-13 13:57:30|||||||||1
1655128660000|2022-06-13 13:57:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|9
1655128680000|2022-06-13 13:58:00|||||||||5
1655128710000|2022-06-13 13:58:30|||||||||2
1655128720000|2022-06-13 13:58:40|||||||||1
1655128730000|2022-06-13 13:58:50|29.76|29.68|29.78|29.7|29.78|29.7|29.73|29.65|28
1655128750000|2022-06-13 13:59:10|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|3
1655128760000|2022-06-13 13:59:20|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|0
1655128770000|2022-06-13 13:59:30|29.78|29.7|29.78|29.7|29.78|29.7|29.76|29.68|8
1655128820000|2022-06-13 14:00:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|20
1655128830000|2022-06-13 14:00:30|29.73|29.65|29.73|29.65|29.76|29.68|29.73|29.65|1
1655128840000|2022-06-13 14:00:40|29.71|29.63|29.68|29.6|29.73|29.65|29.68|29.6|27
1655128850000|2022-06-13 14:00:50|29.73|29.65|29.73|29.65|29.73|29.65|29.68|29.6|3
1655128870000|2022-06-13 14:01:10|||||||||4
1655128880000|2022-06-13 14:01:20|||||||||8
1655128890000|2022-06-13 14:01:30|||||||||6
1655128920000|2022-06-13 14:02:00|||||||||1
1655128930000|2022-06-13 14:02:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|1
1655128960000|2022-06-13 14:02:40|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|127
1655128970000|2022-06-13 14:02:50|||||||||2
1655128980000|2022-06-13 14:03:00|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|37
1655128990000|2022-06-13 14:03:10|||||||||1
1655129000000|2022-06-13 14:03:20|||||||||2
1655129030000|2022-06-13 14:03:50|29.83|29.75|29.78|29.7|29.83|29.75|29.78|29.7|12
1655129060000|2022-06-13 14:04:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|8
1655129110000|2022-06-13 14:05:10|29.81|29.73|29.78|29.7|29.81|29.73|29.76|29.68|19
1655129120000|2022-06-13 14:05:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|2
1655129130000|2022-06-13 14:05:30|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|16
1655129150000|2022-06-13 14:05:50|||||||||4
1655129160000|2022-06-13 14:06:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|3
1655129170000|2022-06-13 14:06:10|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|3
1655129190000|2022-06-13 14:06:30|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|18
1655129210000|2022-06-13 14:06:50|29.71|29.63|29.66|29.58|29.73|29.65|29.63|29.55|205
1655129220000|2022-06-13 14:07:00|29.63|29.55|29.68|29.6|29.68|29.6|29.63|29.55|78
1655129230000|2022-06-13 14:07:10|29.66|29.58|29.63|29.55|29.68|29.6|29.63|29.55|2
1655129240000|2022-06-13 14:07:20|||||||||2
1655129250000|2022-06-13 14:07:30|||||||||2
1655129260000|2022-06-13 14:07:40|29.66|29.58|29.63|29.55|29.68|29.6|29.63|29.55|3
1655129270000|2022-06-13 14:07:50|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1655129310000|2022-06-13 14:08:30|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|3
1655129320000|2022-06-13 14:08:40|||||||||4
1655129340000|2022-06-13 14:09:00|29.71|29.63|29.73|29.65|29.73|29.65|29.68|29.6|3
1655129370000|2022-06-13 14:09:30|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|0
1655129380000|2022-06-13 14:09:40|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|1
1655129400000|2022-06-13 14:10:00|29.81|29.73|29.78|29.7|29.83|29.75|29.78|29.7|3
1655129410000|2022-06-13 14:10:10|||||||||2
1655129430000|2022-06-13 14:10:30|29.81|29.73|29.81|29.73|29.81|29.73|29.78|29.7|14
1655129440000|2022-06-13 14:10:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|2
1655129450000|2022-06-13 14:10:50|29.86|29.78|29.86|29.78|29.88|29.8|29.83|29.75|78
1655129460000|2022-06-13 14:11:00|29.83|29.75|29.88|29.8|29.88|29.8|29.83|29.75|0
1655129470000|2022-06-13 14:11:10|||||||||1
1655129480000|2022-06-13 14:11:20|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|11
1655129510000|2022-06-13 14:11:50|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|0
1655129520000|2022-06-13 14:12:00|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|1
1655129530000|2022-06-13 14:12:10|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|0
1655129660000|2022-06-13 14:14:20|||||||||1
1655129680000|2022-06-13 14:14:40|||||||||5
1655129700000|2022-06-13 14:15:00|||||||||1
1655129710000|2022-06-13 14:15:10|29.96|29.88|29.96|29.88|29.96|29.88|29.93|29.85|2
1655129720000|2022-06-13 14:15:20|29.93|29.85|29.93|29.85|29.96|29.88|29.93|29.85|0
1655129730000|2022-06-13 14:15:30|29.96|29.88|29.98|29.9|29.98|29.9|29.93|29.85|16
1655129740000|2022-06-13 14:15:40|||||||||1
1655129760000|2022-06-13 14:16:00|||||||||2
1655129790000|2022-06-13 14:16:30|30.03|29.95|30.01|29.93|30.03|29.95|29.98|29.9|97
1655129800000|2022-06-13 14:16:40|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|11
1655129810000|2022-06-13 14:16:50|||||||||3
1655129820000|2022-06-13 14:17:00|||||||||3
1655129830000|2022-06-13 14:17:10|30.06|29.98|30.08|30|30.08|30|30.06|29.98|36
1655129840000|2022-06-13 14:17:20|||||||||5
1655129850000|2022-06-13 14:17:30|||||||||135
1655129860000|2022-06-13 14:17:40|||||||||5
1655129880000|2022-06-13 14:18:00|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|10
1655129900000|2022-06-13 14:18:20|||||||||1
1655129910000|2022-06-13 14:18:30|30.16|30.08|30.18|30.1|30.18|30.1|30.13|30.05|3
1655129920000|2022-06-13 14:18:40|||||||||10
1655129930000|2022-06-13 14:18:50|||||||||1
1655129940000|2022-06-13 14:19:00|||||||||5
1655129950000|2022-06-13 14:19:10|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|144
1655129960000|2022-06-13 14:19:20|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|2
1655129970000|2022-06-13 14:19:30|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|50
1655129990000|2022-06-13 14:19:50|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|2
1655130000000|2022-06-13 14:20:00|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|0
1655130020000|2022-06-13 14:20:20|30.11|30.03|30.16|30.08|30.18|30.1|30.11|30.03|37
1655130030000|2022-06-13 14:20:30|30.18|30.1|30.13|30.05|30.18|30.1|30.13|30.05|0
1655130050000|2022-06-13 14:20:50|||||||||1
1655130060000|2022-06-13 14:21:00|30.11|30.03|30.13|30.05|30.13|30.05|30.08|30|22
1655130070000|2022-06-13 14:21:10|||||||||1
1655130080000|2022-06-13 14:21:20|||||||||2
1655130090000|2022-06-13 14:21:30|30.08|30|30.13|30.05|30.13|30.05|30.08|30|34
1655130100000|2022-06-13 14:21:40|30.08|30|30.08|30|30.11|30.03|30.08|30|33
1655130110000|2022-06-13 14:21:50|30.11|30.03|30.08|30|30.11|30.03|30.08|30|71
1655130120000|2022-06-13 14:22:00|30.11|30.03|30.11|30.03|30.11|30.03|30.08|30|33
1655130130000|2022-06-13 14:22:10|30.08|30|30.11|30.03|30.11|30.03|30.08|30|3
1655130140000|2022-06-13 14:22:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|5
1655130150000|2022-06-13 14:22:30|||||||||1
1655130160000|2022-06-13 14:22:40|||||||||2
1655130170000|2022-06-13 14:22:50|||||||||1
1655130180000|2022-06-13 14:23:00|||||||||2
1655130190000|2022-06-13 14:23:10|30.18|30.1|30.13|30.05|30.18|30.1|30.13|30.05|148
1655130200000|2022-06-13 14:23:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|11
1655130210000|2022-06-13 14:23:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|2
1655130230000|2022-06-13 14:23:50|30.16|30.08|30.16|30.08|30.16|30.08|30.13|30.05|1
1655130240000|2022-06-13 14:24:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|1
1655130250000|2022-06-13 14:24:10|30.16|30.08|30.16|30.08|30.18|30.1|30.13|30.05|10
1655130260000|2022-06-13 14:24:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|2
1655130270000|2022-06-13 14:24:30|||||||||4
1655130290000|2022-06-13 14:24:50|||||||||2
1655130300000|2022-06-13 14:25:00|||||||||1
1655130310000|2022-06-13 14:25:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|19
1655130320000|2022-06-13 14:25:20|30.08|30|30.08|30|30.13|30.05|30.08|30|173
1655130330000|2022-06-13 14:25:30|||||||||4
1655130340000|2022-06-13 14:25:40|30.11|30.03|30.08|30|30.11|30.03|30.08|30|3
1655130350000|2022-06-13 14:25:50|30.11|30.03|30.08|30|30.11|30.03|30.08|30|1
1655130360000|2022-06-13 14:26:00|30.13|30.05|30.08|30|30.13|30.05|30.08|30|31
1655130370000|2022-06-13 14:26:10|30.11|30.03|30.08|30|30.13|30.05|30.08|30|40
1655130390000|2022-06-13 14:26:30|||||||||1
1655130400000|2022-06-13 14:26:40|||||||||38
1655130410000|2022-06-13 14:26:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|12
1655130420000|2022-06-13 14:27:00|30.08|30|30.08|30|30.13|30.05|30.08|30|151
1655130430000|2022-06-13 14:27:10|||||||||70
1655130440000|2022-06-13 14:27:20|||||||||11
1655130460000|2022-06-13 14:27:40|||||||||1
1655130470000|2022-06-13 14:27:50|||||||||1
1655130490000|2022-06-13 14:28:10|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|45
1655130500000|2022-06-13 14:28:20|30.13|30.05|30.13|30.05|30.13|30.05|30.08|30|52
1655130510000|2022-06-13 14:28:30|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|33
1655130530000|2022-06-13 14:28:50|||||||||1
1655130540000|2022-06-13 14:29:00|30.08|30|30.08|30|30.11|30.03|30.08|30|24
1655130550000|2022-06-13 14:29:10|||||||||15
1655130560000|2022-06-13 14:29:20|30.11|30.03|30.08|30|30.13|30.05|30.08|30|60
1655130570000|2022-06-13 14:29:30|||||||||20
1655130580000|2022-06-13 14:29:40|||||||||75
1655130590000|2022-06-13 14:29:50|30.11|30.03|30.11|30.03|30.13|30.05|30.08|30|38
1655130600000|2022-06-13 14:30:00|30.13|30.05|30.08|30|30.13|30.05|30.08|30|5
1655130610000|2022-06-13 14:30:10|30.11|30.03|30.11|30.03|30.13|30.05|30.08|30|53
1655130620000|2022-06-13 14:30:20|30.13|30.05|30.13|30.05|30.13|30.05|30.11|30.03|0
1655130630000|2022-06-13 14:30:30|30.11|30.03|30.11|30.03|30.11|30.03|30.08|30|2
1655130640000|2022-06-13 14:30:40|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|10
1655130650000|2022-06-13 14:30:50|30.08|30|30.13|30.05|30.13|30.05|30.08|30|0
1655130660000|2022-06-13 14:31:00|||||||||132
1655130670000|2022-06-13 14:31:10|||||||||30
1655130680000|2022-06-13 14:31:20|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|75
1655130700000|2022-06-13 14:31:40|30.11|30.03|30.13|30.05|30.14|30.06|30.11|30.03|34
1655130710000|2022-06-13 14:31:50|30.14|30.06|30.13|30.05|30.14|30.06|30.13|30.05|0
1655130720000|2022-06-13 14:32:00|||||||||1
1655130730000|2022-06-13 14:32:10|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|1
1655130740000|2022-06-13 14:32:20|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1655130750000|2022-06-13 14:32:30|30.13|30.05|30.14|30.06|30.14|30.06|30.13|30.05|0
1655130760000|2022-06-13 14:32:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1655130770000|2022-06-13 14:32:50|30.08|30|30.13|30.05|30.13|30.05|30.08|30|29
1655130780000|2022-06-13 14:33:00|||||||||8
1655130790000|2022-06-13 14:33:10|30.08|30|30.08|30|30.13|30.05|30.08|30|112
1655130800000|2022-06-13 14:33:20|30.13|30.05|30.08|30|30.13|30.05|30.08|30|21
1655130810000|2022-06-13 14:33:30|30.11|30.03|30.08|30|30.13|30.05|30.08|30|1059
1655130820000|2022-06-13 14:33:40|||||||||1
1655130840000|2022-06-13 14:34:00|30.06|29.98|30.03|29.95|30.08|30|30.03|29.95|43
1655130850000|2022-06-13 14:34:10|||||||||9
1655130860000|2022-06-13 14:34:20|30.08|30|30.03|29.95|30.08|30|30.03|29.95|3
1655130870000|2022-06-13 14:34:30|30.06|29.98|30.08|30|30.08|30|30.03|29.95|3
1655130880000|2022-06-13 14:34:40|30.06|29.98|30.08|30|30.08|30|30.06|29.98|2
1655130900000|2022-06-13 14:35:00|||||||||1
1655130910000|2022-06-13 14:35:10|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|28
1655130920000|2022-06-13 14:35:20|||||||||1
1655130930000|2022-06-13 14:35:30|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|50
1655130950000|2022-06-13 14:35:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|5
1655130960000|2022-06-13 14:36:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|3
1655130970000|2022-06-13 14:36:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|5
1655131000000|2022-06-13 14:36:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|20
1655131010000|2022-06-13 14:36:50|||||||||11
1655131050000|2022-06-13 14:37:30|||||||||1
1655131060000|2022-06-13 14:37:40|30.08|30|30.03|29.95|30.08|30|30.03|29.95|68
1655131070000|2022-06-13 14:37:50|30.06|29.98|30.08|30|30.08|30|30.06|29.98|2
1655131080000|2022-06-13 14:38:00|||||||||45
1655131110000|2022-06-13 14:38:30|30.06|29.98|30.08|30|30.08|30|30.06|29.98|2
1655131120000|2022-06-13 14:38:40|||||||||3
1655131130000|2022-06-13 14:38:50|30.03|29.95|30.08|30|30.08|30|30.03|29.95|13
1655131150000|2022-06-13 14:39:10|||||||||2
1655131160000|2022-06-13 14:39:20|30.03|29.95|30.03|29.95|30.08|30|30.03|29.95|9
1655131170000|2022-06-13 14:39:30|30.06|29.98|30.08|30|30.08|30|30.06|29.98|4
1655131180000|2022-06-13 14:39:40|||||||||1
1655131200000|2022-06-13 14:40:00|||||||||1
1655131210000|2022-06-13 14:40:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|6
1655131220000|2022-06-13 14:40:20|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|51
1655131240000|2022-06-13 14:40:40|30.08|30|30.13|30.05|30.13|30.05|30.08|30|11
1655131250000|2022-06-13 14:40:50|30.08|30|30.13|30.05|30.13|30.05|30.08|30|5
1655131260000|2022-06-13 14:41:00|||||||||38
1655131280000|2022-06-13 14:41:20|30.08|30|30.13|30.05|30.13|30.05|30.08|30|62
1655131300000|2022-06-13 14:41:40|30.08|30|30.08|30|30.08|30|30.08|30|37
1655131320000|2022-06-13 14:42:00|30.13|30.05|30.08|30|30.13|30.05|30.08|30|74
1655131330000|2022-06-13 14:42:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|28
1655131340000|2022-06-13 14:42:20|||||||||63
1655131350000|2022-06-13 14:42:30|30.16|30.08|30.16|30.08|30.16|30.08|30.13|30.05|55
1655131360000|2022-06-13 14:42:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655131380000|2022-06-13 14:43:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|34
1655131390000|2022-06-13 14:43:10|||||||||8
1655131400000|2022-06-13 14:43:20|||||||||3
1655131410000|2022-06-13 14:43:30|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|13
1655131420000|2022-06-13 14:43:40|30.23|30.15|30.23|30.15|30.26|30.18|30.23|30.15|23
1655131430000|2022-06-13 14:43:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|23
1655131440000|2022-06-13 14:44:00|||||||||25
1655131460000|2022-06-13 14:44:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|58
1655131470000|2022-06-13 14:44:30|||||||||20
1655131480000|2022-06-13 14:44:40|||||||||2
1655131490000|2022-06-13 14:44:50|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|20
1655131500000|2022-06-13 14:45:00|||||||||1
1655131510000|2022-06-13 14:45:10|||||||||1
1655131520000|2022-06-13 14:45:20|30.31|30.23|30.33|30.25|30.33|30.25|30.28|30.2|28
1655131530000|2022-06-13 14:45:30|30.36|30.28|30.34|30.26|30.36|30.28|30.33|30.25|35
1655131540000|2022-06-13 14:45:40|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|67
1655131550000|2022-06-13 14:45:50|||||||||21
1655131560000|2022-06-13 14:46:00|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|2
1655131570000|2022-06-13 14:46:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|22
1655131580000|2022-06-13 14:46:20|30.34|30.26|30.34|30.26|30.36|30.28|30.34|30.26|2
1655131590000|2022-06-13 14:46:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|16
1655131600000|2022-06-13 14:46:40|30.34|30.26|30.34|30.26|30.38|30.3|30.34|30.26|3
1655131610000|2022-06-13 14:46:50|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|2
1655131620000|2022-06-13 14:47:00|30.36|30.28|30.38|30.3|30.38|30.3|30.34|30.26|1
1655131630000|2022-06-13 14:47:10|30.36|30.28|30.34|30.26|30.38|30.3|30.34|30.26|10
1655131640000|2022-06-13 14:47:20|30.36|30.28|30.38|30.3|30.39|30.31|30.36|30.28|8
1655131650000|2022-06-13 14:47:30|30.36|30.28|30.38|30.3|30.39|30.31|30.36|30.28|37
1655131660000|2022-06-13 14:47:40|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|0
1655131670000|2022-06-13 14:47:50|30.38|30.3|30.38|30.3|30.39|30.31|30.38|30.3|6
1655131680000|2022-06-13 14:48:00|30.39|30.31|30.39|30.31|30.39|30.31|30.38|30.3|2
1655131690000|2022-06-13 14:48:10|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|4
1655131700000|2022-06-13 14:48:20|30.38|30.3|30.39|30.31|30.39|30.31|30.38|30.3|14
1655131710000|2022-06-13 14:48:30|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|37
1655131720000|2022-06-13 14:48:40|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|31
1655131730000|2022-06-13 14:48:50|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|10
1655131740000|2022-06-13 14:49:00|||||||||3
1655131750000|2022-06-13 14:49:10|||||||||2
1655131760000|2022-06-13 14:49:20|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1655131770000|2022-06-13 14:49:30|30.43|30.35|30.41|30.33|30.43|30.35|30.38|30.3|7
1655131780000|2022-06-13 14:49:40|30.43|30.35|30.38|30.3|30.43|30.35|30.38|30.3|87
1655131790000|2022-06-13 14:49:50|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1655131820000|2022-06-13 14:50:20|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|49
1655131840000|2022-06-13 14:50:40|30.44|30.36|30.43|30.35|30.44|30.36|30.43|30.35|10
1655131850000|2022-06-13 14:50:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1655131860000|2022-06-13 14:51:00|30.48|30.4|30.49|30.41|30.49|30.41|30.44|30.36|92
1655131880000|2022-06-13 14:51:20|||||||||10
1655131900000|2022-06-13 14:51:40|30.48|30.4|30.44|30.36|30.49|30.41|30.44|30.36|84
1655131910000|2022-06-13 14:51:50|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|4
1655131920000|2022-06-13 14:52:00|||||||||1
1655131930000|2022-06-13 14:52:10|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|6
1655131960000|2022-06-13 14:52:40|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|8
1655131970000|2022-06-13 14:52:50|30.43|30.35|30.38|30.3|30.43|30.35|30.38|30.3|8
1655131980000|2022-06-13 14:53:00|30.43|30.35|30.43|30.35|30.43|30.35|30.38|30.3|10
1655131990000|2022-06-13 14:53:10|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|5
1655132000000|2022-06-13 14:53:20|30.38|30.3|30.38|30.3|30.41|30.33|30.38|30.3|2
1655132010000|2022-06-13 14:53:30|30.43|30.35|30.43|30.35|30.43|30.35|30.41|30.33|15
1655132020000|2022-06-13 14:53:40|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|51
1655132030000|2022-06-13 14:53:50|30.41|30.33|30.41|30.33|30.41|30.33|30.38|30.3|1
1655132040000|2022-06-13 14:54:00|30.43|30.35|30.43|30.35|30.43|30.35|30.38|30.3|14
1655132050000|2022-06-13 14:54:10|||||||||28
1655132060000|2022-06-13 14:54:20|30.46|30.38|30.48|30.4|30.48|30.4|30.43|30.35|62
1655132070000|2022-06-13 14:54:30|30.46|30.38|30.46|30.38|30.46|30.38|30.43|30.35|5
1655132080000|2022-06-13 14:54:40|30.43|30.35|30.43|30.35|30.46|30.38|30.43|30.35|2
1655132090000|2022-06-13 14:54:50|||||||||1
1655132110000|2022-06-13 14:55:10|||||||||1
1655132140000|2022-06-13 14:55:40|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|7
1655132150000|2022-06-13 14:55:50|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|112
1655132160000|2022-06-13 14:56:00|||||||||31
1655132170000|2022-06-13 14:56:10|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|41
1655132180000|2022-06-13 14:56:20|||||||||15
1655132190000|2022-06-13 14:56:30|||||||||2
1655132200000|2022-06-13 14:56:40|||||||||10
1655132210000|2022-06-13 14:56:50|||||||||26
1655132220000|2022-06-13 14:57:00|30.46|30.38|30.46|30.38|30.46|30.38|30.43|30.35|12
1655132230000|2022-06-13 14:57:10|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|0
1655132240000|2022-06-13 14:57:20|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|27
1655132250000|2022-06-13 14:57:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|3
1655132260000|2022-06-13 14:57:40|||||||||3
1655132270000|2022-06-13 14:57:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|17
1655132280000|2022-06-13 14:58:00|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|36
1655132290000|2022-06-13 14:58:10|30.41|30.33|30.41|30.33|30.43|30.35|30.38|30.3|28
1655132300000|2022-06-13 14:58:20|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|36
1655132310000|2022-06-13 14:58:30|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|27
1655132330000|2022-06-13 14:58:50|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|44
1655132340000|2022-06-13 14:59:00|30.43|30.35|30.41|30.33|30.43|30.35|30.38|30.3|42
1655132350000|2022-06-13 14:59:10|30.38|30.3|30.38|30.3|30.41|30.33|30.38|30.3|20
1655132360000|2022-06-13 14:59:20|||||||||1
1655132370000|2022-06-13 14:59:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|33
1655132390000|2022-06-13 14:59:50|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|74
1655132400000|2022-06-13 15:00:00|||||||||2995
1655132410000|2022-06-13 15:00:10|||||||||4
1655132420000|2022-06-13 15:00:20|||||||||27
1655132430000|2022-06-13 15:00:30|30.51|30.43|30.48|30.4|30.53|30.45|30.48|30.4|51
1655132440000|2022-06-13 15:00:40|||||||||5
1655132450000|2022-06-13 15:00:50|||||||||7
1655132460000|2022-06-13 15:01:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|13
1655132470000|2022-06-13 15:01:10|||||||||2
1655132480000|2022-06-13 15:01:20|||||||||1
1655132490000|2022-06-13 15:01:30|30.58|30.5|30.53|30.45|30.58|30.5|30.53|30.45|37
1655132500000|2022-06-13 15:01:40|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|10
1655132510000|2022-06-13 15:01:50|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|4
1655132520000|2022-06-13 15:02:00|||||||||3
1655132530000|2022-06-13 15:02:10|||||||||1
1655132540000|2022-06-13 15:02:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|10
1655132560000|2022-06-13 15:02:40|||||||||1
1655132570000|2022-06-13 15:02:50|||||||||7
1655132580000|2022-06-13 15:03:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|77
1655132600000|2022-06-13 15:03:20|||||||||6
1655132620000|2022-06-13 15:03:40|||||||||1
1655132640000|2022-06-13 15:04:00|||||||||1
1655132650000|2022-06-13 15:04:10|||||||||5
1655132670000|2022-06-13 15:04:30|||||||||32
1655132690000|2022-06-13 15:04:50|||||||||1
1655132710000|2022-06-13 15:05:10|||||||||1
1655132730000|2022-06-13 15:05:30|30.51|30.43|30.51|30.43|30.53|30.45|30.48|30.4|59
1655132740000|2022-06-13 15:05:40|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|0
1655132750000|2022-06-13 15:05:50|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|12
1655132760000|2022-06-13 15:06:00|30.53|30.45|30.48|30.4|30.53|30.45|30.48|30.4|2
1655132770000|2022-06-13 15:06:10|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|5
1655132780000|2022-06-13 15:06:20|30.46|30.38|30.48|30.4|30.48|30.4|30.43|30.35|6
1655132790000|2022-06-13 15:06:30|||||||||6
1655132800000|2022-06-13 15:06:40|||||||||2
1655132810000|2022-06-13 15:06:50|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|30
1655132820000|2022-06-13 15:07:00|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|22
1655132830000|2022-06-13 15:07:10|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|31
1655132840000|2022-06-13 15:07:20|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|210
1655132860000|2022-06-13 15:07:40|||||||||25
1655132890000|2022-06-13 15:08:10|||||||||1
1655132950000|2022-06-13 15:09:10|||||||||137
1655132960000|2022-06-13 15:09:20|30.53|30.45|30.53|30.45|30.56|30.48|30.53|30.45|45
1655132970000|2022-06-13 15:09:30|||||||||1
1655132980000|2022-06-13 15:09:40|30.56|30.48|30.53|30.45|30.58|30.5|30.53|30.45|14
1655132990000|2022-06-13 15:09:50|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|29
1655133000000|2022-06-13 15:10:00|30.58|30.5|30.53|30.45|30.58|30.5|30.53|30.45|13
1655133010000|2022-06-13 15:10:10|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|1
1655133020000|2022-06-13 15:10:20|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|27
1655133030000|2022-06-13 15:10:30|||||||||10
1655133040000|2022-06-13 15:10:40|30.56|30.48|30.58|30.5|30.58|30.5|30.56|30.48|70
1655133060000|2022-06-13 15:11:00|30.53|30.45|30.53|30.45|30.56|30.48|30.53|30.45|30
1655133070000|2022-06-13 15:11:10|||||||||26
1655133080000|2022-06-13 15:11:20|||||||||3
1655133100000|2022-06-13 15:11:40|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|9
1655133110000|2022-06-13 15:11:50|30.48|30.4|30.48|30.4|30.53|30.45|30.48|30.4|48
1655133120000|2022-06-13 15:12:00|||||||||10
1655133130000|2022-06-13 15:12:10|30.46|30.38|30.48|30.4|30.48|30.4|30.43|30.35|34
1655133150000|2022-06-13 15:12:30|30.46|30.38|30.48|30.4|30.48|30.4|30.46|30.38|5
1655133160000|2022-06-13 15:12:40|30.46|30.38|30.46|30.38|30.48|30.4|30.46|30.38|13
1655133170000|2022-06-13 15:12:50|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|74
1655133180000|2022-06-13 15:13:00|||||||||4
1655133190000|2022-06-13 15:13:10|||||||||11
1655133200000|2022-06-13 15:13:20|||||||||34
1655133210000|2022-06-13 15:13:30|||||||||12
1655133220000|2022-06-13 15:13:40|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|55
1655133250000|2022-06-13 15:14:10|||||||||3
1655133260000|2022-06-13 15:14:20|||||||||20
1655133270000|2022-06-13 15:14:30|30.46|30.38|30.43|30.35|30.46|30.38|30.43|30.35|15
1655133280000|2022-06-13 15:14:40|30.45|30.37|30.43|30.35|30.48|30.4|30.43|30.35|39
1655133290000|2022-06-13 15:14:50|||||||||45
1655133300000|2022-06-13 15:15:00|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|17
1655133310000|2022-06-13 15:15:10|||||||||7
1655133320000|2022-06-13 15:15:20|||||||||25
1655133330000|2022-06-13 15:15:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|34
1655133340000|2022-06-13 15:15:40|30.43|30.35|30.38|30.3|30.43|30.35|30.38|30.3|85
1655133350000|2022-06-13 15:15:50|30.4|30.32|30.38|30.3|30.43|30.35|30.38|30.3|7
1655133360000|2022-06-13 15:16:00|||||||||3
1655133370000|2022-06-13 15:16:10|||||||||9
1655133380000|2022-06-13 15:16:20|||||||||13
1655133410000|2022-06-13 15:16:50|||||||||16
1655133420000|2022-06-13 15:17:00|||||||||9
1655133430000|2022-06-13 15:17:10|||||||||3
1655133440000|2022-06-13 15:17:20|||||||||1
1655133450000|2022-06-13 15:17:30|||||||||4
1655133460000|2022-06-13 15:17:40|||||||||2
1655133470000|2022-06-13 15:17:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|14
1655133480000|2022-06-13 15:18:00|||||||||3
1655133490000|2022-06-13 15:18:10|||||||||1
1655133500000|2022-06-13 15:18:20|||||||||1
1655133510000|2022-06-13 15:18:30|||||||||1
1655133530000|2022-06-13 15:18:50|||||||||1
1655133540000|2022-06-13 15:19:00|||||||||3
1655133550000|2022-06-13 15:19:10|||||||||1
1655133560000|2022-06-13 15:19:20|||||||||1
1655133570000|2022-06-13 15:19:30|||||||||10
1655133580000|2022-06-13 15:19:40|||||||||1
1655133600000|2022-06-13 15:20:00|30.38|30.3|30.33|30.25|30.38|30.3|30.33|30.25|32
1655133610000|2022-06-13 15:20:10|||||||||1
1655133620000|2022-06-13 15:20:20|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|32
1655133630000|2022-06-13 15:20:30|30.3|30.22|30.33|30.25|30.33|30.25|30.28|30.2|40
1655133640000|2022-06-13 15:20:40|30.3|30.22|30.33|30.25|30.33|30.25|30.28|30.2|2
1655133650000|2022-06-13 15:20:50|30.3|30.22|30.3|30.22|30.33|30.25|30.28|30.2|7
1655133660000|2022-06-13 15:21:00|30.28|30.2|30.33|30.25|30.33|30.25|30.28|30.2|5
1655133670000|2022-06-13 15:21:10|||||||||13
1655133680000|2022-06-13 15:21:20|||||||||2
1655133690000|2022-06-13 15:21:30|||||||||10
1655133700000|2022-06-13 15:21:40|||||||||3
1655133710000|2022-06-13 15:21:50|30.3|30.22|30.3|30.22|30.3|30.22|30.28|30.2|20
1655133720000|2022-06-13 15:22:00|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|8
1655133740000|2022-06-13 15:22:20|30.3|30.22|30.3|30.22|30.33|30.25|30.28|30.2|10
1655133750000|2022-06-13 15:22:30|30.28|30.2|30.33|30.25|30.33|30.25|30.28|30.2|0
1655133760000|2022-06-13 15:22:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|9
1655133770000|2022-06-13 15:22:50|30.28|30.2|30.33|30.25|30.33|30.25|30.28|30.2|3
1655133780000|2022-06-13 15:23:00|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|6
1655133790000|2022-06-13 15:23:10|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|2
1655133800000|2022-06-13 15:23:20|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|9
1655133810000|2022-06-13 15:23:30|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|1
1655133820000|2022-06-13 15:23:40|||||||||3
1655133830000|2022-06-13 15:23:50|||||||||1
1655133840000|2022-06-13 15:24:00|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|26
1655133850000|2022-06-13 15:24:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|26
1655133860000|2022-06-13 15:24:20|||||||||2
1655133870000|2022-06-13 15:24:30|||||||||1
1655133880000|2022-06-13 15:24:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|98
1655133900000|2022-06-13 15:25:00|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|42
1655133910000|2022-06-13 15:25:10|30.15|30.07|30.13|30.05|30.18|30.1|30.13|30.05|66
1655133920000|2022-06-13 15:25:20|||||||||6
1655133930000|2022-06-13 15:25:30|||||||||4
1655133940000|2022-06-13 15:25:40|||||||||36
1655133950000|2022-06-13 15:25:50|||||||||1
1655133960000|2022-06-13 15:26:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|73
1655133970000|2022-06-13 15:26:10|||||||||5
1655133980000|2022-06-13 15:26:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|2
1655133990000|2022-06-13 15:26:30|30.25|30.17|30.25|30.17|30.28|30.2|30.23|30.15|8
1655134000000|2022-06-13 15:26:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|2
1655134010000|2022-06-13 15:26:50|||||||||1
1655134020000|2022-06-13 15:27:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1655134030000|2022-06-13 15:27:10|||||||||4
1655134040000|2022-06-13 15:27:20|||||||||2
1655134050000|2022-06-13 15:27:30|||||||||2
1655134060000|2022-06-13 15:27:40|||||||||2
1655134070000|2022-06-13 15:27:50|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|8
1655134080000|2022-06-13 15:28:00|||||||||23
1655134090000|2022-06-13 15:28:10|30.33|30.25|30.33|30.25|30.33|30.25|30.3|30.22|62
1655134100000|2022-06-13 15:28:20|||||||||24
1655134110000|2022-06-13 15:28:30|||||||||47
1655134120000|2022-06-13 15:28:40|||||||||17
1655134130000|2022-06-13 15:28:50|30.35|30.27|30.38|30.3|30.38|30.3|30.33|30.25|51
1655134140000|2022-06-13 15:29:00|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|3
1655134150000|2022-06-13 15:29:10|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|204
1655134160000|2022-06-13 15:29:20|30.53|30.45|30.43|30.35|30.53|30.45|30.43|30.35|178
1655134170000|2022-06-13 15:29:30|30.45|30.37|30.48|30.4|30.48|30.4|30.43|30.35|54
1655134180000|2022-06-13 15:29:40|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|46
1655134190000|2022-06-13 15:29:50|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|73
1655134200000|2022-06-13 15:30:00|30.55|30.47|30.42|30.34|30.55|30.47|30.42|30.34|141
1655134210000|2022-06-13 15:30:10|30.43|30.35|30.42|30.34|30.45|30.37|30.37|30.29|37
1655134220000|2022-06-13 15:30:20|30.45|30.37|30.42|30.34|30.47|30.39|30.42|30.34|7
1655134230000|2022-06-13 15:30:30|30.43|30.35|30.47|30.39|30.47|30.39|30.43|30.35|2
1655134240000|2022-06-13 15:30:40|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|0
1655134250000|2022-06-13 15:30:50|30.5|30.42|30.47|30.39|30.52|30.44|30.47|30.39|14
1655134260000|2022-06-13 15:31:00|||||||||4
1655134270000|2022-06-13 15:31:10|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|9
1655134280000|2022-06-13 15:31:20|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|10
1655134290000|2022-06-13 15:31:30|30.52|30.44|30.53|30.45|30.53|30.45|30.52|30.44|3
1655134300000|2022-06-13 15:31:40|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|1
1655134310000|2022-06-13 15:31:50|30.57|30.49|30.58|30.5|30.58|30.5|30.53|30.45|6
1655134320000|2022-06-13 15:32:00|30.57|30.49|30.58|30.5|30.58|30.5|30.57|30.49|0
1655134330000|2022-06-13 15:32:10|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|1
1655134340000|2022-06-13 15:32:20|30.6|30.52|30.63|30.55|30.63|30.55|30.58|30.5|5
1655134350000|2022-06-13 15:32:30|30.62|30.54|30.63|30.55|30.65|30.57|30.62|30.54|10
1655134360000|2022-06-13 15:32:40|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|1
1655134370000|2022-06-13 15:32:50|30.65|30.57|30.65|30.57|30.65|30.57|30.62|30.54|2
1655134380000|2022-06-13 15:33:00|30.67|30.59|30.62|30.54|30.67|30.59|30.62|30.54|14
1655134390000|2022-06-13 15:33:10|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|21
1655134400000|2022-06-13 15:33:20|30.6|30.52|30.62|30.54|30.62|30.54|30.57|30.49|1
1655134410000|2022-06-13 15:33:30|30.6|30.52|30.6|30.52|30.6|30.52|30.57|30.49|13
1655134420000|2022-06-13 15:33:40|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1655134430000|2022-06-13 15:33:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|17
1655134440000|2022-06-13 15:34:00|30.6|30.52|30.62|30.54|30.62|30.54|30.57|30.49|3
1655134460000|2022-06-13 15:34:20|30.57|30.49|30.62|30.54|30.62|30.54|30.57|30.49|21
1655134470000|2022-06-13 15:34:30|||||||||20
1655134480000|2022-06-13 15:34:40|||||||||1
1655134490000|2022-06-13 15:34:50|30.6|30.52|30.62|30.54|30.62|30.54|30.6|30.52|14
1655134500000|2022-06-13 15:35:00|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|5
1655134510000|2022-06-13 15:35:10|30.52|30.44|30.42|30.34|30.52|30.44|30.42|30.34|52
1655134520000|2022-06-13 15:35:20|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|5
1655134530000|2022-06-13 15:35:30|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1655134540000|2022-06-13 15:35:40|30.45|30.37|30.45|30.37|30.45|30.37|30.42|30.34|12
1655134550000|2022-06-13 15:35:50|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|3
1655134560000|2022-06-13 15:36:00|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|26
1655134570000|2022-06-13 15:36:10|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|8
1655134580000|2022-06-13 15:36:20|30.55|30.47|30.55|30.47|30.57|30.49|30.52|30.44|8
1655134590000|2022-06-13 15:36:30|30.57|30.49|30.5|30.42|30.57|30.49|30.5|30.42|1
1655134600000|2022-06-13 15:36:40|30.52|30.44|30.47|30.39|30.52|30.44|30.47|30.39|2
1655134610000|2022-06-13 15:36:50|30.5|30.42|30.52|30.44|30.52|30.44|30.47|30.39|6
1655134620000|2022-06-13 15:37:00|30.5|30.42|30.57|30.49|30.57|30.49|30.5|30.42|9
1655134630000|2022-06-13 15:37:10|30.55|30.47|30.55|30.47|30.55|30.47|30.52|30.44|6
1655134640000|2022-06-13 15:37:20|30.52|30.44|30.52|30.44|30.55|30.47|30.52|30.44|1
1655134650000|2022-06-13 15:37:30|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|7
1655134660000|2022-06-13 15:37:40|||||||||13
1655134680000|2022-06-13 15:38:00|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|12
1655134700000|2022-06-13 15:38:20|30.42|30.34|30.4|30.32|30.45|30.37|30.4|30.32|15
1655134710000|2022-06-13 15:38:30|30.42|30.34|30.42|30.34|30.42|30.34|30.4|30.32|0
1655134720000|2022-06-13 15:38:40|30.45|30.37|30.42|30.34|30.45|30.37|30.42|30.34|1
1655134730000|2022-06-13 15:38:50|||||||||1
1655134740000|2022-06-13 15:39:00|30.45|30.37|30.4|30.32|30.45|30.37|30.4|30.32|4
1655134750000|2022-06-13 15:39:10|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|1
1655134760000|2022-06-13 15:39:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|1
1655134770000|2022-06-13 15:39:30|30.38|30.3|30.37|30.29|30.4|30.32|30.37|30.29|9
1655134780000|2022-06-13 15:39:40|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|1
1655134790000|2022-06-13 15:39:50|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|11
1655134800000|2022-06-13 15:40:00|30.35|30.27|30.3|30.22|30.38|30.3|30.3|30.22|20
1655134810000|2022-06-13 15:40:10|30.28|30.2|30.27|30.19|30.3|30.22|30.27|30.19|3
1655134820000|2022-06-13 15:40:20|30.22|30.14|30.22|30.14|30.25|30.17|30.22|30.14|20
1655134830000|2022-06-13 15:40:30|30.25|30.17|30.27|30.19|30.27|30.19|30.22|30.14|2
1655134840000|2022-06-13 15:40:40|30.3|30.22|30.32|30.24|30.32|30.24|30.27|30.19|5
1655134850000|2022-06-13 15:40:50|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|2
1655134860000|2022-06-13 15:41:00|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|1
1655134870000|2022-06-13 15:41:10|30.37|30.29|30.37|30.29|30.37|30.29|30.35|30.27|9
1655134880000|2022-06-13 15:41:20|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|15
1655134890000|2022-06-13 15:41:30|30.37|30.29|30.37|30.29|30.42|30.34|30.37|30.29|21
1655134900000|2022-06-13 15:41:40|30.4|30.32|30.37|30.29|30.4|30.32|30.37|30.29|3
1655134910000|2022-06-13 15:41:50|30.4|30.32|30.4|30.32|30.42|30.34|30.37|30.29|3
1655134920000|2022-06-13 15:42:00|30.37|30.29|30.37|30.29|30.4|30.32|30.37|30.29|0
1655134930000|2022-06-13 15:42:10|30.35|30.27|30.35|30.27|30.35|30.27|30.32|30.24|17
1655134940000|2022-06-13 15:42:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655134950000|2022-06-13 15:42:30|30.35|30.27|30.35|30.27|30.37|30.29|30.35|30.27|4
1655134960000|2022-06-13 15:42:40|30.32|30.24|30.3|30.22|30.35|30.27|30.3|30.22|2
1655134970000|2022-06-13 15:42:50|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|1
1655134980000|2022-06-13 15:43:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|2
1655134990000|2022-06-13 15:43:10|30.25|30.17|30.22|30.14|30.27|30.19|30.22|30.14|4
1655135000000|2022-06-13 15:43:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|6
1655135010000|2022-06-13 15:43:30|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|21
1655135020000|2022-06-13 15:43:40|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|7
1655135030000|2022-06-13 15:43:50|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|7
1655135050000|2022-06-13 15:44:10|||||||||4
1655135070000|2022-06-13 15:44:30|||||||||4
1655135090000|2022-06-13 15:44:50|30.27|30.19|30.25|30.17|30.27|30.19|30.25|30.17|11
1655135100000|2022-06-13 15:45:00|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|5
1655135110000|2022-06-13 15:45:10|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|4
1655135120000|2022-06-13 15:45:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1655135130000|2022-06-13 15:45:30|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|0
1655135140000|2022-06-13 15:45:40|||||||||1
1655135150000|2022-06-13 15:45:50|||||||||9
1655135160000|2022-06-13 15:46:00|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|2
1655135180000|2022-06-13 15:46:20|30.35|30.27|30.35|30.27|30.35|30.27|30.32|30.24|0
1655135190000|2022-06-13 15:46:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655135200000|2022-06-13 15:46:40|30.4|30.32|30.37|30.29|30.4|30.32|30.37|30.29|0
1655135210000|2022-06-13 15:46:50|30.4|30.32|30.42|30.34|30.42|30.34|30.37|30.29|0
1655135220000|2022-06-13 15:47:00|||||||||5
1655135230000|2022-06-13 15:47:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|7
1655135240000|2022-06-13 15:47:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1655135250000|2022-06-13 15:47:30|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1655135260000|2022-06-13 15:47:40|||||||||3
1655135270000|2022-06-13 15:47:50|||||||||1
1655135280000|2022-06-13 15:48:00|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|14
1655135290000|2022-06-13 15:48:10|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|24
1655135300000|2022-06-13 15:48:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1655135330000|2022-06-13 15:48:50|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|8
1655135340000|2022-06-13 15:49:00|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|1
1655135350000|2022-06-13 15:49:10|30.37|30.29|30.37|30.29|30.4|30.32|30.37|30.29|0
1655135360000|2022-06-13 15:49:20|||||||||1
1655135370000|2022-06-13 15:49:30|||||||||3
1655135380000|2022-06-13 15:49:40|||||||||3
1655135390000|2022-06-13 15:49:50|||||||||2
1655135400000|2022-06-13 15:50:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|6
1655135410000|2022-06-13 15:50:10|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|14
1655135420000|2022-06-13 15:50:20|30.3|30.22|30.37|30.29|30.37|30.29|30.3|30.22|0
1655135430000|2022-06-13 15:50:30|30.4|30.32|30.42|30.34|30.42|30.34|30.37|30.29|2
1655135450000|2022-06-13 15:50:50|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|3
1655135460000|2022-06-13 15:51:00|||||||||1
1655135470000|2022-06-13 15:51:10|30.45|30.37|30.45|30.37|30.45|30.37|30.42|30.34|6
1655135480000|2022-06-13 15:51:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1655135490000|2022-06-13 15:51:30|||||||||6
1655135500000|2022-06-13 15:51:40|||||||||1
1655135510000|2022-06-13 15:51:50|30.5|30.42|30.52|30.44|30.52|30.44|30.47|30.39|8
1655135520000|2022-06-13 15:52:00|||||||||3
1655135550000|2022-06-13 15:52:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|11
1655135560000|2022-06-13 15:52:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|1
1655135570000|2022-06-13 15:52:50|30.47|30.39|30.5|30.42|30.52|30.44|30.42|30.34|28
1655135580000|2022-06-13 15:53:00|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|2
1655135590000|2022-06-13 15:53:10|30.5|30.42|30.52|30.44|30.52|30.44|30.47|30.39|3
1655135610000|2022-06-13 15:53:30|30.47|30.39|30.47|30.39|30.5|30.42|30.47|30.39|3
1655135620000|2022-06-13 15:53:40|||||||||2
1655135640000|2022-06-13 15:54:00|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|2
1655135650000|2022-06-13 15:54:10|||||||||9
1655135660000|2022-06-13 15:54:20|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|12
1655135680000|2022-06-13 15:54:40|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1655135710000|2022-06-13 15:55:10|30.5|30.42|30.5|30.42|30.5|30.42|30.47|30.39|5
1655135720000|2022-06-13 15:55:20|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|4
1655135730000|2022-06-13 15:55:30|||||||||11
1655135740000|2022-06-13 15:55:40|||||||||1
1655135750000|2022-06-13 15:55:50|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|0
1655135790000|2022-06-13 15:56:30|||||||||1
1655135800000|2022-06-13 15:56:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|15
1655135810000|2022-06-13 15:56:50|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|0
1655135820000|2022-06-13 15:57:00|30.5|30.42|30.52|30.44|30.52|30.44|30.47|30.39|0
1655135830000|2022-06-13 15:57:10|30.47|30.39|30.5|30.42|30.52|30.44|30.47|30.39|10
1655135840000|2022-06-13 15:57:20|30.52|30.44|30.52|30.44|30.52|30.44|30.5|30.42|2
1655135860000|2022-06-13 15:57:40|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|3
1655135890000|2022-06-13 15:58:10|||||||||1
1655135900000|2022-06-13 15:58:20|||||||||3
1655135910000|2022-06-13 15:58:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|7
1655135920000|2022-06-13 15:58:40|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|0
1655135930000|2022-06-13 15:58:50|30.5|30.42|30.47|30.39|30.52|30.44|30.47|30.39|11
1655135950000|2022-06-13 15:59:10|30.5|30.42|30.52|30.44|30.52|30.44|30.47|30.39|6
1655135960000|2022-06-13 15:59:20|30.47|30.39|30.47|30.39|30.5|30.42|30.47|30.39|3
1655135980000|2022-06-13 15:59:40|30.52|30.44|30.47|30.39|30.52|30.44|30.47|30.39|19
1655135990000|2022-06-13 15:59:50|||||||||5
1655136000000|2022-06-13 16:00:00|||||||||9
1655136010000|2022-06-13 16:00:10|30.52|30.44|30.52|30.44|30.52|30.44|30.47|30.39|18
1655136020000|2022-06-13 16:00:20|||||||||2
1655136040000|2022-06-13 16:00:40|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|4
1655136050000|2022-06-13 16:00:50|||||||||1
1655136060000|2022-06-13 16:01:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|8
1655136070000|2022-06-13 16:01:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|5
1655136080000|2022-06-13 16:01:20|30.52|30.44|30.52|30.44|30.55|30.47|30.52|30.44|1
1655136090000|2022-06-13 16:01:30|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|1
1655136100000|2022-06-13 16:01:40|||||||||7
1655136110000|2022-06-13 16:01:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1655136120000|2022-06-13 16:02:00|30.52|30.44|30.47|30.39|30.52|30.44|30.47|30.39|3
1655136130000|2022-06-13 16:02:10|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1655136140000|2022-06-13 16:02:20|30.37|30.29|30.32|30.24|30.37|30.29|30.32|30.24|5
1655136150000|2022-06-13 16:02:30|||||||||1
1655136160000|2022-06-13 16:02:40|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|1
1655136170000|2022-06-13 16:02:50|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|1
1655136180000|2022-06-13 16:03:00|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|16
1655136190000|2022-06-13 16:03:10|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1655136200000|2022-06-13 16:03:20|30.49|30.41|30.52|30.44|30.52|30.44|30.47|30.39|2
1655136210000|2022-06-13 16:03:30|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|0
1655136230000|2022-06-13 16:03:50|||||||||1
1655136240000|2022-06-13 16:04:00|30.52|30.44|30.52|30.44|30.55|30.47|30.52|30.44|18
1655136250000|2022-06-13 16:04:10|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|0
1655136290000|2022-06-13 16:04:50|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|4
1655136300000|2022-06-13 16:05:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|1
1655136340000|2022-06-13 16:05:40|||||||||3
1655136350000|2022-06-13 16:05:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|12
1655136370000|2022-06-13 16:06:10|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|5
1655136380000|2022-06-13 16:06:20|||||||||2
1655136390000|2022-06-13 16:06:30|30.54|30.46|30.54|30.46|30.57|30.49|30.52|30.44|11
1655136400000|2022-06-13 16:06:40|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|2
1655136410000|2022-06-13 16:06:50|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|2
1655136420000|2022-06-13 16:07:00|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|1
1655136430000|2022-06-13 16:07:10|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|4
1655136450000|2022-06-13 16:07:30|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|6
1655136460000|2022-06-13 16:07:40|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|7
1655136470000|2022-06-13 16:07:50|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|1
1655136480000|2022-06-13 16:08:00|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|1
1655136490000|2022-06-13 16:08:10|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|3
1655136500000|2022-06-13 16:08:20|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|5
1655136510000|2022-06-13 16:08:30|30.49|30.41|30.47|30.39|30.52|30.44|30.47|30.39|3
1655136520000|2022-06-13 16:08:40|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|2
1655136530000|2022-06-13 16:08:50|30.44|30.36|30.39|30.31|30.44|30.36|30.37|30.29|20
1655136540000|2022-06-13 16:09:00|30.37|30.29|30.37|30.29|30.39|30.31|30.34|30.26|25
1655136550000|2022-06-13 16:09:10|30.32|30.24|30.34|30.26|30.37|30.29|30.32|30.24|31
1655136560000|2022-06-13 16:09:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|6
1655136570000|2022-06-13 16:09:30|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|7
1655136580000|2022-06-13 16:09:40|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|2
1655136590000|2022-06-13 16:09:50|30.42|30.34|30.42|30.34|30.42|30.34|30.37|30.29|5
1655136600000|2022-06-13 16:10:00|30.44|30.36|30.42|30.34|30.47|30.39|30.42|30.34|4
1655136610000|2022-06-13 16:10:10|30.44|30.36|30.42|30.34|30.47|30.39|30.42|30.34|0
1655136620000|2022-06-13 16:10:20|30.44|30.36|30.42|30.34|30.47|30.39|30.42|30.34|5
1655136630000|2022-06-13 16:10:30|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|15
1655136640000|2022-06-13 16:10:40|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|7
1655136650000|2022-06-13 16:10:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|7
1655136700000|2022-06-13 16:11:40|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|9
1655136720000|2022-06-13 16:12:00|30.39|30.31|30.42|30.34|30.42|30.34|30.37|30.29|6
1655136730000|2022-06-13 16:12:10|||||||||5
1655136740000|2022-06-13 16:12:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|9
1655136760000|2022-06-13 16:12:40|30.42|30.34|30.37|30.29|30.42|30.34|30.37|30.29|22
1655136770000|2022-06-13 16:12:50|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|1
1655136790000|2022-06-13 16:13:10|||||||||4
1655136800000|2022-06-13 16:13:20|||||||||22
1655136810000|2022-06-13 16:13:30|30.37|30.29|30.37|30.29|30.37|30.29|30.34|30.26|15
1655136850000|2022-06-13 16:14:10|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|6
1655136860000|2022-06-13 16:14:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|1
1655136870000|2022-06-13 16:14:30|30.39|30.31|30.42|30.34|30.42|30.34|30.37|30.29|1
1655136880000|2022-06-13 16:14:40|||||||||3
1655136890000|2022-06-13 16:14:50|30.37|30.29|30.37|30.29|30.39|30.31|30.37|30.29|2
1655136900000|2022-06-13 16:15:00|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|24
1655136910000|2022-06-13 16:15:10|||||||||1
1655136950000|2022-06-13 16:15:50|30.32|30.24|30.37|30.29|30.37|30.29|30.32|30.24|21
1655136960000|2022-06-13 16:16:00|30.34|30.26|30.37|30.29|30.37|30.29|30.32|30.24|2
1655136980000|2022-06-13 16:16:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|1
1655136990000|2022-06-13 16:16:30|30.37|30.29|30.42|30.34|30.42|30.34|30.37|30.29|0
1655137000000|2022-06-13 16:16:40|30.44|30.36|30.47|30.39|30.47|30.39|30.42|30.34|0
1655137020000|2022-06-13 16:17:00|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|10
1655137030000|2022-06-13 16:17:10|30.57|30.49|30.52|30.44|30.57|30.49|30.52|30.44|15
1655137060000|2022-06-13 16:17:40|||||||||6
1655137070000|2022-06-13 16:17:50|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|13
1655137080000|2022-06-13 16:18:00|30.54|30.46|30.52|30.44|30.57|30.49|30.52|30.44|1
1655137120000|2022-06-13 16:18:40|||||||||4
1655137130000|2022-06-13 16:18:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|9
1655137150000|2022-06-13 16:19:10|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|6
1655137160000|2022-06-13 16:19:20|30.52|30.44|30.47|30.39|30.52|30.44|30.47|30.39|9
1655137170000|2022-06-13 16:19:30|30.49|30.41|30.52|30.44|30.52|30.44|30.47|30.39|1
1655137180000|2022-06-13 16:19:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|3
1655137190000|2022-06-13 16:19:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655137200000|2022-06-13 16:20:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1655137210000|2022-06-13 16:20:10|||||||||1
1655137220000|2022-06-13 16:20:20|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|27
1655137250000|2022-06-13 16:20:50|||||||||6
1655137260000|2022-06-13 16:21:00|||||||||1
1655137300000|2022-06-13 16:21:40|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|4
1655137310000|2022-06-13 16:21:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|5
1655137320000|2022-06-13 16:22:00|||||||||3
1655137350000|2022-06-13 16:22:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|15
1655137360000|2022-06-13 16:22:40|30.44|30.36|30.44|30.36|30.47|30.39|30.42|30.34|14
1655137370000|2022-06-13 16:22:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|6
1655137380000|2022-06-13 16:23:00|30.52|30.44|30.49|30.41|30.52|30.44|30.47|30.39|4
1655137390000|2022-06-13 16:23:10|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|0
1655137400000|2022-06-13 16:23:20|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|0
1655137410000|2022-06-13 16:23:30|30.57|30.49|30.54|30.46|30.57|30.49|30.52|30.44|6
1655137420000|2022-06-13 16:23:40|30.57|30.49|30.54|30.46|30.57|30.49|30.52|30.44|3
1655137430000|2022-06-13 16:23:50|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|1
1655137440000|2022-06-13 16:24:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1655137460000|2022-06-13 16:24:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|7
1655137470000|2022-06-13 16:24:30|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1655137480000|2022-06-13 16:24:40|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|0
1655137490000|2022-06-13 16:24:50|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|0
1655137500000|2022-06-13 16:25:00|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1655137510000|2022-06-13 16:25:10|||||||||3
1655137540000|2022-06-13 16:25:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|33
1655137560000|2022-06-13 16:26:00|||||||||16
1655137570000|2022-06-13 16:26:10|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|2
1655137590000|2022-06-13 16:26:30|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|4
1655137600000|2022-06-13 16:26:40|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|1
1655137610000|2022-06-13 16:26:50|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|0
1655137620000|2022-06-13 16:27:00|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|2
1655137630000|2022-06-13 16:27:10|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1655137640000|2022-06-13 16:27:20|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1655137680000|2022-06-13 16:28:00|||||||||1
1655137690000|2022-06-13 16:28:10|30.57|30.49|30.52|30.44|30.57|30.49|30.52|30.44|23
1655137700000|2022-06-13 16:28:20|||||||||6
1655137750000|2022-06-13 16:29:10|||||||||1
1655137760000|2022-06-13 16:29:20|||||||||23
1655137770000|2022-06-13 16:29:30|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|3
1655137780000|2022-06-13 16:29:40|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|2
1655137790000|2022-06-13 16:29:50|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|0
1655137800000|2022-06-13 16:30:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|2
1655137830000|2022-06-13 16:30:30|||||||||1
1655137840000|2022-06-13 16:30:40|||||||||2
1655137870000|2022-06-13 16:31:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|11
1655137880000|2022-06-13 16:31:20|||||||||2
1655137900000|2022-06-13 16:31:40|||||||||1
1655137940000|2022-06-13 16:32:20|||||||||8
1655137960000|2022-06-13 16:32:40|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|1
1655137990000|2022-06-13 16:33:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|19
1655138000000|2022-06-13 16:33:20|||||||||1
1655138030000|2022-06-13 16:33:50|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|8
1655138040000|2022-06-13 16:34:00|30.37|30.29|30.32|30.24|30.37|30.29|30.32|30.24|14
1655138050000|2022-06-13 16:34:10|30.34|30.26|30.37|30.29|30.37|30.29|30.32|30.24|1
1655138080000|2022-06-13 16:34:40|||||||||1
1655138140000|2022-06-13 16:35:40|||||||||1
1655138150000|2022-06-13 16:35:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|17
1655138160000|2022-06-13 16:36:00|30.37|30.29|30.32|30.24|30.37|30.29|30.32|30.24|54
1655138200000|2022-06-13 16:36:40|||||||||1
1655138250000|2022-06-13 16:37:30|||||||||1
1655138260000|2022-06-13 16:37:40|30.27|30.19|30.27|30.19|30.27|30.19|30.22|30.14|80
1655138270000|2022-06-13 16:37:50|||||||||1
1655138280000|2022-06-13 16:38:00|30.32|30.24|30.27|30.19|30.32|30.24|30.27|30.19|6
1655138300000|2022-06-13 16:38:20|||||||||23
1655138310000|2022-06-13 16:38:30|||||||||3
1655138330000|2022-06-13 16:38:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|5
1655138340000|2022-06-13 16:39:00|||||||||1
1655138350000|2022-06-13 16:39:10|30.27|30.19|30.22|30.14|30.27|30.19|30.22|30.14|14
1655138370000|2022-06-13 16:39:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|6
1655138380000|2022-06-13 16:39:40|30.22|30.14|30.22|30.14|30.27|30.19|30.22|30.14|4
1655138400000|2022-06-13 16:40:00|||||||||4
1655138410000|2022-06-13 16:40:10|||||||||1
1655138420000|2022-06-13 16:40:20|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|3
1655138430000|2022-06-13 16:40:30|||||||||20
1655138450000|2022-06-13 16:40:50|30.29|30.21|30.29|30.21|30.32|30.24|30.27|30.19|8
1655138460000|2022-06-13 16:41:00|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|0
1655138470000|2022-06-13 16:41:10|30.32|30.24|30.32|30.24|30.34|30.26|30.29|30.21|2
1655138480000|2022-06-13 16:41:20|30.34|30.26|30.32|30.24|30.37|30.29|30.32|30.24|5
1655138490000|2022-06-13 16:41:30|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|0
1655138500000|2022-06-13 16:41:40|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|1
1655138510000|2022-06-13 16:41:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655138520000|2022-06-13 16:42:00|||||||||1
1655138530000|2022-06-13 16:42:10|||||||||1
1655138550000|2022-06-13 16:42:30|||||||||1
1655138560000|2022-06-13 16:42:40|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|5
1655138570000|2022-06-13 16:42:50|||||||||2
1655138580000|2022-06-13 16:43:00|30.44|30.36|30.42|30.34|30.47|30.39|30.42|30.34|27
1655138590000|2022-06-13 16:43:10|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|2
1655138600000|2022-06-13 16:43:20|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1655138620000|2022-06-13 16:43:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1655138630000|2022-06-13 16:43:50|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1655138640000|2022-06-13 16:44:00|30.44|30.36|30.47|30.39|30.47|30.39|30.42|30.34|0
1655138650000|2022-06-13 16:44:10|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|2
1655138690000|2022-06-13 16:44:50|||||||||59
1655138700000|2022-06-13 16:45:00|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|14
1655138710000|2022-06-13 16:45:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|9
1655138750000|2022-06-13 16:45:50|||||||||1
1655138770000|2022-06-13 16:46:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655138780000|2022-06-13 16:46:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655138820000|2022-06-13 16:47:00|||||||||1
1655138860000|2022-06-13 16:47:40|||||||||25
1655138870000|2022-06-13 16:47:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|33
1655138880000|2022-06-13 16:48:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655138890000|2022-06-13 16:48:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1655138910000|2022-06-13 16:48:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|27
1655138920000|2022-06-13 16:48:40|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|7
1655138930000|2022-06-13 16:48:50|||||||||1
1655138940000|2022-06-13 16:49:00|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|0
1655138950000|2022-06-13 16:49:10|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655138960000|2022-06-13 16:49:20|||||||||1
1655138970000|2022-06-13 16:49:30|||||||||30
1655138980000|2022-06-13 16:49:40|||||||||11
1655138990000|2022-06-13 16:49:50|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|13
1655139000000|2022-06-13 16:50:00|||||||||33
1655139010000|2022-06-13 16:50:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|11
1655139020000|2022-06-13 16:50:20|||||||||3
1655139040000|2022-06-13 16:50:40|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|0
1655139070000|2022-06-13 16:51:10|||||||||1
1655139100000|2022-06-13 16:51:40|||||||||10
1655139140000|2022-06-13 16:52:20|||||||||2
1655139170000|2022-06-13 16:52:50|||||||||8
1655139180000|2022-06-13 16:53:00|||||||||1
1655139190000|2022-06-13 16:53:10|||||||||2
1655139200000|2022-06-13 16:53:20|||||||||1
1655139240000|2022-06-13 16:54:00|||||||||28
1655139270000|2022-06-13 16:54:30|30.57|30.49|30.52|30.44|30.57|30.49|30.52|30.44|23
1655139280000|2022-06-13 16:54:40|||||||||10
1655139310000|2022-06-13 16:55:10|||||||||1
1655139330000|2022-06-13 16:55:30|||||||||1
1655139370000|2022-06-13 16:56:10|||||||||1
1655139380000|2022-06-13 16:56:20|||||||||1
1655139390000|2022-06-13 16:56:30|||||||||10
1655139430000|2022-06-13 16:57:10|||||||||1
1655139440000|2022-06-13 16:57:20|||||||||1
1655139450000|2022-06-13 16:57:30|||||||||4
1655139460000|2022-06-13 16:57:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|20
1655139470000|2022-06-13 16:57:50|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|1
1655139490000|2022-06-13 16:58:10|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|4
1655139500000|2022-06-13 16:58:20|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|5
1655139540000|2022-06-13 16:59:00|30.69|30.61|30.72|30.64|30.72|30.64|30.67|30.59|1
1655139610000|2022-06-13 17:00:10|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|6
1655139660000|2022-06-13 17:01:00|30.79|30.71|30.87|30.79|30.87|30.79|30.79|30.71|56
1655139680000|2022-06-13 17:01:20|30.82|30.74|30.82|30.74|30.87|30.79|30.82|30.74|23
1655139690000|2022-06-13 17:01:30|||||||||1
1655139700000|2022-06-13 17:01:40|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1655139710000|2022-06-13 17:01:50|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1655139720000|2022-06-13 17:02:00|30.87|30.79|30.87|30.79|30.87|30.79|30.82|30.74|1
1655139730000|2022-06-13 17:02:10|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1655139740000|2022-06-13 17:02:20|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1655139750000|2022-06-13 17:02:30|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|0
1655139760000|2022-06-13 17:02:40|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|5
1655139780000|2022-06-13 17:03:00|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|9
1655139800000|2022-06-13 17:03:20|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|19
1655139810000|2022-06-13 17:03:30|||||||||4
1655139830000|2022-06-13 17:03:50|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|7
1655139840000|2022-06-13 17:04:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|10
1655139850000|2022-06-13 17:04:10|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|0
1655139860000|2022-06-13 17:04:20|30.8|30.72|30.8|30.72|30.8|30.72|30.77|30.69|2
1655139870000|2022-06-13 17:04:30|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1655139880000|2022-06-13 17:04:40|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1655139890000|2022-06-13 17:04:50|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|1
1655139900000|2022-06-13 17:05:00|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|156
1655139910000|2022-06-13 17:05:10|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1655139920000|2022-06-13 17:05:20|||||||||30
1655139930000|2022-06-13 17:05:30|||||||||13
1655139950000|2022-06-13 17:05:50|||||||||5
1655139970000|2022-06-13 17:06:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|4
1655139980000|2022-06-13 17:06:20|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655140000000|2022-06-13 17:06:40|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|5
1655140030000|2022-06-13 17:07:10|||||||||3
1655140040000|2022-06-13 17:07:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|2
1655140050000|2022-06-13 17:07:30|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|20
1655140080000|2022-06-13 17:08:00|30.8|30.72|30.8|30.72|30.8|30.72|30.77|30.69|1
1655140090000|2022-06-13 17:08:10|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655140100000|2022-06-13 17:08:20|30.72|30.64|30.77|30.69|30.77|30.69|30.72|30.64|17
1655140110000|2022-06-13 17:08:30|30.72|30.64|30.72|30.64|30.75|30.67|30.72|30.64|8
1655140120000|2022-06-13 17:08:40|30.75|30.67|30.72|30.64|30.75|30.67|30.72|30.64|0
1655140130000|2022-06-13 17:08:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655140140000|2022-06-13 17:09:00|30.77|30.69|30.72|30.64|30.77|30.69|30.72|30.64|1
1655140230000|2022-06-13 17:10:30|30.75|30.67|30.72|30.64|30.75|30.67|30.72|30.64|2
1655140250000|2022-06-13 17:10:50|30.75|30.67|30.75|30.67|30.75|30.67|30.72|30.64|0
1655140260000|2022-06-13 17:11:00|30.72|30.64|30.75|30.67|30.75|30.67|30.72|30.64|0
1655140270000|2022-06-13 17:11:10|30.72|30.64|30.72|30.64|30.75|30.67|30.72|30.64|0
1655140310000|2022-06-13 17:11:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655140320000|2022-06-13 17:12:00|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1655140330000|2022-06-13 17:12:10|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1655140340000|2022-06-13 17:12:20|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|0
1655140350000|2022-06-13 17:12:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655140370000|2022-06-13 17:12:50|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1655140380000|2022-06-13 17:13:00|30.67|30.59|30.72|30.64|30.72|30.64|30.67|30.59|0
1655140410000|2022-06-13 17:13:30|30.75|30.67|30.72|30.64|30.75|30.67|30.72|30.64|1
1655140420000|2022-06-13 17:13:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|1
1655140430000|2022-06-13 17:13:50|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655140440000|2022-06-13 17:14:00|30.75|30.67|30.72|30.64|30.75|30.67|30.72|30.64|0
1655140470000|2022-06-13 17:14:30|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|0
1655140480000|2022-06-13 17:14:40|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|5
1655140490000|2022-06-13 17:14:50|30.7|30.62|30.67|30.59|30.72|30.64|30.67|30.59|0
1655140500000|2022-06-13 17:15:00|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|0
1655140530000|2022-06-13 17:15:30|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|1
1655140540000|2022-06-13 17:15:40|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|0
1655140550000|2022-06-13 17:15:50|30.67|30.59|30.7|30.62|30.7|30.62|30.67|30.59|0
1655140560000|2022-06-13 17:16:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655140570000|2022-06-13 17:16:10|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|4
1655140580000|2022-06-13 17:16:20|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|0
1655140590000|2022-06-13 17:16:30|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|0
1655140610000|2022-06-13 17:16:50|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|0
1655140620000|2022-06-13 17:17:00|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|0
1655140640000|2022-06-13 17:17:20|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|0
1655140650000|2022-06-13 17:17:30|30.6|30.52|30.6|30.52|30.6|30.52|30.57|30.49|0
1655140660000|2022-06-13 17:17:40|30.57|30.49|30.62|30.54|30.62|30.54|30.57|30.49|0
1655140670000|2022-06-13 17:17:50|||||||||1
1655140700000|2022-06-13 17:18:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|1
1655140710000|2022-06-13 17:18:30|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1655140730000|2022-06-13 17:18:50|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|0
1655140740000|2022-06-13 17:19:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655140760000|2022-06-13 17:19:20|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|0
1655140780000|2022-06-13 17:19:40|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|0
1655140800000|2022-06-13 17:20:00|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1655140810000|2022-06-13 17:20:10|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|0
1655140820000|2022-06-13 17:20:20|30.65|30.57|30.65|30.57|30.65|30.57|30.62|30.54|0
1655140830000|2022-06-13 17:20:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655140840000|2022-06-13 17:20:40|30.65|30.57|30.65|30.57|30.65|30.57|30.62|30.54|6
1655140850000|2022-06-13 17:20:50|30.67|30.59|30.65|30.57|30.67|30.59|30.62|30.54|0
1655140860000|2022-06-13 17:21:00|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|0
1655140870000|2022-06-13 17:21:10|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1655140880000|2022-06-13 17:21:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655140900000|2022-06-13 17:21:40|||||||||5
1655140910000|2022-06-13 17:21:50|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1655140930000|2022-06-13 17:22:10|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1655140940000|2022-06-13 17:22:20|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1655140950000|2022-06-13 17:22:30|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1655140960000|2022-06-13 17:22:40|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1655140980000|2022-06-13 17:23:00|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1655140990000|2022-06-13 17:23:10|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1655141000000|2022-06-13 17:23:20|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1655141010000|2022-06-13 17:23:30|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|0
1655141020000|2022-06-13 17:23:40|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|1
1655141030000|2022-06-13 17:23:50|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1655141040000|2022-06-13 17:24:00|||||||||10
1655141060000|2022-06-13 17:24:20|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|1
1655141080000|2022-06-13 17:24:40|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|0
1655141090000|2022-06-13 17:24:50|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1655141100000|2022-06-13 17:25:00|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|0
1655141110000|2022-06-13 17:25:10|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|1
1655141160000|2022-06-13 17:26:00|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|1
1655141180000|2022-06-13 17:26:20|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|0
1655141200000|2022-06-13 17:26:40|30.82|30.74|30.77|30.69|30.82|30.74|30.77|30.69|10
1655141230000|2022-06-13 17:27:10|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|2
1655141250000|2022-06-13 17:27:30|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|0
1655141260000|2022-06-13 17:27:40|30.8|30.72|30.8|30.72|30.8|30.72|30.77|30.69|0
1655141270000|2022-06-13 17:27:50|30.77|30.69|30.8|30.72|30.82|30.74|30.77|30.69|3
1655141280000|2022-06-13 17:28:00|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1655141290000|2022-06-13 17:28:10|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1655141300000|2022-06-13 17:28:20|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|0
1655141310000|2022-06-13 17:28:30|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655141320000|2022-06-13 17:28:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655141340000|2022-06-13 17:29:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655141350000|2022-06-13 17:29:10|30.75|30.67|30.75|30.67|30.75|30.67|30.72|30.64|1
1655141360000|2022-06-13 17:29:20|30.72|30.64|30.75|30.67|30.75|30.67|30.72|30.64|0
1655141370000|2022-06-13 17:29:30|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655141380000|2022-06-13 17:29:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655141390000|2022-06-13 17:29:50|30.72|30.64|30.75|30.67|30.75|30.67|30.72|30.64|0
1655141400000|2022-06-13 17:30:00|30.77|30.69|30.72|30.64|30.77|30.69|30.72|30.64|0
1655141410000|2022-06-13 17:30:10|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|0
1655141420000|2022-06-13 17:30:20|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|5
1655141430000|2022-06-13 17:30:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|3
1655141440000|2022-06-13 17:30:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655141450000|2022-06-13 17:30:50|30.72|30.64|30.77|30.69|30.77|30.69|30.72|30.64|2
1655141460000|2022-06-13 17:31:00|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|2
1655141470000|2022-06-13 17:31:10|30.77|30.69|30.72|30.64|30.77|30.69|30.72|30.64|0
1655141480000|2022-06-13 17:31:20|30.75|30.67|30.72|30.64|30.75|30.67|30.72|30.64|0
1655141500000|2022-06-13 17:31:40|||||||||1
1655141510000|2022-06-13 17:31:50|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|1
1655141520000|2022-06-13 17:32:00|30.77|30.69|30.75|30.67|30.77|30.69|30.72|30.64|0
1655141530000|2022-06-13 17:32:10|30.72|30.64|30.75|30.67|30.77|30.69|30.72|30.64|3
1655141540000|2022-06-13 17:32:20|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655141560000|2022-06-13 17:32:40|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|1
1655141580000|2022-06-13 17:33:00|30.85|30.77|30.85|30.77|30.87|30.79|30.82|30.74|0
1655141590000|2022-06-13 17:33:10|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655141610000|2022-06-13 17:33:30|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1655141630000|2022-06-13 17:33:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|1
1655141640000|2022-06-13 17:34:00|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1655141650000|2022-06-13 17:34:10|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1655141660000|2022-06-13 17:34:20|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1655141670000|2022-06-13 17:34:30|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1655141680000|2022-06-13 17:34:40|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1655141710000|2022-06-13 17:35:10|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1655141720000|2022-06-13 17:35:20|30.87|30.79|30.85|30.77|30.87|30.79|30.82|30.74|0
1655141730000|2022-06-13 17:35:30|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655141750000|2022-06-13 17:35:50|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|0
1655141770000|2022-06-13 17:36:10|30.8|30.72|30.77|30.69|30.82|30.74|30.77|30.69|1
1655141810000|2022-06-13 17:36:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|5
1655141820000|2022-06-13 17:37:00|30.77|30.69|30.77|30.69|30.77|30.69|30.75|30.67|0
1655141830000|2022-06-13 17:37:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655141840000|2022-06-13 17:37:20|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655141850000|2022-06-13 17:37:30|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|1
1655141860000|2022-06-13 17:37:40|30.77|30.69|30.77|30.69|30.77|30.69|30.75|30.67|0
1655141870000|2022-06-13 17:37:50|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1655141880000|2022-06-13 17:38:00|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1655141890000|2022-06-13 17:38:10|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|0
1655141900000|2022-06-13 17:38:20|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1655141910000|2022-06-13 17:38:30|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1655141930000|2022-06-13 17:38:50|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1655141940000|2022-06-13 17:39:00|30.8|30.72|30.77|30.69|30.82|30.74|30.77|30.69|0
1655141950000|2022-06-13 17:39:10|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|0
1655141960000|2022-06-13 17:39:20|30.75|30.67|30.72|30.64|30.77|30.69|30.72|30.64|1
1655141970000|2022-06-13 17:39:30|30.75|30.67|30.75|30.67|30.75|30.67|30.72|30.64|0
1655141980000|2022-06-13 17:39:40|30.72|30.64|30.72|30.64|30.75|30.67|30.72|30.64|0
1655141990000|2022-06-13 17:39:50|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|1
1655142010000|2022-06-13 17:40:10|||||||||8
1655142020000|2022-06-13 17:40:20|||||||||6
1655142050000|2022-06-13 17:40:50|30.69|30.61|30.69|30.61|30.69|30.61|30.67|30.59|1
1655142060000|2022-06-13 17:41:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|2
1655142070000|2022-06-13 17:41:10|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1655142080000|2022-06-13 17:41:20|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1655142090000|2022-06-13 17:41:30|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655142110000|2022-06-13 17:41:50|30.67|30.59|30.67|30.59|30.69|30.61|30.67|30.59|3
1655142120000|2022-06-13 17:42:00|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|0
1655142130000|2022-06-13 17:42:10|30.67|30.59|30.62|30.54|30.67|30.59|30.62|30.54|0
1655142140000|2022-06-13 17:42:20|30.64|30.56|30.62|30.54|30.64|30.56|30.62|30.54|0
1655142190000|2022-06-13 17:43:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|5
1655142200000|2022-06-13 17:43:20|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|3
1655142280000|2022-06-13 17:44:40|30.54|30.46|30.54|30.46|30.57|30.49|30.54|30.46|0
1655142290000|2022-06-13 17:44:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655142320000|2022-06-13 17:45:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|10
1655142370000|2022-06-13 17:46:10|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1655142380000|2022-06-13 17:46:20|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|0
1655142390000|2022-06-13 17:46:30|30.44|30.36|30.42|30.34|30.47|30.39|30.42|30.34|11
1655142420000|2022-06-13 17:47:00|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1655142460000|2022-06-13 17:47:40|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|30
1655142570000|2022-06-13 17:49:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|22
1655142650000|2022-06-13 17:50:50|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|1
1655142660000|2022-06-13 17:51:00|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|0
1655142670000|2022-06-13 17:51:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1655142710000|2022-06-13 17:51:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|1
1655142720000|2022-06-13 17:52:00|30.37|30.29|30.42|30.34|30.42|30.34|30.37|30.29|1
1655142740000|2022-06-13 17:52:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|3
1655142750000|2022-06-13 17:52:30|30.37|30.29|30.39|30.31|30.42|30.34|30.37|30.29|0
1655142760000|2022-06-13 17:52:40|30.37|30.29|30.42|30.34|30.42|30.34|30.37|30.29|0
1655142770000|2022-06-13 17:52:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1655142780000|2022-06-13 17:53:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1655142790000|2022-06-13 17:53:10|30.49|30.41|30.49|30.41|30.52|30.44|30.49|30.41|0
1655142800000|2022-06-13 17:53:20|30.52|30.44|30.49|30.41|30.52|30.44|30.47|30.39|0
1655142810000|2022-06-13 17:53:30|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|4
1655142820000|2022-06-13 17:53:40|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1655142830000|2022-06-13 17:53:50|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1655142840000|2022-06-13 17:54:00|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1655142850000|2022-06-13 17:54:10|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|0
1655142860000|2022-06-13 17:54:20|30.57|30.49|30.54|30.46|30.57|30.49|30.52|30.44|0
1655142870000|2022-06-13 17:54:30|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|0
1655142880000|2022-06-13 17:54:40|30.57|30.49|30.54|30.46|30.57|30.49|30.54|30.46|0
1655142890000|2022-06-13 17:54:50|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|0
1655142900000|2022-06-13 17:55:00|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|2
1655142910000|2022-06-13 17:55:10|30.47|30.39|30.47|30.39|30.49|30.41|30.47|30.39|0
1655142940000|2022-06-13 17:55:40|||||||||1
1655142950000|2022-06-13 17:55:50|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|5
1655142960000|2022-06-13 17:56:00|30.44|30.36|30.39|30.31|30.44|30.36|30.39|30.31|2
1655142970000|2022-06-13 17:56:10|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|0
1655142980000|2022-06-13 17:56:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1655143000000|2022-06-13 17:56:40|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|1
1655143010000|2022-06-13 17:56:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1655143050000|2022-06-13 17:57:30|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|0
1655143060000|2022-06-13 17:57:40|30.42|30.34|30.42|30.34|30.42|30.34|30.39|30.31|2
1655143070000|2022-06-13 17:57:50|30.39|30.31|30.39|30.31|30.42|30.34|30.39|30.31|2
1655143140000|2022-06-13 17:59:00|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1655143160000|2022-06-13 17:59:20|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1655143180000|2022-06-13 17:59:40|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1655143200000|2022-06-13 18:00:00|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|0
1655143210000|2022-06-13 18:00:10|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|1
1655143220000|2022-06-13 18:00:20|30.47|30.39|30.44|30.36|30.47|30.39|30.44|30.36|0
1655143230000|2022-06-13 18:00:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1655143240000|2022-06-13 18:00:40|30.49|30.41|30.49|30.41|30.49|30.41|30.44|30.36|0
1655143250000|2022-06-13 18:00:50|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1655143260000|2022-06-13 18:01:00|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1655143280000|2022-06-13 18:01:20|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1655143290000|2022-06-13 18:01:30|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|1
1655143300000|2022-06-13 18:01:40|||||||||1
1655143320000|2022-06-13 18:02:00|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1655143340000|2022-06-13 18:02:20|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1655143350000|2022-06-13 18:02:30|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1655143370000|2022-06-13 18:02:50|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1655143390000|2022-06-13 18:03:10|30.52|30.44|30.54|30.46|30.54|30.46|30.49|30.41|1
1655143400000|2022-06-13 18:03:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1655143410000|2022-06-13 18:03:30|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1655143430000|2022-06-13 18:03:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1655143440000|2022-06-13 18:04:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|2
1655143450000|2022-06-13 18:04:10|30.57|30.49|30.54|30.46|30.57|30.49|30.54|30.46|0
1655143480000|2022-06-13 18:04:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1655143490000|2022-06-13 18:04:50|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|1
1655143510000|2022-06-13 18:05:10|30.6|30.52|30.59|30.51|30.6|30.52|30.59|30.51|0
1655143520000|2022-06-13 18:05:20|30.62|30.54|30.64|30.56|30.64|30.56|30.59|30.51|0
1655143530000|2022-06-13 18:05:30|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1655143550000|2022-06-13 18:05:50|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|1
1655143560000|2022-06-13 18:06:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655143590000|2022-06-13 18:06:30|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|1
1655143600000|2022-06-13 18:06:40|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|10
1655143610000|2022-06-13 18:06:50|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1655143620000|2022-06-13 18:07:00|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|0
1655143630000|2022-06-13 18:07:10|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655143640000|2022-06-13 18:07:20|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655143680000|2022-06-13 18:08:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655143690000|2022-06-13 18:08:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655143720000|2022-06-13 18:08:40|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|0
1655143730000|2022-06-13 18:08:50|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1655143740000|2022-06-13 18:09:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|1
1655143750000|2022-06-13 18:09:10|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1655143770000|2022-06-13 18:09:30|||||||||1
1655143790000|2022-06-13 18:09:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1655143810000|2022-06-13 18:10:10|30.82|30.74|30.82|30.74|30.82|30.74|30.79|30.71|0
1655143820000|2022-06-13 18:10:20|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1655143830000|2022-06-13 18:10:30|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1655143860000|2022-06-13 18:11:00|30.77|30.69|30.79|30.71|30.82|30.74|30.77|30.69|12
1655143870000|2022-06-13 18:11:10|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1655143900000|2022-06-13 18:11:40|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|0
1655143940000|2022-06-13 18:12:20|||||||||1
1655143960000|2022-06-13 18:12:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655143970000|2022-06-13 18:12:50|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|2
1655143980000|2022-06-13 18:13:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|5
1655143990000|2022-06-13 18:13:10|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1655144010000|2022-06-13 18:13:30|30.72|30.64|30.77|30.69|30.77|30.69|30.72|30.64|1
1655144020000|2022-06-13 18:13:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655144030000|2022-06-13 18:13:50|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|0
1655144040000|2022-06-13 18:14:00|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1655144050000|2022-06-13 18:14:10|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655144060000|2022-06-13 18:14:20|30.84|30.76|30.82|30.74|30.84|30.76|30.82|30.74|0
1655144100000|2022-06-13 18:15:00|30.77|30.69|30.77|30.69|30.82|30.74|30.74|30.66|4
1655144120000|2022-06-13 18:15:20|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|2
1655144130000|2022-06-13 18:15:30|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|1
1655144140000|2022-06-13 18:15:40|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655144150000|2022-06-13 18:15:50|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655144160000|2022-06-13 18:16:00|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|1
1655144220000|2022-06-13 18:17:00|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|2
1655144230000|2022-06-13 18:17:10|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|1
1655144270000|2022-06-13 18:17:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655144290000|2022-06-13 18:18:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1655144300000|2022-06-13 18:18:20|30.72|30.64|30.72|30.64|30.72|30.64|30.69|30.61|4
1655144310000|2022-06-13 18:18:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1655144350000|2022-06-13 18:19:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1655144360000|2022-06-13 18:19:20|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655144370000|2022-06-13 18:19:30|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|2
1655144400000|2022-06-13 18:20:00|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|0
1655144420000|2022-06-13 18:20:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655144440000|2022-06-13 18:20:40|30.64|30.56|30.67|30.59|30.67|30.59|30.64|30.56|0
1655144470000|2022-06-13 18:21:10|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|0
1655144480000|2022-06-13 18:21:20|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1655144490000|2022-06-13 18:21:30|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1655144510000|2022-06-13 18:21:50|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1655144520000|2022-06-13 18:22:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|3
1655144580000|2022-06-13 18:23:00|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1655144600000|2022-06-13 18:23:20|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1655144640000|2022-06-13 18:24:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655144650000|2022-06-13 18:24:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655144670000|2022-06-13 18:24:30|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1655144730000|2022-06-13 18:25:30|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1655144740000|2022-06-13 18:25:40|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1655144750000|2022-06-13 18:25:50|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655144790000|2022-06-13 18:26:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|1
1655144810000|2022-06-13 18:26:50|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655144820000|2022-06-13 18:27:00|30.74|30.66|30.74|30.66|30.77|30.69|30.74|30.66|0
1655144880000|2022-06-13 18:28:00|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|0
1655144950000|2022-06-13 18:29:10|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655144960000|2022-06-13 18:29:20|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|0
1655144970000|2022-06-13 18:29:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655144980000|2022-06-13 18:29:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655144990000|2022-06-13 18:29:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1655145020000|2022-06-13 18:30:20|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1655145090000|2022-06-13 18:31:30|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655145100000|2022-06-13 18:31:40|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|1
1655145110000|2022-06-13 18:31:50|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1655145120000|2022-06-13 18:32:00|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1655145140000|2022-06-13 18:32:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655145160000|2022-06-13 18:32:40|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|1
1655145200000|2022-06-13 18:33:20|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1655145220000|2022-06-13 18:33:40|30.92|30.84|30.84|30.76|30.92|30.84|30.84|30.76|0
1655145240000|2022-06-13 18:34:00|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1655145250000|2022-06-13 18:34:10|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655145290000|2022-06-13 18:34:50|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|2
1655145300000|2022-06-13 18:35:00|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|1
1655145310000|2022-06-13 18:35:10|30.77|30.69|30.79|30.71|30.79|30.71|30.74|30.66|1
1655145330000|2022-06-13 18:35:30|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1655145340000|2022-06-13 18:35:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655145360000|2022-06-13 18:36:00|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1655145380000|2022-06-13 18:36:20|30.74|30.66|30.77|30.69|30.77|30.69|30.74|30.66|0
1655145390000|2022-06-13 18:36:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655145400000|2022-06-13 18:36:40|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|1
1655145410000|2022-06-13 18:36:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1655145420000|2022-06-13 18:37:00|30.67|30.59|30.64|30.56|30.67|30.59|30.64|30.56|1
1655145430000|2022-06-13 18:37:10|30.62|30.54|30.62|30.54|30.64|30.56|30.62|30.54|0
1655145440000|2022-06-13 18:37:20|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1655145450000|2022-06-13 18:37:30|30.62|30.54|30.62|30.54|30.64|30.56|30.62|30.54|2
1655145460000|2022-06-13 18:37:40|30.64|30.56|30.69|30.61|30.69|30.61|30.64|30.56|0
1655145490000|2022-06-13 18:38:10|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655145500000|2022-06-13 18:38:20|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655145520000|2022-06-13 18:38:40|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655145570000|2022-06-13 18:39:30|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|0
1655145580000|2022-06-13 18:39:40|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1655145590000|2022-06-13 18:39:50|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1655145600000|2022-06-13 18:40:00|30.72|30.64|30.69|30.61|30.72|30.64|30.67|30.59|0
1655145630000|2022-06-13 18:40:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655145640000|2022-06-13 18:40:40|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1655145670000|2022-06-13 18:41:10|30.67|30.59|30.67|30.59|30.67|30.59|30.64|30.56|0
1655145680000|2022-06-13 18:41:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1655145700000|2022-06-13 18:41:40|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1655145710000|2022-06-13 18:41:50|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1655145730000|2022-06-13 18:42:10|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655145740000|2022-06-13 18:42:20|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|1
1655145750000|2022-06-13 18:42:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655145760000|2022-06-13 18:42:40|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|0
1655145790000|2022-06-13 18:43:10|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|6
1655145800000|2022-06-13 18:43:20|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655145820000|2022-06-13 18:43:40|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1655145830000|2022-06-13 18:43:50|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655145870000|2022-06-13 18:44:30|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|0
1655145880000|2022-06-13 18:44:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655145900000|2022-06-13 18:45:00|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|1
1655145910000|2022-06-13 18:45:10|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|0
1655145930000|2022-06-13 18:45:30|30.72|30.64|30.72|30.64|30.74|30.66|30.72|30.64|6
1655145940000|2022-06-13 18:45:40|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|0
1655145950000|2022-06-13 18:45:50|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|2
1655145960000|2022-06-13 18:46:00|30.72|30.64|30.74|30.66|30.77|30.69|30.72|30.64|0
1655145970000|2022-06-13 18:46:10|30.72|30.64|30.67|30.59|30.72|30.64|30.67|30.59|18
1655145980000|2022-06-13 18:46:20|30.69|30.61|30.72|30.64|30.72|30.64|30.69|30.61|0
1655145990000|2022-06-13 18:46:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655146000000|2022-06-13 18:46:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655146020000|2022-06-13 18:47:00|30.79|30.71|30.79|30.71|30.82|30.74|30.79|30.71|0
1655146030000|2022-06-13 18:47:10|30.77|30.69|30.79|30.71|30.82|30.74|30.77|30.69|2
1655146040000|2022-06-13 18:47:20|30.77|30.69|30.77|30.69|30.79|30.71|30.77|30.69|6
1655146050000|2022-06-13 18:47:30|30.79|30.71|30.82|30.74|30.82|30.74|30.77|30.69|0
1655146060000|2022-06-13 18:47:40|30.79|30.71|30.79|30.71|30.82|30.74|30.79|30.71|0
1655146080000|2022-06-13 18:48:00|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|0
1655146090000|2022-06-13 18:48:10|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1655146100000|2022-06-13 18:48:20|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1655146120000|2022-06-13 18:48:40|||||||||2
1655146130000|2022-06-13 18:48:50|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655146140000|2022-06-13 18:49:00|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1655146150000|2022-06-13 18:49:10|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|0
1655146160000|2022-06-13 18:49:20|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|0
1655146170000|2022-06-13 18:49:30|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655146190000|2022-06-13 18:49:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1655146200000|2022-06-13 18:50:00|30.77|30.69|30.77|30.69|30.79|30.71|30.77|30.69|0
1655146210000|2022-06-13 18:50:10|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|2
1655146220000|2022-06-13 18:50:20|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|0
1655146250000|2022-06-13 18:50:50|30.82|30.74|30.74|30.66|30.82|30.74|30.72|30.64|12
1655146260000|2022-06-13 18:51:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|1
1655146280000|2022-06-13 18:51:20|30.74|30.66|30.74|30.66|30.77|30.69|30.74|30.66|0
1655146310000|2022-06-13 18:51:50|30.77|30.69|30.77|30.69|30.77|30.69|30.74|30.66|1
1655146320000|2022-06-13 18:52:00|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1655146340000|2022-06-13 18:52:20|30.82|30.74|30.84|30.76|30.84|30.76|30.79|30.71|0
1655146350000|2022-06-13 18:52:30|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|0
1655146390000|2022-06-13 18:53:10|30.82|30.74|30.82|30.74|30.82|30.74|30.79|30.71|7
1655146420000|2022-06-13 18:53:40|30.79|30.71|30.82|30.74|30.82|30.74|30.79|30.71|0
1655146440000|2022-06-13 18:54:00|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1655146450000|2022-06-13 18:54:10|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|0
1655146460000|2022-06-13 18:54:20|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1655146500000|2022-06-13 18:55:00|30.82|30.74|30.82|30.74|30.82|30.74|30.79|30.71|0
1655146510000|2022-06-13 18:55:10|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|1
1655146580000|2022-06-13 18:56:20|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655146610000|2022-06-13 18:56:50|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|5
1655146630000|2022-06-13 18:57:10|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1655146640000|2022-06-13 18:57:20|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|3
1655146700000|2022-06-13 18:58:20|30.92|30.84|30.97|30.89|30.97|30.89|30.89|30.81|24
1655146710000|2022-06-13 18:58:30|30.94|30.86|30.92|30.84|30.97|30.89|30.92|30.84|0
1655146720000|2022-06-13 18:58:40|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|1
1655146730000|2022-06-13 18:58:50|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|0
1655146750000|2022-06-13 18:59:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655146790000|2022-06-13 18:59:50|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1655146800000|2022-06-13 19:00:00|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|1
1655146810000|2022-06-13 19:00:10|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|0
1655146820000|2022-06-13 19:00:20|30.97|30.89|30.97|30.89|30.97|30.89|30.94|30.86|0
1655146830000|2022-06-13 19:00:30|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1655146840000|2022-06-13 19:00:40|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1655146850000|2022-06-13 19:00:50|30.92|30.84|30.94|30.86|30.94|30.86|30.92|30.84|0
1655146860000|2022-06-13 19:01:00|30.92|30.84|30.94|30.86|30.94|30.86|30.92|30.84|0
1655146880000|2022-06-13 19:01:20|30.97|30.89|30.97|30.89|30.99|30.91|30.97|30.89|0
1655146890000|2022-06-13 19:01:30|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1655146900000|2022-06-13 19:01:40|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|0
1655146910000|2022-06-13 19:01:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655146920000|2022-06-13 19:02:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|2
1655146940000|2022-06-13 19:02:20|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|12
1655146990000|2022-06-13 19:03:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|2
1655147000000|2022-06-13 19:03:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|5
1655147010000|2022-06-13 19:03:30|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1655147020000|2022-06-13 19:03:40|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|2
1655147040000|2022-06-13 19:04:00|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|24
1655147050000|2022-06-13 19:04:10|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|0
1655147060000|2022-06-13 19:04:20|30.92|30.84|30.92|30.84|30.94|30.86|30.92|30.84|0
1655147070000|2022-06-13 19:04:30|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1655147080000|2022-06-13 19:04:40|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1655147090000|2022-06-13 19:04:50|30.94|30.86|30.97|30.89|30.97|30.89|30.94|30.86|0
1655147100000|2022-06-13 19:05:00|30.94|30.86|30.94|30.86|30.94|30.86|30.92|30.84|0
1655147110000|2022-06-13 19:05:10|30.92|30.84|30.92|30.84|30.94|30.86|30.92|30.84|0
1655147120000|2022-06-13 19:05:20|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1655147130000|2022-06-13 19:05:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655147150000|2022-06-13 19:05:50|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|9
1655147160000|2022-06-13 19:06:00|31.02|30.94|30.99|30.91|31.02|30.94|30.99|30.91|0
1655147180000|2022-06-13 19:06:20|31.02|30.94|31.02|30.94|31.02|30.94|30.99|30.91|1
1655147200000|2022-06-13 19:06:40|31.04|30.96|31.04|30.96|31.04|30.96|31.02|30.94|0
1655147220000|2022-06-13 19:07:00|31.07|30.99|31.07|30.99|31.07|30.99|31.04|30.96|3
1655147230000|2022-06-13 19:07:10|31.04|30.96|31.04|30.96|31.07|30.99|31.04|30.96|0
1655147260000|2022-06-13 19:07:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655147270000|2022-06-13 19:07:50|31.04|30.96|30.99|30.91|31.04|30.96|30.99|30.91|1
1655147280000|2022-06-13 19:08:00|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|0
1655147300000|2022-06-13 19:08:20|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655147310000|2022-06-13 19:08:30|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|2
1655147330000|2022-06-13 19:08:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655147340000|2022-06-13 19:09:00|31.09|31.01|31.09|31.01|31.09|31.01|31.07|30.99|0
1655147350000|2022-06-13 19:09:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655147360000|2022-06-13 19:09:20|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|2
1655147370000|2022-06-13 19:09:30|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|0
1655147380000|2022-06-13 19:09:40|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|0
1655147410000|2022-06-13 19:10:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655147420000|2022-06-13 19:10:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1655147450000|2022-06-13 19:10:50|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1655147470000|2022-06-13 19:11:10|31.07|30.99|31.09|31.01|31.09|31.01|31.04|30.96|0
1655147500000|2022-06-13 19:11:40|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1655147520000|2022-06-13 19:12:00|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1655147540000|2022-06-13 19:12:20|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|1
1655147550000|2022-06-13 19:12:30|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|3
1655147560000|2022-06-13 19:12:40|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|2
1655147570000|2022-06-13 19:12:50|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|2
1655147580000|2022-06-13 19:13:00|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|3
1655147590000|2022-06-13 19:13:10|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|1
1655147600000|2022-06-13 19:13:20|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|1
1655147610000|2022-06-13 19:13:30|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|3
1655147620000|2022-06-13 19:13:40|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|10
1655147640000|2022-06-13 19:14:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1655147650000|2022-06-13 19:14:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1655147680000|2022-06-13 19:14:40|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|0
1655147690000|2022-06-13 19:14:50|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|0
1655147700000|2022-06-13 19:15:00|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|0
1655147710000|2022-06-13 19:15:10|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|0
1655147730000|2022-06-13 19:15:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655147750000|2022-06-13 19:15:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|3
1655147760000|2022-06-13 19:16:00|31.19|31.11|31.14|31.06|31.19|31.11|31.14|31.06|3
1655147770000|2022-06-13 19:16:10|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|1
1655147780000|2022-06-13 19:16:20|31.12|31.04|31.07|30.99|31.14|31.06|31.07|30.99|2
1655147790000|2022-06-13 19:16:30|31.09|31.01|30.99|30.91|31.09|31.01|30.99|30.91|4
1655147800000|2022-06-13 19:16:40|30.97|30.89|30.97|30.89|30.99|30.91|30.97|30.89|2
1655147810000|2022-06-13 19:16:50|31.05|30.75|31.13|30.88|31.18|30.91|30.99|30.73|11
1655147820000|2022-06-13 19:17:00|31.1|30.85|31|30.75|31.13|30.85|31|30.73|7107
1655147830000|2022-06-13 19:17:10|30.93|30.63|30.85|30.6|31|30.86|30.74|30.53|6
1655147840000|2022-06-13 19:17:20|30.79|30.71|30.99|30.91|30.99|30.91|30.79|30.71|11
1655147850000|2022-06-13 19:17:30|30.97|30.89|31.02|30.94|31.1|30.96|30.94|30.85|1
1655147860000|2022-06-13 19:17:40|30.99|30.91|31.04|30.96|31.04|30.96|30.99|30.91|6
1655147870000|2022-06-13 19:17:50|30.99|30.91|31.04|30.96|31.04|30.96|30.99|30.91|0
1655147880000|2022-06-13 19:18:00|31.02|30.94|30.99|30.91|31.04|30.96|30.99|30.91|1
1655147890000|2022-06-13 19:18:10|31.02|30.94|31.04|30.96|31.04|30.96|31.02|30.94|0
1655147900000|2022-06-13 19:18:20|31.07|30.99|31.04|30.96|31.09|31.01|31.04|30.96|0
1655147910000|2022-06-13 19:18:30|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|1
1655147940000|2022-06-13 19:19:00|31.14|31.06|31.09|31.01|31.14|31.06|31.09|31.01|0
1655147950000|2022-06-13 19:19:10|31.2|30.95|31.14|31.06|31.2|31.06|31.14|30.95|0
1655147960000|2022-06-13 19:19:20|31.19|31.11|31.19|31.11|31.19|31.11|31.14|31.06|1
1655147970000|2022-06-13 19:19:30|31.17|31.09|31.14|31.06|31.19|31.11|31.14|31.06|0
1655147980000|2022-06-13 19:19:40|31.09|31.01|30.97|30.89|31.09|31.01|30.97|30.89|0
1655147990000|2022-06-13 19:19:50|30.99|30.91|31.09|31.01|31.09|31.01|30.94|30.86|1
1655148000000|2022-06-13 19:20:00|31.12|31.04|30.99|30.91|31.12|31.04|30.99|30.91|0
1655148010000|2022-06-13 19:20:10|30.97|30.89|31.15|30.9|31.15|30.91|30.94|30.83|1
1655148020000|2022-06-13 19:20:20|31.09|31.01|31.09|31.01|31.2|31.01|31.09|30.9|7111
1655148040000|2022-06-13 19:20:40|31.15|30.9|31.15|30.9|31.15|30.9|31.15|30.9|0
1655148050000|2022-06-13 19:20:50|31.09|31.01|31.15|30.9|31.18|31.01|31.09|30.9|2
1655148060000|2022-06-13 19:21:00|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1655148110000|2022-06-13 19:21:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655148160000|2022-06-13 19:22:40|31.1|30.85|31.09|31.01|31.1|31.01|31.02|30.85|5
1655148200000|2022-06-13 19:23:20|31.13|30.88|31.15|30.9|31.15|30.9|31.13|30.88|3
1655148210000|2022-06-13 19:23:30|31.13|30.88|31.13|30.88|31.15|30.9|31.13|30.88|0
1655148220000|2022-06-13 19:23:40|31.15|30.9|31.13|30.88|31.15|30.9|31.13|30.88|0
1655148230000|2022-06-13 19:23:50|31.15|30.9|31.15|30.9|31.15|30.9|31.13|30.88|0
1655148240000|2022-06-13 19:24:00|31.04|30.96|31.04|30.96|31.1|30.99|31.04|30.85|1
1655148250000|2022-06-13 19:24:10|31.02|30.94|31.07|30.99|31.07|30.99|31.02|30.94|6
1655148260000|2022-06-13 19:24:20|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1655148280000|2022-06-13 19:24:40|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1655148300000|2022-06-13 19:25:00|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|0
1655148310000|2022-06-13 19:25:10|31.07|30.99|31.15|30.9|31.15|30.99|31.04|30.9|2
1655148320000|2022-06-13 19:25:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1655148340000|2022-06-13 19:25:40|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|0
1655148370000|2022-06-13 19:26:10|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|0
1655148380000|2022-06-13 19:26:20|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|2
1655148390000|2022-06-13 19:26:30|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|0
1655148400000|2022-06-13 19:26:40|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|2
1655148410000|2022-06-13 19:26:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655148420000|2022-06-13 19:27:00|31.14|31.06|31.14|31.06|31.17|31.09|31.14|31.06|0
1655148430000|2022-06-13 19:27:10|31.17|31.09|31.17|31.09|31.17|31.09|31.14|31.06|0
1655148440000|2022-06-13 19:27:20|31.14|31.06|31.17|31.09|31.17|31.09|31.14|31.06|0
1655148460000|2022-06-13 19:27:40|31.22|31.14|31.19|31.11|31.22|31.14|31.19|31.11|1
1655148470000|2022-06-13 19:27:50|31.17|31.09|31.14|31.06|31.19|31.11|31.14|31.06|0
1655148480000|2022-06-13 19:28:00|31.17|31.09|31.22|31.14|31.22|31.14|31.14|31.06|2
1655148490000|2022-06-13 19:28:10|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1655148520000|2022-06-13 19:28:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655148530000|2022-06-13 19:28:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|7
1655148540000|2022-06-13 19:29:00|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|2
1655148560000|2022-06-13 19:29:20|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1655148570000|2022-06-13 19:29:30|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|9
1655148580000|2022-06-13 19:29:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1655148590000|2022-06-13 19:29:50|31.29|31.21|31.34|31.26|31.34|31.26|31.29|31.21|0
1655148610000|2022-06-13 19:30:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1655148630000|2022-06-13 19:30:30|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|1
1655148640000|2022-06-13 19:30:40|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|6
1655148650000|2022-06-13 19:30:50|31.32|31.24|31.39|31.31|31.42|31.34|31.32|31.24|36
1655148660000|2022-06-13 19:31:00|31.42|31.34|31.42|31.34|31.42|31.34|31.39|31.31|0
1655148670000|2022-06-13 19:31:10|31.39|31.31|31.39|31.31|31.42|31.34|31.39|31.31|0
1655148680000|2022-06-13 19:31:20|31.37|31.29|31.39|31.31|31.42|31.34|31.37|31.29|0
1655148690000|2022-06-13 19:31:30|31.42|31.34|31.39|31.31|31.42|31.34|31.37|31.29|4
1655148700000|2022-06-13 19:31:40|31.37|31.29|31.34|31.26|31.39|31.31|31.32|31.24|6
1655148710000|2022-06-13 19:31:50|31.32|31.24|31.37|31.29|31.37|31.29|31.32|31.24|0
1655148720000|2022-06-13 19:32:00|31.39|31.31|31.44|31.36|31.44|31.36|31.37|31.29|2
1655148730000|2022-06-13 19:32:10|31.42|31.34|31.47|31.39|31.47|31.39|31.42|31.34|0
1655148750000|2022-06-13 19:32:30|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|6
1655148780000|2022-06-13 19:33:00|31.52|31.44|31.47|31.39|31.52|31.44|31.47|31.39|3
1655148790000|2022-06-13 19:33:10|31.49|31.41|31.49|31.41|31.49|31.41|31.47|31.39|0
1655148800000|2022-06-13 19:33:20|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1655148810000|2022-06-13 19:33:30|31.49|31.41|31.42|31.34|31.49|31.41|31.42|31.34|19
1655148850000|2022-06-13 19:34:10|31.47|31.39|31.42|31.34|31.47|31.39|31.42|31.34|18
1655148860000|2022-06-13 19:34:20|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|6
1655148870000|2022-06-13 19:34:30|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|0
1655148880000|2022-06-13 19:34:40|31.42|31.34|31.42|31.34|31.42|31.34|31.39|31.31|0
1655148890000|2022-06-13 19:34:50|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1655148900000|2022-06-13 19:35:00|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|0
1655148910000|2022-06-13 19:35:10|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|0
1655148920000|2022-06-13 19:35:20|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1655148940000|2022-06-13 19:35:40|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|0
1655148950000|2022-06-13 19:35:50|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|0
1655148970000|2022-06-13 19:36:10|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|0
1655149000000|2022-06-13 19:36:40|31.32|31.24|31.29|31.21|31.32|31.24|31.29|31.21|0
1655149010000|2022-06-13 19:36:50|31.32|31.24|31.29|31.21|31.34|31.26|31.29|31.21|0
1655149050000|2022-06-13 19:37:30|31.32|31.24|31.32|31.24|31.32|31.24|31.29|31.21|0
1655149060000|2022-06-13 19:37:40|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|1
1655149080000|2022-06-13 19:38:00|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1655149090000|2022-06-13 19:38:10|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|0
1655149100000|2022-06-13 19:38:20|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|0
1655149120000|2022-06-13 19:38:40|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1655149140000|2022-06-13 19:39:00|31.44|31.36|31.47|31.39|31.47|31.39|31.44|31.36|2
1655149150000|2022-06-13 19:39:10|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1655149180000|2022-06-13 19:39:40|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1655149220000|2022-06-13 19:40:20|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|4
1655149230000|2022-06-13 19:40:30|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1655149260000|2022-06-13 19:41:00|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|1
1655149300000|2022-06-13 19:41:40|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1655149310000|2022-06-13 19:41:50|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|3
1655149340000|2022-06-13 19:42:20|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|1
1655149360000|2022-06-13 19:42:40|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|2
1655149370000|2022-06-13 19:42:50|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|0
1655149380000|2022-06-13 19:43:00|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1655149390000|2022-06-13 19:43:10|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1655149400000|2022-06-13 19:43:20|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1655149420000|2022-06-13 19:43:40|31.62|31.54|31.59|31.51|31.62|31.54|31.59|31.51|1
1655149430000|2022-06-13 19:43:50|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1655149440000|2022-06-13 19:44:00|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1655149450000|2022-06-13 19:44:10|31.62|31.54|31.59|31.51|31.62|31.54|31.59|31.51|1
1655149460000|2022-06-13 19:44:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1655149470000|2022-06-13 19:44:30|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|1
1655149490000|2022-06-13 19:44:50|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|1
1655149500000|2022-06-13 19:45:00|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|5
1655149510000|2022-06-13 19:45:10|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1655149530000|2022-06-13 19:45:30|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|1
1655149550000|2022-06-13 19:45:50|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1655149560000|2022-06-13 19:46:00|31.54|31.46|31.59|31.51|31.59|31.51|31.54|31.46|1
1655149590000|2022-06-13 19:46:30|31.57|31.49|31.54|31.46|31.57|31.49|31.54|31.46|1
1655149600000|2022-06-13 19:46:40|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|0
1655149620000|2022-06-13 19:47:00|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1655149630000|2022-06-13 19:47:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1655149640000|2022-06-13 19:47:20|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1655149650000|2022-06-13 19:47:30|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1655149670000|2022-06-13 19:47:50|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1655149680000|2022-06-13 19:48:00|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1655149690000|2022-06-13 19:48:10|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1655149700000|2022-06-13 19:48:20|31.52|31.44|31.47|31.39|31.52|31.44|31.47|31.39|0
1655149710000|2022-06-13 19:48:30|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|5
1655149720000|2022-06-13 19:48:40|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1655149740000|2022-06-13 19:49:00|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|1
1655149750000|2022-06-13 19:49:10|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1655149770000|2022-06-13 19:49:30|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1655149790000|2022-06-13 19:49:50|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1655149800000|2022-06-13 19:50:00|31.42|31.34|31.49|31.41|31.52|31.44|31.42|31.34|1
1655149810000|2022-06-13 19:50:10|31.52|31.44|31.49|31.41|31.52|31.44|31.49|31.41|0
1655149820000|2022-06-13 19:50:20|31.52|31.44|31.49|31.41|31.52|31.44|31.49|31.41|0
1655149830000|2022-06-13 19:50:30|31.52|31.44|31.52|31.44|31.52|31.44|31.49|31.41|0
1655149840000|2022-06-13 19:50:40|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|15
1655149860000|2022-06-13 19:51:00|31.55|31.47|31.55|31.47|31.57|31.49|31.55|31.47|6
1655149880000|2022-06-13 19:51:20|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|0
1655149890000|2022-06-13 19:51:30|31.52|31.44|31.55|31.47|31.55|31.47|31.52|31.44|0
1655149910000|2022-06-13 19:51:50|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1655149920000|2022-06-13 19:52:00|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|0
1655149930000|2022-06-13 19:52:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|4
1655149940000|2022-06-13 19:52:20|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|0
1655149950000|2022-06-13 19:52:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1655149960000|2022-06-13 19:52:40|31.45|31.37|31.45|31.37|31.47|31.39|31.45|31.37|0
1655149970000|2022-06-13 19:52:50|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|1
1655149980000|2022-06-13 19:53:00|31.4|31.32|31.3|31.22|31.4|31.32|31.3|31.22|9
1655150000000|2022-06-13 19:53:20|31.32|31.24|31.25|31.17|31.32|31.24|31.25|31.17|0
1655150010000|2022-06-13 19:53:30|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1655150020000|2022-06-13 19:53:40|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1655150030000|2022-06-13 19:53:50|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|1
1655150100000|2022-06-13 19:55:00|31.25|31.17|31.25|31.17|31.36|31.17|31.25|31.11|2
1655150110000|2022-06-13 19:55:10|31.22|31.14|31.2|31.12|31.31|31.14|31.15|31.06|3
1655150120000|2022-06-13 19:55:20|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|15
1655150130000|2022-06-13 19:55:30|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655150150000|2022-06-13 19:55:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|2
1655150160000|2022-06-13 19:56:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|1
1655150170000|2022-06-13 19:56:10|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1655150180000|2022-06-13 19:56:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|1
1655150200000|2022-06-13 19:56:40|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1655150210000|2022-06-13 19:56:50|31.17|31.09|31.25|31.17|31.25|31.17|31.17|31.09|0
1655150220000|2022-06-13 19:57:00|31.27|31.19|31.32|31.24|31.32|31.24|31.27|31.19|14
1655150250000|2022-06-13 19:57:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|5
1655150270000|2022-06-13 19:57:50|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|0
1655150280000|2022-06-13 19:58:00|31.27|31.19|31.25|31.17|31.29|31.21|31.24|31.16|1
1655150290000|2022-06-13 19:58:10|31.24|31.16|31.32|31.24|31.32|31.24|31.24|31.16|0
1655150300000|2022-06-13 19:58:20|31.4|31.15|31.39|31.31|31.4|31.31|31.37|31.15|5
1655150310000|2022-06-13 19:58:30|31.4|31.32|31.39|31.31|31.4|31.32|31.37|31.29|4
1655150330000|2022-06-13 19:58:50|31.4|31.32|31.39|31.31|31.4|31.32|31.39|31.31|0
1655150350000|2022-06-13 19:59:10|31.45|31.2|31.59|31.51|31.65|31.51|31.42|31.18|8
1655150360000|2022-06-13 19:59:20|31.65|31.4|31.67|31.59|31.71|31.59|31.6|31.4|14
1655150370000|2022-06-13 19:59:30|31.68|31.43|31.62|31.54|31.71|31.57|31.62|31.43|10
1655150380000|2022-06-13 19:59:40|31.66|31.41|31.66|31.41|31.66|31.52|31.6|31.41|6
1655150390000|2022-06-13 19:59:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1655165700000|2022-06-14 00:15:00|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655165760000|2022-06-14 00:16:00|31.3|31|31.37|31.07|31.37|31.07|31.3|31|0
1655165820000|2022-06-14 00:17:00|31.4|31.1|31.42|31.12|31.42|31.12|31.4|31.1|0
1655165890000|2022-06-14 00:18:10|31.4|31.1|31.4|31.1|31.42|31.12|31.4|31.1|0
1655165950000|2022-06-14 00:19:10|31.37|31.07|31.4|31.1|31.42|31.12|31.37|31.07|0
1655165980000|2022-06-14 00:19:40|31.37|31.07|31.37|31.07|31.37|31.07|31.37|31.07|0
1655166000000|2022-06-14 00:20:00|31.4|31.1|31.47|31.17|31.47|31.17|31.4|31.1|0
1655166040000|2022-06-14 00:20:40|31.45|31.15|31.45|31.15|31.45|31.15|31.42|31.12|0
1655166080000|2022-06-14 00:21:20|31.52|31.27|31.57|31.27|31.57|31.27|31.52|31.27|0
1655166090000|2022-06-14 00:21:30|31.6|31.3|31.6|31.3|31.6|31.3|31.6|31.3|0
1655166150000|2022-06-14 00:22:30|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1655166170000|2022-06-14 00:22:50|31.6|31.3|31.57|31.27|31.6|31.3|31.57|31.27|0
1655166180000|2022-06-14 00:23:00|31.6|31.3|31.6|31.3|31.6|31.3|31.57|31.27|0
1655166250000|2022-06-14 00:24:10|31.57|31.27|31.57|31.27|31.57|31.27|31.57|31.27|0
1655166260000|2022-06-14 00:24:20|31.52||31.57||31.57||31.52||0
1655166660000|2022-06-14 00:31:00|31.52||31.52||31.52||31.52||0
1655166670000|2022-06-14 00:31:10|31.57|31.25|31.42|31.12|31.57|31.31|31.35|31.05|1
1655166730000|2022-06-14 00:32:10|31.4|31.1|31.37|31.07|31.4|31.1|31.37|31.07|0
1655166740000|2022-06-14 00:32:20|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1655166760000|2022-06-14 00:32:40|31.32|31.02|31.27|30.97|31.32|31.02|31.27|30.97|0
1655166900000|2022-06-14 00:35:00|31.25|30.95|31.22|30.92|31.25|30.95|31.22|30.92|0
1655167020000|2022-06-14 00:37:00|31.2|30.9|31.17|30.87|31.2|30.9|31.17|30.87|0
1655167270000|2022-06-14 00:41:10|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1655167600000|2022-06-14 00:46:40|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|1
1655167610000|2022-06-14 00:46:50|31.1|30.8|30.97|30.67|31.1|30.8|30.97|30.67|0
1655168540000|2022-06-14 01:02:20|31|30.72|31|30.75|31|30.75|31|30.72|0
1655168620000|2022-06-14 01:03:40|30.97|30.72|30.97|30.72|30.97|30.72|30.97|30.72|0
1655168820000|2022-06-14 01:07:00|31|30.75|31.12|30.87|31.12|30.87|31|30.75|2
1655168860000|2022-06-14 01:07:40|31.17||31.17||31.17||31.17||0
1655168920000|2022-06-14 01:08:40|31.12||31.12||31.12||31.12||0
1655168930000|2022-06-14 01:08:50||30.82||30.82||30.82||30.82|0
1655168970000|2022-06-14 01:09:30|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1655169000000|2022-06-14 01:10:00|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1655169250000|2022-06-14 01:14:10|31.15|30.85|31.17|30.87|31.17|30.87|31.15|30.85|0
1655169260000|2022-06-14 01:14:20|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1655169290000|2022-06-14 01:14:50|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1655169300000|2022-06-14 01:15:00|31.15|30.85|31.17|30.87|31.17|30.87|31.15|30.85|0
1655169310000|2022-06-14 01:15:10|31.15|30.85|31.17|30.87|31.17|30.87|31.15|30.85|0
1655169390000|2022-06-14 01:16:30||30.92||30.92||30.92||30.92|0
1655169530000|2022-06-14 01:18:50|31.2|30.95|31.2|30.95|31.2|30.95|31.17|30.92|0
1655169540000|2022-06-14 01:19:00|31.17|30.92|31.17|30.92|31.2|30.95|31.17|30.92|0
1655169570000|2022-06-14 01:19:30|31.2|30.95|31.17|30.92|31.2|30.95|31.17|30.92|0
1655169580000|2022-06-14 01:19:40|31.2|30.95|31.2|30.95|31.2|30.95|31.2|30.95|0
1655169610000|2022-06-14 01:20:10|31.17|30.92|31.17|30.92|31.2|30.95|31.17|30.92|0
1655169640000|2022-06-14 01:20:40|31.15|30.9|31.17|30.92|31.17|30.92|31.15|30.9|0
1655169690000|2022-06-14 01:21:30|31.2|30.95|31.2|30.95|31.2|30.95|31.17|30.92|0
1655169720000|2022-06-14 01:22:00|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|0
1655169730000|2022-06-14 01:22:10|31.2|30.95|31.2|30.95|31.2|30.95|31.17|30.92|0
1655169740000|2022-06-14 01:22:20|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|0
1655169950000|2022-06-14 01:25:50|31.2|30.95|31.2|30.95|31.2|30.95|31.17|30.92|0
1655169960000|2022-06-14 01:26:00|31.17|30.92|31.17|30.92|31.2|30.95|31.17|30.92|0
1655170000000|2022-06-14 01:26:40|31.2|30.95|31.17|30.92|31.2|30.95|31.17|30.92|0
1655170010000|2022-06-14 01:26:50|31.2|30.95|31.2|30.95|31.2|30.95|31.17|30.92|0
1655170030000|2022-06-14 01:27:10|31.17|30.92|31.17|30.92|31.2|30.95|31.17|30.92|0
1655170040000|2022-06-14 01:27:20|31.2|30.95|31.2|30.95|31.2|30.95|31.17|30.92|0
1655170060000|2022-06-14 01:27:40|31.17|30.92|31.2|30.95|31.2|30.95|31.17|30.92|0
1655170080000|2022-06-14 01:28:00|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|0
1655170090000|2022-06-14 01:28:10|||||||||1
1655170100000|2022-06-14 01:28:20|31.2|30.95|31.2|30.95|31.2|30.95|31.2|30.95|0
1655170110000|2022-06-14 01:28:30|31.17|30.92|31.2|30.95|31.2|30.95|31.17|30.92|0
1655170120000|2022-06-14 01:28:40|31.17|30.92|31.17|30.92|31.2|30.95|31.17|30.92|0
1655170130000|2022-06-14 01:28:50|31.2|30.95|31.2|30.95|31.2|30.95|31.2|30.95|0
1655170140000|2022-06-14 01:29:00|31.17|30.92|31.17|30.92|31.2|30.95|31.17|30.92|0
1655170160000|2022-06-14 01:29:20|31.2|30.95|31.17|30.92|31.2|30.95|31.17|30.92|0
1655170170000|2022-06-14 01:29:30|31.2|30.95|31.17|30.92|31.2|30.95|31.17|30.92|0
1655170190000|2022-06-14 01:29:50|31.2|30.95|31.17|30.92|31.2|30.95|31.17|30.92|0
1655170200000|2022-06-14 01:30:00|31.2|30.95|31.17|30.92|31.2|30.95|31.17|30.92|0
1655170240000|2022-06-14 01:30:40|31.2|30.95|31.2|30.95|31.2|30.95|31.2|30.95|0
1655170290000|2022-06-14 01:31:30|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|0
1655170330000|2022-06-14 01:32:10|31.15|30.9|31.17|30.92|31.17|30.92|31.15|30.9|0
1655170450000|2022-06-14 01:34:10|31.15|30.9|31.15|30.9|31.17|30.92|31.15|30.9|0
1655170490000|2022-06-14 01:34:50|31.17|30.92|31.15|30.9|31.17|30.92|31.15|30.9|0
1655170500000|2022-06-14 01:35:00|31.17|30.92|31.12|30.87|31.17|30.92|31.12|30.87|2
1655170520000|2022-06-14 01:35:20||30.82||30.87||30.87||30.82|0
1655170530000|2022-06-14 01:35:30||30.82||30.82||30.82||30.82|0
1655170580000|2022-06-14 01:36:20|31.05|30.8|31.05|30.8|31.05|30.8|31.05|30.8|0
1655170620000|2022-06-14 01:37:00|||||||||3
1655170680000|2022-06-14 01:38:00|31.02|30.77|31.02|30.77|31.02|30.77|31.02|30.72|0
1655170900000|2022-06-14 01:41:40|31.05|30.8|31.12|30.87|31.15|31.01|30.99|30.8|3
1655171110000|2022-06-14 01:45:10|31.15|30.9|31.17|30.92|31.17|30.92|31.15|30.9|0
1655171150000|2022-06-14 01:45:50||30.87||30.87||30.87||30.87|0
1655171160000|2022-06-14 01:46:00|31.12||31.12||31.12||31.12||0
1655171170000|2022-06-14 01:46:10|31.17|30.85|31.17|30.87|31.17|30.87|31.12|30.85|0
1655171280000|2022-06-14 01:48:00|31.12||31.12||31.12||31.12||0
1655171290000|2022-06-14 01:48:10|31.17||31.17||31.17||31.17||0
1655171330000|2022-06-14 01:48:50|31.12||31.12||31.12||31.12||0
1655171360000|2022-06-14 01:49:20|31.17|30.85|31.15|30.85|31.17|30.85|31.15|30.85|0
1655171370000|2022-06-14 01:49:30|31.17|30.87|31.17|30.87|31.17|30.87|31.12|30.87|0
1655171420000|2022-06-14 01:50:20|31.12||31.12||31.12||31.12||0
1655171430000|2022-06-14 01:50:30|31.17||31.17||31.17||31.17||0
1655171550000|2022-06-14 01:52:30|31.12||31.12||31.12||31.12||0
1655171560000|2022-06-14 01:52:40|31.17||31.17||31.17||31.12||0
1655171590000|2022-06-14 01:53:10|31.12||31.12||31.12||31.12||0
1655171600000|2022-06-14 01:53:20|31.17||31.17||31.17||31.17||0
1655171610000|2022-06-14 01:53:30|31.12||31.17||31.17||31.12||0
1655171620000|2022-06-14 01:53:40|31.12||31.17||31.17||31.12||0
1655171670000|2022-06-14 01:54:30|31.12||31.12||31.12||31.12||0
1655171690000|2022-06-14 01:54:50|31.17||31.17||31.17||31.17||0
1655171780000|2022-06-14 01:56:20|31.12||31.17||31.17||31.12||0
1655171790000|2022-06-14 01:56:30|31.12||31.17||31.17||31.12||0
1655171800000|2022-06-14 01:56:40|31.12|30.85|31.15|30.85|31.17|30.85|31.12|30.85|0
1655171820000|2022-06-14 01:57:00|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1655171850000|2022-06-14 01:57:30|31.12||31.17||31.17||31.12||0
1655171950000|2022-06-14 01:59:10|31.2|30.92|31.2|30.95|31.2|30.95|31.2|30.92|0
1655171960000|2022-06-14 01:59:20|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|0
1655172020000|2022-06-14 02:00:20|31.15|30.9|31.17|30.92|31.17|30.92|31.15|30.9|0
1655172080000|2022-06-14 02:01:20|31.15|30.9|31.15|30.9|31.17|30.92|31.15|30.9|0
1655172090000|2022-06-14 02:01:30|31.17|30.92|31.17|30.92|31.17|30.92|31.15|30.9|0
1655172100000|2022-06-14 02:01:40|31.15|30.9|31.17|30.92|31.17|30.92|31.15|30.9|0
1655172130000|2022-06-14 02:02:10|31.15|30.9|31.15|30.9|31.15|30.9|31.15|30.9|0
1655172140000|2022-06-14 02:02:20|31.17|30.92|31.15|30.9|31.17|30.92|31.15|30.9|0
1655172180000|2022-06-14 02:03:00|31.17|30.92|31.15|30.9|31.17|30.92|31.15|30.9|0
1655172190000|2022-06-14 02:03:10|31.17|30.92|31.17|30.92|31.17|30.92|31.15|30.9|0
1655172200000|2022-06-14 02:03:20|31.15|30.9|31.17|30.92|31.17|30.92|31.15|30.9|0
1655172210000|2022-06-14 02:03:30|31.15|30.9|31.15|30.9|31.15|30.9|31.15|30.9|0
1655172220000|2022-06-14 02:03:40|31.17|30.92|31.15|30.9|31.17|30.92|31.15|30.9|0
1655172230000|2022-06-14 02:03:50|31.17|30.92|31.15|30.9|31.17|30.92|31.15|30.9|0
1655172250000|2022-06-14 02:04:10|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|0
1655172260000|2022-06-14 02:04:20|31.15|30.9|31.15|30.9|31.17|30.92|31.15|30.9|0
1655172270000|2022-06-14 02:04:30|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|0
1655172300000|2022-06-14 02:05:00|31.15|30.9|31.15|30.9|31.15|30.9|31.15|30.9|0
1655172310000|2022-06-14 02:05:10|31.17|30.92|31.17|30.92|31.17|30.92|31.15|30.9|0
1655172320000|2022-06-14 02:05:20|31.15|30.9|31.17|30.92|31.17|30.92|31.15|30.9|0
1655172340000|2022-06-14 02:05:40|31.15|30.9|31.15|30.9|31.17|30.92|31.15|30.9|0
1655173090000|2022-06-14 02:18:10|31.14|30.89|31.14|30.89|31.14|30.89|31.14|30.89|0
1655173140000|2022-06-14 02:19:00|31.17|30.92|31.17|30.92|31.17|30.92|31.14|30.89|0
1655173150000|2022-06-14 02:19:10|31.15|30.9|31.17|30.92|31.17|30.92|31.14|30.89|0
1655173160000|2022-06-14 02:19:20|31.14|30.89|31.14|30.89|31.17|30.92|31.14|30.89|0
1655173170000|2022-06-14 02:19:30|31.17|30.92|31.14|30.89|31.17|30.92|31.14|30.89|0
1655173180000|2022-06-14 02:19:40|31.17|30.92|31.17|30.92|31.17|30.92|31.14|30.89|0
1655173190000|2022-06-14 02:19:50|31.15|30.9|31.14|30.89|31.15|30.9|31.14|30.89|0
1655173620000|2022-06-14 02:27:00|31.17|30.92|31.14|30.89|31.17|30.92|31.14|30.89|0
1655177460000|2022-06-14 03:31:00|31.02|30.77|31.02|30.77|31.02|30.77|31.02|30.77|1
1655177730000|2022-06-14 03:35:30|31.04|30.79|31.07|30.77|31.07|30.79|31.04|30.77|1
1655177740000|2022-06-14 03:35:40|31.02|30.79|31.02|30.77|31.07|30.82|31.02|30.77|0
1655177770000|2022-06-14 03:36:10|31.07||31.02||31.07||31.02||0
1655177780000|2022-06-14 03:36:20|31.04|30.79|31.02|30.77|31.07|30.82|31.02|30.77|0
1655177820000|2022-06-14 03:37:00|31.07|30.82|31.02|30.77|31.07|30.82|31.02|30.77|0
1655177860000|2022-06-14 03:37:40|31.04|30.79|31.02|30.77|31.07|30.82|31.02|30.77|0
1655177880000|2022-06-14 03:38:00|31.04|30.79|31.02|30.77|31.07|30.82|31.02|30.77|0
1655177890000|2022-06-14 03:38:10|31.04|30.79|31.02|30.77|31.07|30.82|31.02|30.77|0
1655177910000|2022-06-14 03:38:30|31.04|30.79|31.07|30.77|31.07|30.82|31.02|30.77|0
1655177930000|2022-06-14 03:38:50|31.02|30.74|31.07|30.77|31.07|30.77|31.02|30.74|0
1655177940000|2022-06-14 03:39:00|31.02||31.02||31.02||31.02||0
1655177950000|2022-06-14 03:39:10|31.07||31.07||31.07||31.07||0
1655178000000|2022-06-14 03:40:00||30.82||30.82||30.82||30.82|0
1655178020000|2022-06-14 03:40:20||30.77||30.82||30.82||30.77|0
1655178050000|2022-06-14 03:40:50||30.77||30.77||30.77||30.77|0
1655178060000|2022-06-14 03:41:00||30.82||30.77||30.82||30.77|0
1655178070000|2022-06-14 03:41:10||30.82||30.82||30.82||30.77|0
1655178090000|2022-06-14 03:41:30||30.77||30.77||30.77||30.77|0
1655178100000|2022-06-14 03:41:40||30.82||30.82||30.82||30.82|0
1655178110000|2022-06-14 03:41:50||30.77||30.77||30.77||30.77|0
1655178520000|2022-06-14 03:48:40|31.02||31.02||31.07||31.02||0
1655178540000|2022-06-14 03:49:00|31.04|30.79|31.02|30.77|31.07|30.82|31.02|30.77|0
1655178580000|2022-06-14 03:49:40|31.07|30.82|31.07|30.77|31.07|30.82|31.07|30.77|0
1655178860000|2022-06-14 03:54:20|31.02||31.02||31.02||31.02||0
1655178870000|2022-06-14 03:54:30|31.07||31.07||31.07||31.07||0
1655178880000|2022-06-14 03:54:40|31.02|30.79|31.02|30.77|31.07|30.82|31.02|30.77|0
1655178890000|2022-06-14 03:54:50|31.07|30.82|31.02|30.77|31.07|30.82|31.02|30.77|0
1655178900000|2022-06-14 03:55:00|31.07|30.82|31.07|30.77|31.07|30.82|31.07|30.77|0
1655179140000|2022-06-14 03:59:00|31.02||31.02||31.02||31.02||0
1655179280000|2022-06-14 04:01:20|30.99|30.74|30.99|30.74|30.99|30.74|30.99|30.74|0
1655179320000|2022-06-14 04:02:00|31.02|30.77|30.88|30.8|31.02|30.8|30.88|30.74|0
1655179420000|2022-06-14 04:03:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1655179440000|2022-06-14 04:04:00|30.74|30.49|30.77|30.52|30.79|30.6|30.68|30.49|7
1655179450000|2022-06-14 04:04:10|30.92|30.62|30.82|30.57|30.92|30.62|30.82|30.57|0
1655179460000|2022-06-14 04:04:20|30.84|30.59|30.82|30.57|30.84|30.59|30.82|30.57|0
1655179470000|2022-06-14 04:04:30|30.84|30.59|30.82|30.57|30.84|30.59|30.82|30.57|0
1655179480000|2022-06-14 04:04:40|||||||||1
1655179520000|2022-06-14 04:05:20||30.52||30.52||30.52||30.52|0
1655179680000|2022-06-14 04:08:00|30.79|30.49|30.79|30.49|30.82|30.52|30.79|30.49|0
1655179690000|2022-06-14 04:08:10|30.82|30.52|30.77|30.47|30.82|30.52|30.77|30.47|0
1655179700000|2022-06-14 04:08:20|30.82|30.52|30.79|30.49|30.82|30.52|30.77|30.47|0
1655179710000|2022-06-14 04:08:30|30.82|30.52|30.79|30.49|30.82|30.52|30.79|30.49|0
1655179720000|2022-06-14 04:08:40|30.82|30.52|30.79|30.49|30.82|30.52|30.79|30.49|0
1655181600000|2022-06-14 04:40:00|30.72|30.47|30.72|30.47|30.72|30.47|30.72|30.47|0
1655181790000|2022-06-14 04:43:10|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655181810000|2022-06-14 04:43:30|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655181820000|2022-06-14 04:43:40|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655181830000|2022-06-14 04:43:50|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655181860000|2022-06-14 04:44:20|30.74|30.49|30.74|30.49|30.74|30.49|30.72|30.47|0
1655181870000|2022-06-14 04:44:30|30.72|30.47|30.74|30.49|30.74|30.49|30.72|30.47|0
1655181880000|2022-06-14 04:44:40|30.72|30.47|30.72|30.47|30.72|30.47|30.72|30.47|0
1655181940000|2022-06-14 04:45:40|30.74|30.49|30.74|30.49|30.74|30.49|30.72|30.47|0
1655181950000|2022-06-14 04:45:50|30.72|30.47|30.72|30.47|30.72|30.47|30.72|30.47|0
1655181960000|2022-06-14 04:46:00|30.74|30.49|30.74|30.49|30.74|30.49|30.74|30.49|0
1655181970000|2022-06-14 04:46:10|30.72|30.47|30.72|30.47|30.74|30.49|30.72|30.47|0
1655182020000|2022-06-14 04:47:00|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655182030000|2022-06-14 04:47:10|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655182040000|2022-06-14 04:47:20|30.74|30.49|30.74|30.49|30.74|30.49|30.74|30.49|0
1655182050000|2022-06-14 04:47:30|30.72|30.47|30.74|30.49|30.74|30.49|30.72|30.47|0
1655182060000|2022-06-14 04:47:40|30.72|30.47|30.74|30.49|30.74|30.49|30.72|30.47|0
1655182070000|2022-06-14 04:47:50|30.72|30.47|30.72|30.47|30.74|30.49|30.72|30.47|0
1655182090000|2022-06-14 04:48:10|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655182130000|2022-06-14 04:48:50|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655182140000|2022-06-14 04:49:00|30.74|30.49|30.72|30.47|30.74|30.49|30.72|30.47|0
1655182240000|2022-06-14 04:50:40|30.74|30.49|30.74|30.49|30.74|30.49|30.72|30.47|0
1655182250000|2022-06-14 04:50:50|30.72|30.47|30.72|30.47|30.74|30.49|30.72|30.47|0
1655182460000|2022-06-14 04:54:20|30.69|30.44|30.72|30.47|30.72|30.47|30.69|30.44|0
1655182470000|2022-06-14 04:54:30|30.69|30.44|30.69|30.44|30.72|30.47|30.69|30.44|0
1655182480000|2022-06-14 04:54:40|30.72|30.47|30.72|30.47|30.72|30.47|30.69|30.44|0
1655182490000|2022-06-14 04:54:50|30.69|30.44|30.72|30.47|30.72|30.47|30.69|30.44|0
1655182500000|2022-06-14 04:55:00|30.69|30.44|30.72|30.47|30.72|30.47|30.69|30.44|0
1655182520000|2022-06-14 04:55:20|30.69|30.44|30.72|30.47|30.72|30.47|30.69|30.44|0
1655182540000|2022-06-14 04:55:40|30.69|30.44|30.69|30.44|30.72|30.47|30.69|30.44|0
1655182550000|2022-06-14 04:55:50|30.72|30.47|30.72|30.47|30.72|30.47|30.69|30.44|0
1655182560000|2022-06-14 04:56:00|30.69|30.44|30.69|30.44|30.72|30.47|30.69|30.44|0
1655182770000|2022-06-14 04:59:30|30.63|30.55|30.69|30.44|30.69|30.55|30.63|30.44|0
1655182800000|2022-06-14 05:00:00|30.63|30.55|30.69|30.44|30.69|30.55|30.63|30.44|0
1655182870000|2022-06-14 05:01:10|30.58|30.5|30.58|30.5|30.69|30.5|30.58|30.44|0
1655182880000|2022-06-14 05:01:20|30.69|30.44|30.67|30.42|30.69|30.53|30.58|30.42|0
1655182890000|2022-06-14 05:01:30|30.69|30.44|30.69|30.44|30.69|30.55|30.63|30.44|0
1655182920000|2022-06-14 05:02:00|30.63|30.55|30.69|30.44|30.69|30.55|30.63|30.44|0
1655183030000|2022-06-14 05:03:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|1
1655183170000|2022-06-14 05:06:10|30.53|30.45|30.62|30.32|30.62|30.45|30.53|30.32|0
1655183390000|2022-06-14 05:09:50|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1655183580000|2022-06-14 05:13:00|30.57|30.27|30.59|30.29|30.59|30.29|30.57|30.27|0
1655183590000|2022-06-14 05:13:10|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655183600000|2022-06-14 05:13:20|30.59|30.29|30.57|30.27|30.59|30.29|30.57|30.27|0
1655183610000|2022-06-14 05:13:30|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1655184380000|2022-06-14 05:26:20|30.6|30.52|30.59|30.29|30.71|30.52|30.59|30.29|1
1655184390000|2022-06-14 05:26:30|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655184410000|2022-06-14 05:26:50|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1655184570000|2022-06-14 05:29:30|30.52|30.27|30.52|30.22|30.54|30.27|30.52|30.22|0
1655184580000|2022-06-14 05:29:40|30.58|30.5|30.47|30.22|30.58|30.5|30.47|30.22|4
1655184590000|2022-06-14 05:29:50|30.57|30.27|30.59|30.29|30.59|30.29|30.57|30.27|0
1655184660000|2022-06-14 05:31:00|30.57|30.27|30.59|30.29|30.59|30.29|30.57|30.27|0
1655184670000|2022-06-14 05:31:10|30.57|30.27|30.57|30.27|30.59|30.29|30.57|30.27|0
1655184680000|2022-06-14 05:31:20|30.59|30.29|30.57|30.27|30.59|30.29|30.57|30.27|0
1655184690000|2022-06-14 05:31:30|30.47|30.22|30.47|30.22|30.47|30.22|30.47|30.22|0
1655184710000|2022-06-14 05:31:50|||||||||1
1655184720000|2022-06-14 05:32:00|30.33|30.25|30.57|30.27|30.57|30.27|30.33|30.25|2
1655184730000|2022-06-14 05:32:10|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1655184740000|2022-06-14 05:32:20|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655184780000|2022-06-14 05:33:00|30.59|30.29|30.57|30.27|30.59|30.29|30.57|30.27|0
1655184790000|2022-06-14 05:33:10|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1655184940000|2022-06-14 05:35:40|30.57|30.27|30.59|30.29|30.59|30.29|30.57|30.27|0
1655185000000|2022-06-14 05:36:40|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655185010000|2022-06-14 05:36:50|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1655185020000|2022-06-14 05:37:00|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655185070000|2022-06-14 05:37:50|30.59|30.29|30.57|30.27|30.59|30.29|30.57|30.27|0
1655185080000|2022-06-14 05:38:00|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1655185110000|2022-06-14 05:38:30|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1655185220000|2022-06-14 05:40:20|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1655185270000|2022-06-14 05:41:10|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655185350000|2022-06-14 05:42:30|30.59|30.29|30.57|30.27|30.59|30.29|30.57|30.27|0
1655185360000|2022-06-14 05:42:40|30.59|30.29|30.57|30.27|30.59|30.29|30.57|30.27|0
1655185440000|2022-06-14 05:44:00|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1655185620000|2022-06-14 05:47:00|30.57|30.27|30.52|30.27|30.59|30.29|30.52|30.27|0
1655185900000|2022-06-14 05:51:40|30.38|30.3|30.52|30.27|30.52|30.3|30.38|30.27|0
1655185920000|2022-06-14 05:52:00|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|22
1655185930000|2022-06-14 05:52:10|30.34|30.09|30.34|30.09|30.34|30.09|30.34|30.09|0
1655185940000|2022-06-14 05:52:20|30.32|30.07|30.32|30.07|30.34|30.09|30.32|30.07|0
1655185950000|2022-06-14 05:52:30|30.34|30.09|30.32|30.07|30.34|30.09|30.32|30.07|0
1655186010000|2022-06-14 05:53:30||30.02||30.02||30.02||30.02|0
1655186020000|2022-06-14 05:53:40|30.34|30.07|30.34|30.04|30.34|30.07|30.34|30.02|0
1655186030000|2022-06-14 05:53:50|30.32|30.02|30.32|30.02|30.32|30.02|30.27|30.02|0
1655186130000|2022-06-14 05:55:30|30.24|29.99|30.22|29.97|30.24|29.99|30.22|29.97|0
1655186150000|2022-06-14 05:55:50||29.92||29.92||29.92||29.92|0
1655186160000|2022-06-14 05:56:00||29.97||29.97||29.97||29.97|0
1655186170000|2022-06-14 05:56:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655186180000|2022-06-14 05:56:20|30.22|29.92|30.22|29.97|30.22|29.97|30.22|29.92|6
1655186190000|2022-06-14 05:56:30|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1655186210000|2022-06-14 05:56:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655186220000|2022-06-14 05:57:00|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1655186230000|2022-06-14 05:57:10|||||||||9
1655186320000|2022-06-14 05:58:40|30.18|30.1|30.22|29.97|30.24|30.1|30.18|29.94|11
1655186330000|2022-06-14 05:58:50|30.19|29.94|30.19|29.94|30.19|29.94|30.19|29.94|0
1655186380000|2022-06-14 05:59:40|30.22|29.97|30.24|29.99|30.24|29.99|30.22|29.97|1
1655186400000|2022-06-14 06:00:00|30.18|30.1|30.36|30.11|30.44|30.32|30.18|30.01|7
1655186410000|2022-06-14 06:00:10|30.34|30.09|30.23|30.15|30.34|30.15|30.23|30.09|0
1655186420000|2022-06-14 06:00:20|30.29|30.04|30.23|30.15|30.29|30.15|30.23|30.04|0
1655186440000|2022-06-14 06:00:40|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1655186460000|2022-06-14 06:01:00|30.29|30.04|30.18|30.1|30.29|30.1|30.18|30.04|0
1655186470000|2022-06-14 06:01:10|30.24|29.99|30.13|30.05|30.24|30.05|30.13|29.99|0
1655186500000|2022-06-14 06:01:40|30.19|29.94|30.13|30.05|30.19|30.05|30.13|29.94|0
1655186510000|2022-06-14 06:01:50|||||||||1
1655186540000|2022-06-14 06:02:20|30.24|29.99|30.08|30|30.24|30|30.08|29.99|0
1655186590000|2022-06-14 06:03:10|30.19|29.94|30.03|29.95|30.19|29.95|30.03|29.94|0
1655186640000|2022-06-14 06:04:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|9
1655186650000|2022-06-14 06:04:10|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|2
1655186680000|2022-06-14 06:04:40|30.06|29.98|30.06|29.98|30.06|29.98|30.03|29.95|0
1655186690000|2022-06-14 06:04:50|30.24|29.99|30.06|29.98|30.24|30|30.03|29.94|7
1655186700000|2022-06-14 06:05:00|30.03|29.95|30.08|30|30.08|30|30.03|29.95|1
1655186720000|2022-06-14 06:05:20|30.06|29.98|30.08|30|30.24|30.03|30.06|29.98|2
1655186730000|2022-06-14 06:05:30|30.06|29.98|30.08|30|30.24|30|30.06|29.98|0
1655186770000|2022-06-14 06:06:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1655186790000|2022-06-14 06:06:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1655186820000|2022-06-14 06:07:00|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|0
1655186840000|2022-06-14 06:07:20|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1655186880000|2022-06-14 06:08:00|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|0
1655186890000|2022-06-14 06:08:10|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|0
1655186910000|2022-06-14 06:08:30|30.03|29.95|30.03|29.95|30.06|29.98|30.03|29.95|0
1655186920000|2022-06-14 06:08:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1655186950000|2022-06-14 06:09:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1655186960000|2022-06-14 06:09:20|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|0
1655186970000|2022-06-14 06:09:30|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|1
1655186980000|2022-06-14 06:09:40|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1655186990000|2022-06-14 06:09:50|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1655187000000|2022-06-14 06:10:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1655187010000|2022-06-14 06:10:10|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|1
1655187060000|2022-06-14 06:11:00|30.03|29.95|30.03|29.95|30.06|29.98|30.01|29.93|4
1655187070000|2022-06-14 06:11:10|30.06|29.98|30.06|29.98|30.08|30|30.03|29.95|7
1655187080000|2022-06-14 06:11:20|30.08|30|30.06|29.98|30.08|30|30.06|29.98|1
1655187170000|2022-06-14 06:12:50|30.08|30|30.08|30|30.08|30|30.08|30|3
1655187200000|2022-06-14 06:13:20|30.11|30.03|30.08|30|30.11|30.03|30.08|30|1
1655187210000|2022-06-14 06:13:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1655187260000|2022-06-14 06:14:20|30.08|30|30.03|29.95|30.08|30|30.03|29.95|7
1655187270000|2022-06-14 06:14:30|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|1
1655187280000|2022-06-14 06:14:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|1
1655187300000|2022-06-14 06:15:00|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|2
1655187310000|2022-06-14 06:15:10|30.06|29.98|30.03|29.95|30.06|29.98|30.01|29.93|2
1655187330000|2022-06-14 06:15:30|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|1
1655187340000|2022-06-14 06:15:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|2
1655187350000|2022-06-14 06:15:50|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|4
1655187360000|2022-06-14 06:16:00|30.06|29.98|30.01|29.93|30.06|29.98|30.01|29.93|2
1655187370000|2022-06-14 06:16:10|||||||||1
1655187380000|2022-06-14 06:16:20|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|10
1655187390000|2022-06-14 06:16:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|2
1655187400000|2022-06-14 06:16:40|||||||||2
1655187410000|2022-06-14 06:16:50|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|14
1655187470000|2022-06-14 06:17:50|||||||||5
1655187550000|2022-06-14 06:19:10|||||||||2
1655187580000|2022-06-14 06:19:40|||||||||9
1655187620000|2022-06-14 06:20:20|||||||||6
1655187690000|2022-06-14 06:21:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|1
1655187700000|2022-06-14 06:21:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|0
1655187710000|2022-06-14 06:21:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1655187820000|2022-06-14 06:23:40|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|2
1655187840000|2022-06-14 06:24:00|30.08|30|30.08|30|30.08|30|30.08|30|1
1655187850000|2022-06-14 06:24:10|30.11|30.03|30.08|30|30.11|30.03|30.08|30|0
1655187860000|2022-06-14 06:24:20|30.06|29.98|30.08|30|30.08|30|30.06|29.98|1
1655187870000|2022-06-14 06:24:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1655187910000|2022-06-14 06:25:10|30.08|30|30.08|30|30.08|30|30.08|30|2
1655187940000|2022-06-14 06:25:40|30.11|30.03|30.08|30|30.11|30.03|30.08|30|0
1655187950000|2022-06-14 06:25:50|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1655187970000|2022-06-14 06:26:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1655187980000|2022-06-14 06:26:20|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1655188000000|2022-06-14 06:26:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1655188130000|2022-06-14 06:28:50|||||||||1
1655188140000|2022-06-14 06:29:00|30.08|30|30.06|29.98|30.08|30|30.06|29.98|1
1655188150000|2022-06-14 06:29:10|30.08|30|30.08|30|30.08|30|30.06|29.98|4
1655188160000|2022-06-14 06:29:20|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1655188170000|2022-06-14 06:29:30|30.1|30.02|30.1|30.02|30.1|30.02|30.08|30|0
1655188180000|2022-06-14 06:29:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|7
1655188280000|2022-06-14 06:31:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|1
1655188330000|2022-06-14 06:32:10|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1655188340000|2022-06-14 06:32:20|30.11|30.03|30.13|30.05|30.15|30.07|30.11|30.03|0
1655188350000|2022-06-14 06:32:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1655188360000|2022-06-14 06:32:40|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1655188380000|2022-06-14 06:33:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1655188390000|2022-06-14 06:33:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1655188420000|2022-06-14 06:33:40|30.08|30|30.08|30|30.08|30|30.08|30|1
1655188430000|2022-06-14 06:33:50|30.1|30.02|30.11|30.03|30.11|30.03|30.08|30|0
1655188440000|2022-06-14 06:34:00|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|1
1655188450000|2022-06-14 06:34:10|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|0
1655188460000|2022-06-14 06:34:20|||||||||4
1655188490000|2022-06-14 06:34:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1655188500000|2022-06-14 06:35:00|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|0
1655188580000|2022-06-14 06:36:20|||||||||1
1655188590000|2022-06-14 06:36:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|1
1655188600000|2022-06-14 06:36:40|30.2|30.12|30.2|30.12|30.2|30.12|30.18|30.1|0
1655188800000|2022-06-14 06:40:00|||||||||3
1655188860000|2022-06-14 06:41:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1655188870000|2022-06-14 06:41:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655188880000|2022-06-14 06:41:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1655188890000|2022-06-14 06:41:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655189180000|2022-06-14 06:46:20|||||||||1
1655189250000|2022-06-14 06:47:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|7
1655189270000|2022-06-14 06:47:50|||||||||1
1655189290000|2022-06-14 06:48:10|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|1
1655189300000|2022-06-14 06:48:20|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|0
1655189400000|2022-06-14 06:50:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|13
1655189410000|2022-06-14 06:50:10|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|5
1655189420000|2022-06-14 06:50:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1655189450000|2022-06-14 06:50:50|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1655189500000|2022-06-14 06:51:40|30.3|30.22|30.25|30.17|30.3|30.22|30.25|30.17|6
1655189590000|2022-06-14 06:53:10|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|8
1655189660000|2022-06-14 06:54:20|||||||||11
1655189670000|2022-06-14 06:54:30|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|18
1655189680000|2022-06-14 06:54:40|30.2|30.12|30.25|30.17|30.25|30.17|30.2|30.12|30
1655189700000|2022-06-14 06:55:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|12
1655189720000|2022-06-14 06:55:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1655189770000|2022-06-14 06:56:10|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|15
1655189780000|2022-06-14 06:56:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1655189790000|2022-06-14 06:56:30|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1655189800000|2022-06-14 06:56:40|30.25|30.17|30.25|30.17|30.28|30.2|30.25|30.17|0
1655189820000|2022-06-14 06:57:00|30.28|30.2|30.28|30.2|30.28|30.2|30.25|30.17|0
1655189840000|2022-06-14 06:57:20|30.25|30.17|30.25|30.17|30.28|30.2|30.25|30.17|0
1655189880000|2022-06-14 06:58:00|||||||||4
1655189900000|2022-06-14 06:58:20|||||||||1
1655189910000|2022-06-14 06:58:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|1
1655189920000|2022-06-14 06:58:40|||||||||1
1655189980000|2022-06-14 06:59:40|||||||||15
1655190000000|2022-06-14 07:00:00|30.35|30.27|30.35|30.27|30.38|30.3|30.35|30.27|32
1655190010000|2022-06-14 07:00:10|30.4|30.32|30.4|30.32|30.4|30.32|30.35|30.27|14
1655190020000|2022-06-14 07:00:20|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|3
1655190030000|2022-06-14 07:00:30|30.38|30.3|30.35|30.27|30.4|30.32|30.35|30.27|11
1655190040000|2022-06-14 07:00:40|||||||||11
1655190050000|2022-06-14 07:00:50|||||||||2
1655190060000|2022-06-14 07:01:00|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|6
1655190070000|2022-06-14 07:01:10|||||||||2
1655190080000|2022-06-14 07:01:20|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|1
1655190090000|2022-06-14 07:01:30|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|9
1655190100000|2022-06-14 07:01:40|30.38|30.3|30.38|30.3|30.4|30.32|30.35|30.27|8
1655190110000|2022-06-14 07:01:50|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|12
1655190120000|2022-06-14 07:02:00|||||||||2
1655190130000|2022-06-14 07:02:10|||||||||1
1655190140000|2022-06-14 07:02:20|||||||||1
1655190150000|2022-06-14 07:02:30|||||||||21
1655190160000|2022-06-14 07:02:40|||||||||2
1655190170000|2022-06-14 07:02:50|30.38|30.3|30.35|30.27|30.4|30.32|30.35|30.27|1
1655190180000|2022-06-14 07:03:00|||||||||2
1655190190000|2022-06-14 07:03:10|||||||||1
1655190200000|2022-06-14 07:03:20|||||||||19
1655190210000|2022-06-14 07:03:30|||||||||49
1655190220000|2022-06-14 07:03:40|||||||||1
1655190230000|2022-06-14 07:03:50|||||||||1
1655190240000|2022-06-14 07:04:00|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|4
1655190250000|2022-06-14 07:04:10|||||||||1
1655190260000|2022-06-14 07:04:20|||||||||1
1655190270000|2022-06-14 07:04:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|25
1655190280000|2022-06-14 07:04:40|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|14
1655190290000|2022-06-14 07:04:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1655190300000|2022-06-14 07:05:00|||||||||20
1655190310000|2022-06-14 07:05:10|||||||||6
1655190320000|2022-06-14 07:05:20|||||||||7
1655190330000|2022-06-14 07:05:30|||||||||8
1655190340000|2022-06-14 07:05:40|||||||||5
1655190350000|2022-06-14 07:05:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|59
1655190360000|2022-06-14 07:06:00|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|22
1655190370000|2022-06-14 07:06:10|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|26
1655190380000|2022-06-14 07:06:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|39
1655190410000|2022-06-14 07:06:50|||||||||2
1655190420000|2022-06-14 07:07:00|30.23|30.15|30.25|30.17|30.25|30.17|30.2|30.12|10
1655190450000|2022-06-14 07:07:30|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|3
1655190470000|2022-06-14 07:07:50|30.35|30.27|30.35|30.27|30.35|30.27|30.33|30.25|22
1655190480000|2022-06-14 07:08:00|||||||||5
1655190490000|2022-06-14 07:08:10|30.38|30.3|30.35|30.27|30.4|30.32|30.35|30.27|9
1655190520000|2022-06-14 07:08:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|73
1655190550000|2022-06-14 07:09:10|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|16
1655190590000|2022-06-14 07:09:50|||||||||1
1655190600000|2022-06-14 07:10:00|30.38|30.3|30.35|30.27|30.4|30.32|30.35|30.27|6
1655190610000|2022-06-14 07:10:10|30.3|30.22|30.35|30.27|30.35|30.27|30.3|30.22|30
1655190620000|2022-06-14 07:10:20|30.33|30.25|30.25|30.17|30.33|30.25|30.25|30.17|15
1655190630000|2022-06-14 07:10:30|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|4
1655190650000|2022-06-14 07:10:50|30.33|30.25|30.35|30.27|30.35|30.27|30.3|30.22|0
1655190660000|2022-06-14 07:11:00|30.38|30.3|30.38|30.3|30.4|30.32|30.35|30.27|15
1655190670000|2022-06-14 07:11:10|30.4|30.32|30.35|30.27|30.4|30.32|30.35|30.27|23
1655190690000|2022-06-14 07:11:30|30.33|30.25|30.35|30.27|30.35|30.27|30.3|30.22|5
1655190700000|2022-06-14 07:11:40|30.38|30.3|30.38|30.3|30.4|30.32|30.35|30.27|18
1655190710000|2022-06-14 07:11:50|30.35|30.27|30.35|30.27|30.38|30.3|30.35|30.27|14
1655190740000|2022-06-14 07:12:20|30.38|30.3|30.4|30.32|30.4|30.32|30.35|30.27|5
1655190750000|2022-06-14 07:12:30|30.43|30.35|30.45|30.37|30.45|30.37|30.4|30.32|19
1655190760000|2022-06-14 07:12:40|30.43|30.35|30.43|30.35|30.45|30.37|30.43|30.35|16
1655190770000|2022-06-14 07:12:50|30.4|30.32|30.45|30.37|30.45|30.37|30.4|30.32|6
1655190780000|2022-06-14 07:13:00|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|1
1655190800000|2022-06-14 07:13:20|30.43|30.35|30.43|30.35|30.43|30.35|30.4|30.32|3
1655190810000|2022-06-14 07:13:30|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|2
1655190820000|2022-06-14 07:13:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1655190840000|2022-06-14 07:14:00|30.43|30.35|30.43|30.35|30.43|30.35|30.4|30.32|0
1655190850000|2022-06-14 07:14:10|30.4|30.32|30.4|30.32|30.43|30.35|30.4|30.32|0
1655190860000|2022-06-14 07:14:20|30.43|30.35|30.4|30.32|30.45|30.37|30.4|30.32|2
1655190870000|2022-06-14 07:14:30|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|2
1655190880000|2022-06-14 07:14:40|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|12
1655190890000|2022-06-14 07:14:50|30.4|30.32|30.45|30.37|30.45|30.37|30.4|30.32|4
1655190900000|2022-06-14 07:15:00|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|39
1655190910000|2022-06-14 07:15:10|30.48|30.4|30.5|30.42|30.5|30.42|30.45|30.37|13
1655190920000|2022-06-14 07:15:20|30.48|30.4|30.48|30.4|30.48|30.4|30.45|30.37|10
1655190930000|2022-06-14 07:15:30|30.45|30.37|30.5|30.42|30.5|30.42|30.45|30.37|7
1655190950000|2022-06-14 07:15:50|||||||||30
1655190960000|2022-06-14 07:16:00|30.53|30.45|30.5|30.42|30.55|30.47|30.5|30.42|15
1655190980000|2022-06-14 07:16:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|22
1655190990000|2022-06-14 07:16:30|30.45|30.37|30.45|30.37|30.48|30.4|30.45|30.37|0
1655191000000|2022-06-14 07:16:40|30.48|30.4|30.5|30.42|30.5|30.42|30.45|30.37|0
1655191020000|2022-06-14 07:17:00|||||||||22
1655191040000|2022-06-14 07:17:20|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|10
1655191050000|2022-06-14 07:17:30|30.53|30.45|30.5|30.42|30.55|30.47|30.5|30.42|38
1655191060000|2022-06-14 07:17:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|3
1655191070000|2022-06-14 07:17:50|||||||||6
1655191080000|2022-06-14 07:18:00|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|11
1655191090000|2022-06-14 07:18:10|30.53|30.45|30.5|30.42|30.55|30.47|30.5|30.42|14
1655191120000|2022-06-14 07:18:40|||||||||3
1655191130000|2022-06-14 07:18:50|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|20
1655191140000|2022-06-14 07:19:00|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|4
1655191150000|2022-06-14 07:19:10|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|0
1655191160000|2022-06-14 07:19:20|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|8
1655191170000|2022-06-14 07:19:30|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|2
1655191180000|2022-06-14 07:19:40|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|0
1655191190000|2022-06-14 07:19:50|30.55|30.47|30.5|30.42|30.55|30.47|30.5|30.42|0
1655191200000|2022-06-14 07:20:00|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|12
1655191210000|2022-06-14 07:20:10|30.55|30.47|30.55|30.47|30.55|30.47|30.5|30.42|24
1655191220000|2022-06-14 07:20:20|||||||||6
1655191240000|2022-06-14 07:20:40|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|34
1655191250000|2022-06-14 07:20:50|||||||||5
1655191260000|2022-06-14 07:21:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|106
1655191270000|2022-06-14 07:21:10|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|33
1655191280000|2022-06-14 07:21:20|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|7
1655191300000|2022-06-14 07:21:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|12
1655191340000|2022-06-14 07:22:20|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|21
1655191350000|2022-06-14 07:22:30|||||||||1
1655191360000|2022-06-14 07:22:40|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|17
1655191370000|2022-06-14 07:22:50|||||||||6
1655191380000|2022-06-14 07:23:00|||||||||14
1655191410000|2022-06-14 07:23:30|30.73|30.65|30.73|30.65|30.75|30.67|30.7|30.62|20
1655191420000|2022-06-14 07:23:40|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|12
1655191430000|2022-06-14 07:23:50|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|8
1655191440000|2022-06-14 07:24:00|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|12
1655191450000|2022-06-14 07:24:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|5
1655191460000|2022-06-14 07:24:20|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|7
1655191470000|2022-06-14 07:24:30|30.73|30.65|30.73|30.65|30.75|30.67|30.7|30.62|8
1655191480000|2022-06-14 07:24:40|30.75|30.67|30.7|30.62|30.75|30.67|30.7|30.62|2
1655191490000|2022-06-14 07:24:50|||||||||3
1655191500000|2022-06-14 07:25:00|||||||||2
1655191510000|2022-06-14 07:25:10|||||||||2
1655191540000|2022-06-14 07:25:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|2
1655191550000|2022-06-14 07:25:50|30.75|30.67|30.7|30.62|30.75|30.67|30.7|30.62|1
1655191560000|2022-06-14 07:26:00|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|32
1655191590000|2022-06-14 07:26:30|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655191600000|2022-06-14 07:26:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|1
1655191610000|2022-06-14 07:26:50|30.78|30.7|30.8|30.72|30.83|30.75|30.78|30.7|10
1655191620000|2022-06-14 07:27:00|||||||||7
1655191630000|2022-06-14 07:27:10|30.78|30.7|30.8|30.72|30.83|30.75|30.78|30.7|103
1655191640000|2022-06-14 07:27:20|||||||||7
1655191650000|2022-06-14 07:27:30|30.85|30.77|30.83|30.75|30.85|30.77|30.8|30.72|16
1655191660000|2022-06-14 07:27:40|30.8|30.72|30.8|30.72|30.83|30.75|30.8|30.72|0
1655191680000|2022-06-14 07:28:00|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|1
1655191690000|2022-06-14 07:28:10|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|1
1655191720000|2022-06-14 07:28:40|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|35
1655191730000|2022-06-14 07:28:50|||||||||1
1655191740000|2022-06-14 07:29:00|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|12
1655191750000|2022-06-14 07:29:10|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|29
1655191760000|2022-06-14 07:29:20|||||||||1
1655191770000|2022-06-14 07:29:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|207
1655191780000|2022-06-14 07:29:40|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|9
1655191790000|2022-06-14 07:29:50|30.78|30.7|30.75|30.67|30.8|30.72|30.75|30.67|2
1655191800000|2022-06-14 07:30:00|30.7|30.62|30.65|30.57|30.7|30.62|30.65|30.57|246
1655191810000|2022-06-14 07:30:10|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|5
1655191840000|2022-06-14 07:30:40|||||||||15
1655191860000|2022-06-14 07:31:00|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|1
1655191880000|2022-06-14 07:31:20|||||||||1
1655191890000|2022-06-14 07:31:30|30.75|30.67|30.7|30.62|30.75|30.67|30.7|30.62|15
1655191900000|2022-06-14 07:31:40|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|12
1655191910000|2022-06-14 07:31:50|30.75|30.67|30.7|30.62|30.75|30.67|30.7|30.62|6
1655191940000|2022-06-14 07:32:20|30.65|30.57|30.65|30.57|30.7|30.62|30.65|30.57|45
1655191950000|2022-06-14 07:32:30|30.68|30.6|30.65|30.57|30.7|30.62|30.65|30.57|83
1655191960000|2022-06-14 07:32:40|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|106
1655191970000|2022-06-14 07:32:50|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|13
1655191980000|2022-06-14 07:33:00|||||||||17
1655191990000|2022-06-14 07:33:10|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|5
1655192000000|2022-06-14 07:33:20|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|24
1655192010000|2022-06-14 07:33:30|30.65|30.57|30.6|30.52|30.65|30.57|30.6|30.52|24
1655192020000|2022-06-14 07:33:40|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|9
1655192030000|2022-06-14 07:33:50|30.63|30.55|30.65|30.57|30.65|30.57|30.6|30.52|13
1655192040000|2022-06-14 07:34:00|30.63|30.55|30.63|30.55|30.63|30.55|30.6|30.52|45
1655192050000|2022-06-14 07:34:10|30.65|30.57|30.63|30.55|30.65|30.57|30.63|30.55|28
1655192060000|2022-06-14 07:34:20|30.65|30.57|30.6|30.52|30.65|30.57|30.6|30.52|11
1655192070000|2022-06-14 07:34:30|30.63|30.55|30.65|30.57|30.65|30.57|30.6|30.52|4
1655192080000|2022-06-14 07:34:40|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|4
1655192090000|2022-06-14 07:34:50|30.63|30.55|30.65|30.57|30.65|30.57|30.6|30.52|11
1655192100000|2022-06-14 07:35:00|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|17
1655192110000|2022-06-14 07:35:10|30.65|30.57|30.65|30.57|30.65|30.57|30.63|30.55|8
1655192120000|2022-06-14 07:35:20|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|18
1655192130000|2022-06-14 07:35:30|||||||||8
1655192140000|2022-06-14 07:35:40|||||||||5
1655192150000|2022-06-14 07:35:50|||||||||13
1655192160000|2022-06-14 07:36:00|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|31
1655192170000|2022-06-14 07:36:10|||||||||6
1655192180000|2022-06-14 07:36:20|||||||||15
1655192190000|2022-06-14 07:36:30|||||||||3
1655192200000|2022-06-14 07:36:40|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|31
1655192280000|2022-06-14 07:38:00|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|6
1655192290000|2022-06-14 07:38:10|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|4
1655192300000|2022-06-14 07:38:20|30.73|30.65|30.73|30.65|30.73|30.65|30.7|30.62|0
1655192310000|2022-06-14 07:38:30|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|0
1655192320000|2022-06-14 07:38:40|30.7|30.62|30.73|30.65|30.75|30.67|30.7|30.62|2
1655192330000|2022-06-14 07:38:50|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|2
1655192340000|2022-06-14 07:39:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655192370000|2022-06-14 07:39:30|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|1
1655192380000|2022-06-14 07:39:40|||||||||1
1655192400000|2022-06-14 07:40:00|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|35
1655192410000|2022-06-14 07:40:10|30.65|30.57|30.7|30.62|30.7|30.62|30.65|30.57|2
1655192420000|2022-06-14 07:40:20|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|2
1655192440000|2022-06-14 07:40:40|30.6|30.52|30.65|30.57|30.65|30.57|30.6|30.52|2
1655192450000|2022-06-14 07:40:50|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|6
1655192480000|2022-06-14 07:41:20|||||||||2
1655192520000|2022-06-14 07:42:00|||||||||2
1655192550000|2022-06-14 07:42:30|30.63|30.55|30.65|30.57|30.65|30.57|30.6|30.52|46
1655192560000|2022-06-14 07:42:40|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|6
1655192580000|2022-06-14 07:43:00|||||||||1
1655192590000|2022-06-14 07:43:10|||||||||14
1655192610000|2022-06-14 07:43:30|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|10
1655192630000|2022-06-14 07:43:50|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|6
1655192650000|2022-06-14 07:44:10|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|28
1655192690000|2022-06-14 07:44:50|||||||||2
1655192720000|2022-06-14 07:45:20|||||||||1
1655192730000|2022-06-14 07:45:30|||||||||1
1655192750000|2022-06-14 07:45:50|||||||||5
1655192760000|2022-06-14 07:46:00|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|6
1655192770000|2022-06-14 07:46:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|107
1655192820000|2022-06-14 07:47:00|30.53|30.45|30.53|30.45|30.53|30.45|30.5|30.42|7
1655192830000|2022-06-14 07:47:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|2
1655192850000|2022-06-14 07:47:30|30.5|30.42|30.5|30.42|30.53|30.45|30.5|30.42|2
1655192860000|2022-06-14 07:47:40|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|3
1655192870000|2022-06-14 07:47:50|30.53|30.45|30.55|30.47|30.55|30.47|30.5|30.42|8
1655192880000|2022-06-14 07:48:00|30.53|30.45|30.5|30.42|30.55|30.47|30.5|30.42|12
1655192890000|2022-06-14 07:48:10|||||||||25
1655192900000|2022-06-14 07:48:20|||||||||23
1655192910000|2022-06-14 07:48:30|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|1
1655192920000|2022-06-14 07:48:40|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|1
1655192940000|2022-06-14 07:49:00|30.53|30.45|30.55|30.47|30.55|30.47|30.5|30.42|1
1655192960000|2022-06-14 07:49:20|30.5|30.42|30.5|30.42|30.53|30.45|30.5|30.42|38
1655192970000|2022-06-14 07:49:30|||||||||1
1655192980000|2022-06-14 07:49:40|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|17
1655192990000|2022-06-14 07:49:50|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|2
1655193010000|2022-06-14 07:50:10|||||||||105
1655193040000|2022-06-14 07:50:40|||||||||4
1655193060000|2022-06-14 07:51:00|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|75
1655193070000|2022-06-14 07:51:10|||||||||4
1655193080000|2022-06-14 07:51:20|||||||||1
1655193130000|2022-06-14 07:52:10|||||||||1
1655193140000|2022-06-14 07:52:20|||||||||4
1655193150000|2022-06-14 07:52:30|||||||||1
1655193190000|2022-06-14 07:53:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|13
1655193200000|2022-06-14 07:53:20|30.48|30.4|30.5|30.42|30.5|30.42|30.48|30.4|13
1655193240000|2022-06-14 07:54:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|15
1655193270000|2022-06-14 07:54:30|||||||||3
1655193280000|2022-06-14 07:54:40|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|1
1655193290000|2022-06-14 07:54:50|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|1
1655193300000|2022-06-14 07:55:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1655193320000|2022-06-14 07:55:20|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|17
1655193350000|2022-06-14 07:55:50|||||||||6
1655193380000|2022-06-14 07:56:20|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|145
1655193390000|2022-06-14 07:56:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|23
1655193400000|2022-06-14 07:56:40|||||||||7
1655193410000|2022-06-14 07:56:50|||||||||22
1655193420000|2022-06-14 07:57:00|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|31
1655193430000|2022-06-14 07:57:10|30.65|30.57|30.7|30.62|30.7|30.62|30.65|30.57|17
1655193440000|2022-06-14 07:57:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|134
1655193450000|2022-06-14 07:57:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|7
1655193460000|2022-06-14 07:57:40|||||||||16
1655193470000|2022-06-14 07:57:50|||||||||4
1655193480000|2022-06-14 07:58:00|||||||||6
1655193490000|2022-06-14 07:58:10|30.68|30.6|30.65|30.57|30.7|30.62|30.65|30.57|61
1655193500000|2022-06-14 07:58:20|||||||||8
1655193510000|2022-06-14 07:58:30|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|10
1655193520000|2022-06-14 07:58:40|||||||||12
1655193530000|2022-06-14 07:58:50|||||||||9
1655193540000|2022-06-14 07:59:00|||||||||3
1655193570000|2022-06-14 07:59:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|48
1655193580000|2022-06-14 07:59:40|||||||||26
1655193600000|2022-06-14 08:00:00|30.65|30.57|30.65|30.57|30.7|30.62|30.65|30.57|32
1655193610000|2022-06-14 08:00:10|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|10
1655193620000|2022-06-14 08:00:20|30.6|30.52|30.6|30.52|30.63|30.55|30.6|30.52|82
1655193630000|2022-06-14 08:00:30|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|19
1655193670000|2022-06-14 08:01:10|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|22
1655193700000|2022-06-14 08:01:40|||||||||3
1655193720000|2022-06-14 08:02:00|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|4
1655193740000|2022-06-14 08:02:20|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|13
1655193760000|2022-06-14 08:02:40|30.78|30.7|30.8|30.72|30.8|30.72|30.75|30.67|23
1655193810000|2022-06-14 08:03:30|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|34
1655193820000|2022-06-14 08:03:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|46
1655193840000|2022-06-14 08:04:00|30.78|30.7|30.7|30.62|30.78|30.7|30.7|30.62|288
1655193850000|2022-06-14 08:04:10|||||||||2
1655193860000|2022-06-14 08:04:20|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|24
1655193870000|2022-06-14 08:04:30|30.73|30.65|30.73|30.65|30.73|30.65|30.7|30.62|0
1655193880000|2022-06-14 08:04:40|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|1
1655193890000|2022-06-14 08:04:50|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|0
1655193900000|2022-06-14 08:05:00|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1655193910000|2022-06-14 08:05:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655193920000|2022-06-14 08:05:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655193930000|2022-06-14 08:05:30|30.78|30.7|30.75|30.67|30.8|30.72|30.75|30.67|34
1655193940000|2022-06-14 08:05:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1655193980000|2022-06-14 08:06:20|||||||||10
1655193990000|2022-06-14 08:06:30|30.83|30.75|30.85|30.77|30.85|30.77|30.8|30.72|4
1655194010000|2022-06-14 08:06:50|||||||||11
1655194030000|2022-06-14 08:07:10|30.8|30.72|30.85|30.77|30.85|30.77|30.8|30.72|19
1655194040000|2022-06-14 08:07:20|30.8|30.72|30.8|30.72|30.83|30.75|30.8|30.72|4
1655194050000|2022-06-14 08:07:30|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1655194060000|2022-06-14 08:07:40|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|6
1655194070000|2022-06-14 08:07:50|30.8|30.72|30.8|30.72|30.83|30.75|30.8|30.72|1
1655194080000|2022-06-14 08:08:00|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|3
1655194100000|2022-06-14 08:08:20|||||||||10
1655194130000|2022-06-14 08:08:50|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|53
1655194140000|2022-06-14 08:09:00|||||||||1
1655194150000|2022-06-14 08:09:10|30.78|30.7|30.8|30.72|30.8|30.72|30.75|30.67|0
1655194170000|2022-06-14 08:09:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|7
1655194180000|2022-06-14 08:09:40|||||||||1
1655194190000|2022-06-14 08:09:50|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|11
1655194260000|2022-06-14 08:11:00|||||||||2
1655194270000|2022-06-14 08:11:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|20
1655194280000|2022-06-14 08:11:20|30.78|30.7|30.75|30.67|30.8|30.72|30.75|30.67|0
1655194290000|2022-06-14 08:11:30|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|18
1655194300000|2022-06-14 08:11:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|5
1655194360000|2022-06-14 08:12:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|44
1655194390000|2022-06-14 08:13:10|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|6
1655194400000|2022-06-14 08:13:20|30.73|30.65|30.7|30.62|30.75|30.67|30.7|30.62|2
1655194440000|2022-06-14 08:14:00|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|12
1655194470000|2022-06-14 08:14:30|||||||||2
1655194500000|2022-06-14 08:15:00|30.73|30.65|30.7|30.62|30.75|30.67|30.7|30.62|46
1655194510000|2022-06-14 08:15:10|30.73|30.65|30.75|30.67|30.75|30.67|30.7|30.62|2
1655194520000|2022-06-14 08:15:20|||||||||3
1655194530000|2022-06-14 08:15:30|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|4
1655194540000|2022-06-14 08:15:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|3
1655194570000|2022-06-14 08:16:10|30.65|30.57|30.7|30.62|30.7|30.62|30.65|30.57|38
1655194580000|2022-06-14 08:16:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|3
1655194590000|2022-06-14 08:16:30|30.68|30.6|30.7|30.62|30.7|30.62|30.65|30.57|0
1655194640000|2022-06-14 08:17:20|||||||||2
1655194660000|2022-06-14 08:17:40|30.75|30.67|30.73|30.65|30.75|30.67|30.7|30.62|15
1655194670000|2022-06-14 08:17:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655194730000|2022-06-14 08:18:50|30.78|30.7|30.8|30.72|30.8|30.72|30.75|30.67|11
1655194820000|2022-06-14 08:20:20|||||||||1
1655194880000|2022-06-14 08:21:20|||||||||17
1655194890000|2022-06-14 08:21:30|||||||||5
1655194920000|2022-06-14 08:22:00|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|0
1655194930000|2022-06-14 08:22:10|30.78|30.7|30.8|30.72|30.8|30.72|30.75|30.67|5
1655194940000|2022-06-14 08:22:20|||||||||9
1655194950000|2022-06-14 08:22:30|||||||||16
1655194960000|2022-06-14 08:22:40|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|12
1655194970000|2022-06-14 08:22:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|4
1655194980000|2022-06-14 08:23:00|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|16
1655194990000|2022-06-14 08:23:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|30
1655195000000|2022-06-14 08:23:20|30.85|30.77|30.85|30.77|30.85|30.77|30.8|30.72|11
1655195010000|2022-06-14 08:23:30|30.9|30.82|30.9|30.82|30.9|30.82|30.87|30.79|65
1655195020000|2022-06-14 08:23:40|||||||||16
1655195030000|2022-06-14 08:23:50|30.87|30.79|30.87|30.79|30.9|30.82|30.85|30.77|33
1655195040000|2022-06-14 08:24:00|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|8
1655195050000|2022-06-14 08:24:10|30.8|30.72|30.82|30.74|30.85|30.77|30.8|30.72|16
1655195060000|2022-06-14 08:24:20|30.8|30.72|30.85|30.77|30.85|30.77|30.8|30.72|4
1655195070000|2022-06-14 08:24:30|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|8
1655195080000|2022-06-14 08:24:40|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|7
1655195090000|2022-06-14 08:24:50|30.85|30.77|30.85|30.77|30.85|30.77|30.82|30.74|2
1655195130000|2022-06-14 08:25:30|||||||||1
1655195140000|2022-06-14 08:25:40|||||||||1
1655195150000|2022-06-14 08:25:50|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|3
1655195160000|2022-06-14 08:26:00|||||||||27
1655195190000|2022-06-14 08:26:30|||||||||1
1655195220000|2022-06-14 08:27:00|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1655195230000|2022-06-14 08:27:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655195260000|2022-06-14 08:27:40|30.9|30.82|30.87|30.79|30.9|30.82|30.85|30.77|31
1655195270000|2022-06-14 08:27:50|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|3
1655195280000|2022-06-14 08:28:00|30.9|30.82|30.9|30.82|30.9|30.82|30.85|30.77|17
1655195320000|2022-06-14 08:28:40|||||||||2
1655195350000|2022-06-14 08:29:10|30.92|30.84|30.9|30.82|30.95|30.87|30.9|30.82|121
1655195390000|2022-06-14 08:29:50|||||||||6
1655195400000|2022-06-14 08:30:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|30
1655195410000|2022-06-14 08:30:10|30.9|30.82|30.95|30.87|30.95|30.87|30.9|30.82|18
1655195440000|2022-06-14 08:30:40|30.97|30.89|31|30.92|31|30.92|30.97|30.89|1
1655195460000|2022-06-14 08:31:00|||||||||2
1655195470000|2022-06-14 08:31:10|31.02|30.94|31|30.92|31.02|30.94|31|30.92|4
1655195480000|2022-06-14 08:31:20|31.02|30.94|31|30.92|31.02|30.94|31|30.92|2
1655195490000|2022-06-14 08:31:30|31.02|30.94|31|30.92|31.05|30.97|31|30.92|24
1655195500000|2022-06-14 08:31:40|||||||||1
1655195510000|2022-06-14 08:31:50|31.02|30.94|31.05|30.97|31.05|30.97|31|30.92|0
1655195520000|2022-06-14 08:32:00|||||||||2
1655195530000|2022-06-14 08:32:10|31|30.92|31|30.92|31|30.92|31|30.92|3
1655195540000|2022-06-14 08:32:20|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1655195550000|2022-06-14 08:32:30|30.97|30.89|31|30.92|31|30.92|30.97|30.89|6
1655195560000|2022-06-14 08:32:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|2
1655195570000|2022-06-14 08:32:50|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1655195600000|2022-06-14 08:33:20|30.9|30.82|30.95|30.87|30.95|30.87|30.9|30.82|31
1655195610000|2022-06-14 08:33:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|1
1655195650000|2022-06-14 08:34:10|30.92|30.84|30.9|30.82|30.92|30.84|30.85|30.77|30
1655195660000|2022-06-14 08:34:20|30.85|30.77|30.85|30.77|30.9|30.82|30.85|30.77|210
1655195670000|2022-06-14 08:34:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|15
1655195680000|2022-06-14 08:34:40|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|26
1655195690000|2022-06-14 08:34:50|30.87|30.79|30.87|30.79|30.9|30.82|30.85|30.77|38
1655195700000|2022-06-14 08:35:00|30.85|30.77|30.87|30.79|30.9|30.82|30.85|30.77|14
1655195710000|2022-06-14 08:35:10|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|22
1655195720000|2022-06-14 08:35:20|30.87|30.79|30.9|30.82|30.9|30.82|30.85|30.77|17
1655195750000|2022-06-14 08:35:50|||||||||3
1655195770000|2022-06-14 08:36:10|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|34
1655195820000|2022-06-14 08:37:00|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|9
1655195830000|2022-06-14 08:37:10|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|32
1655195840000|2022-06-14 08:37:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|10
1655195850000|2022-06-14 08:37:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|48
1655195860000|2022-06-14 08:37:40|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|2
1655195880000|2022-06-14 08:38:00|||||||||1
1655195890000|2022-06-14 08:38:10|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|26
1655195920000|2022-06-14 08:38:40|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|44
1655195930000|2022-06-14 08:38:50|||||||||18
1655195960000|2022-06-14 08:39:20|||||||||9
1655195980000|2022-06-14 08:39:40|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|14
1655196010000|2022-06-14 08:40:10|||||||||1
1655196030000|2022-06-14 08:40:30|||||||||8
1655196040000|2022-06-14 08:40:40|31|30.92|31|30.92|31|30.92|31|30.92|13
1655196050000|2022-06-14 08:40:50|31.02|30.94|31|30.92|31.02|30.94|31|30.92|27
1655196060000|2022-06-14 08:41:00|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|22
1655196070000|2022-06-14 08:41:10|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1655196080000|2022-06-14 08:41:20|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1655196090000|2022-06-14 08:41:30|31.02|30.94|31.02|30.94|31.05|30.97|31.02|30.94|0
1655196100000|2022-06-14 08:41:40|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1655196140000|2022-06-14 08:42:20|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|0
1655196180000|2022-06-14 08:43:00|31|30.92|31|30.92|31|30.92|31|30.92|39
1655196200000|2022-06-14 08:43:20|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1655196230000|2022-06-14 08:43:50|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|1
1655196240000|2022-06-14 08:44:00|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|0
1655196250000|2022-06-14 08:44:10|30.95|30.87|31|30.92|31|30.92|30.95|30.87|0
1655196260000|2022-06-14 08:44:20|||||||||28
1655196300000|2022-06-14 08:45:00|30.97|30.89|30.97|30.89|31|30.92|30.95|30.87|4
1655196310000|2022-06-14 08:45:10|31|30.92|30.97|30.89|31|30.92|30.95|30.87|0
1655196320000|2022-06-14 08:45:20|30.95|30.87|31|30.92|31|30.92|30.95|30.87|0
1655196330000|2022-06-14 08:45:30|||||||||40
1655196340000|2022-06-14 08:45:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1655196360000|2022-06-14 08:46:00|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|21
1655196370000|2022-06-14 08:46:10|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|2
1655196380000|2022-06-14 08:46:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655196420000|2022-06-14 08:47:00|31|30.92|31|30.92|31|30.92|30.97|30.89|0
1655196470000|2022-06-14 08:47:50|30.97|30.89|30.95|30.87|31|30.92|30.95|30.87|7
1655196480000|2022-06-14 08:48:00|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|2
1655196500000|2022-06-14 08:48:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|9
1655196510000|2022-06-14 08:48:30|31|30.92|31|30.92|31.05|30.97|31|30.92|25
1655196540000|2022-06-14 08:49:00|||||||||2
1655196570000|2022-06-14 08:49:30|30.98|30.9|31|30.92|31|30.92|30.95|30.87|139
1655196580000|2022-06-14 08:49:40|30.95|30.87|31|30.92|31|30.92|30.95|30.87|16
1655196640000|2022-06-14 08:50:40|31.02|30.94|31|30.92|31.02|30.94|31|30.92|17
1655196650000|2022-06-14 08:50:50|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|4
1655196660000|2022-06-14 08:51:00|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|1
1655196670000|2022-06-14 08:51:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655196700000|2022-06-14 08:51:40|31|30.92|31|30.92|31|30.92|31|30.92|71
1655196740000|2022-06-14 08:52:20|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|4
1655196750000|2022-06-14 08:52:30|31.05|30.97|31.02|30.94|31.05|30.97|31|30.92|3
1655196760000|2022-06-14 08:52:40|31|30.92|31|30.92|31|30.92|31|30.92|0
1655196770000|2022-06-14 08:52:50|||||||||1
1655196820000|2022-06-14 08:53:40|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|0
1655196840000|2022-06-14 08:54:00|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|9
1655196850000|2022-06-14 08:54:10|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1655196860000|2022-06-14 08:54:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655196920000|2022-06-14 08:55:20|||||||||3
1655196930000|2022-06-14 08:55:30|||||||||7
1655196940000|2022-06-14 08:55:40|||||||||14
1655196950000|2022-06-14 08:55:50|||||||||9
1655196960000|2022-06-14 08:56:00|||||||||18
1655196970000|2022-06-14 08:56:10|||||||||105
1655196980000|2022-06-14 08:56:20|||||||||1
1655196990000|2022-06-14 08:56:30|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|1
1655197010000|2022-06-14 08:56:50|||||||||3
1655197040000|2022-06-14 08:57:20|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|18
1655197050000|2022-06-14 08:57:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655197060000|2022-06-14 08:57:40|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|3
1655197070000|2022-06-14 08:57:50|31.15|31.07|31.1|31.02|31.15|31.07|31.1|31.02|65
1655197080000|2022-06-14 08:58:00|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|22
1655197090000|2022-06-14 08:58:10|||||||||40
1655197110000|2022-06-14 08:58:30|||||||||46
1655197130000|2022-06-14 08:58:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|5
1655197140000|2022-06-14 08:59:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655197170000|2022-06-14 08:59:30|||||||||3
1655197210000|2022-06-14 09:00:10|31.2|31.12|31.17|31.09|31.2|31.12|31.15|31.07|31
1655197220000|2022-06-14 09:00:20|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655197230000|2022-06-14 09:00:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|22
1655197240000|2022-06-14 09:00:40|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|0
1655197250000|2022-06-14 09:00:50|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|21
1655197260000|2022-06-14 09:01:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655197270000|2022-06-14 09:01:10|||||||||4
1655197290000|2022-06-14 09:01:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|18
1655197310000|2022-06-14 09:01:50|||||||||2
1655197330000|2022-06-14 09:02:10|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|31
1655197340000|2022-06-14 09:02:20|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|8
1655197350000|2022-06-14 09:02:30|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1655197360000|2022-06-14 09:02:40|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1655197370000|2022-06-14 09:02:50|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|41
1655197390000|2022-06-14 09:03:10|||||||||1
1655197400000|2022-06-14 09:03:20|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|11
1655197410000|2022-06-14 09:03:30|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|31
1655197430000|2022-06-14 09:03:50|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1655197440000|2022-06-14 09:04:00|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|13
1655197460000|2022-06-14 09:04:20|||||||||1
1655197470000|2022-06-14 09:04:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|18
1655197480000|2022-06-14 09:04:40|31.2|31.12|31.15|31.07|31.2|31.12|31.15|31.07|13
1655197520000|2022-06-14 09:05:20|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655197530000|2022-06-14 09:05:30|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1655197540000|2022-06-14 09:05:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655197560000|2022-06-14 09:06:00|||||||||3
1655197570000|2022-06-14 09:06:10|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655197580000|2022-06-14 09:06:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|9
1655197590000|2022-06-14 09:06:30|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|10
1655197620000|2022-06-14 09:07:00|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|17
1655197630000|2022-06-14 09:07:10|31.15|31.07|31.2|31.12|31.2|31.12|31.15|31.07|1
1655197650000|2022-06-14 09:07:30|||||||||1
1655197710000|2022-06-14 09:08:30|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|8
1655197720000|2022-06-14 09:08:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|4
1655197730000|2022-06-14 09:08:50|31.15|31.07|31.2|31.12|31.2|31.12|31.15|31.07|7
1655197740000|2022-06-14 09:09:00|31.17|31.09|31.2|31.12|31.2|31.12|31.15|31.07|4
1655197750000|2022-06-14 09:09:10|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1655197770000|2022-06-14 09:09:30|31.2|31.12|31.17|31.09|31.2|31.12|31.15|31.07|50
1655197780000|2022-06-14 09:09:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655197830000|2022-06-14 09:10:30|31.22|31.14|31.22|31.14|31.25|31.17|31.22|31.14|13
1655197840000|2022-06-14 09:10:40|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|4
1655197850000|2022-06-14 09:10:50|31.25|31.17|31.2|31.12|31.25|31.17|31.2|31.12|5
1655197860000|2022-06-14 09:11:00|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|5
1655197870000|2022-06-14 09:11:10|31.22|31.14|31.25|31.17|31.25|31.17|31.2|31.12|14
1655197910000|2022-06-14 09:11:50|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|22
1655197930000|2022-06-14 09:12:10|||||||||16
1655197940000|2022-06-14 09:12:20|||||||||6
1655197950000|2022-06-14 09:12:30|||||||||7
1655197960000|2022-06-14 09:12:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|9
1655197970000|2022-06-14 09:12:50|31.2|31.12|31.25|31.17|31.25|31.17|31.2|31.12|19
1655197980000|2022-06-14 09:13:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|24
1655197990000|2022-06-14 09:13:10|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655198000000|2022-06-14 09:13:20|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|43
1655198010000|2022-06-14 09:13:30|||||||||10
1655198030000|2022-06-14 09:13:50|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|7
1655198040000|2022-06-14 09:14:00|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|6
1655198050000|2022-06-14 09:14:10|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1655198060000|2022-06-14 09:14:20|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|2
1655198070000|2022-06-14 09:14:30|||||||||7
1655198080000|2022-06-14 09:14:40|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|7
1655198090000|2022-06-14 09:14:50|||||||||5
1655198100000|2022-06-14 09:15:00|||||||||1
1655198110000|2022-06-14 09:15:10|||||||||9
1655198120000|2022-06-14 09:15:20|||||||||1
1655198140000|2022-06-14 09:15:40|||||||||1
1655198210000|2022-06-14 09:16:50|31.32|31.24|31.3|31.22|31.35|31.27|31.3|31.22|22
1655198220000|2022-06-14 09:17:00|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|1
1655198230000|2022-06-14 09:17:10|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|22
1655198240000|2022-06-14 09:17:20|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|14
1655198250000|2022-06-14 09:17:30|||||||||4
1655198260000|2022-06-14 09:17:40|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|18
1655198280000|2022-06-14 09:18:00|31.25|31.17|31.25|31.17|31.27|31.19|31.25|31.17|10
1655198290000|2022-06-14 09:18:10|||||||||1
1655198300000|2022-06-14 09:18:20|||||||||10
1655198340000|2022-06-14 09:19:00|||||||||3
1655198350000|2022-06-14 09:19:10|||||||||3
1655198370000|2022-06-14 09:19:30|||||||||4
1655198380000|2022-06-14 09:19:40|||||||||11
1655198390000|2022-06-14 09:19:50|||||||||2
1655198410000|2022-06-14 09:20:10|||||||||5
1655198420000|2022-06-14 09:20:20|31.2|31.12|31.25|31.17|31.25|31.17|31.2|31.12|21
1655198430000|2022-06-14 09:20:30|||||||||6
1655198440000|2022-06-14 09:20:40|||||||||25
1655198470000|2022-06-14 09:21:10|||||||||1
1655198480000|2022-06-14 09:21:20|31.3|31.22|31.25|31.17|31.3|31.22|31.25|31.17|17
1655198510000|2022-06-14 09:21:50|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|21
1655198520000|2022-06-14 09:22:00|31.22|31.14|31.22|31.14|31.25|31.17|31.2|31.12|5
1655198530000|2022-06-14 09:22:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1655198540000|2022-06-14 09:22:20|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|7
1655198550000|2022-06-14 09:22:30|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1655198560000|2022-06-14 09:22:40|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|40
1655198570000|2022-06-14 09:22:50|31.15|31.07|31.2|31.12|31.2|31.12|31.15|31.07|9
1655198580000|2022-06-14 09:23:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|31
1655198590000|2022-06-14 09:23:10|31.17|31.09|31.2|31.12|31.2|31.12|31.15|31.07|24
1655198610000|2022-06-14 09:23:30|||||||||33
1655198620000|2022-06-14 09:23:40|31.15|31.07|31.15|31.07|31.2|31.12|31.15|31.07|54
1655198630000|2022-06-14 09:23:50|||||||||2
1655198660000|2022-06-14 09:24:20|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|5
1655198670000|2022-06-14 09:24:30|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|14
1655198680000|2022-06-14 09:24:40|31.17|31.09|31.2|31.12|31.2|31.12|31.15|31.07|1
1655198700000|2022-06-14 09:25:00|||||||||1
1655198710000|2022-06-14 09:25:10|||||||||1
1655198730000|2022-06-14 09:25:30|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|18
1655198760000|2022-06-14 09:26:00|||||||||14
1655198770000|2022-06-14 09:26:10|||||||||3
1655198790000|2022-06-14 09:26:30|||||||||3
1655198800000|2022-06-14 09:26:40|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|8
1655198820000|2022-06-14 09:27:00|||||||||1
1655198840000|2022-06-14 09:27:20|||||||||2
1655198850000|2022-06-14 09:27:30|||||||||2
1655198860000|2022-06-14 09:27:40|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|0
1655198870000|2022-06-14 09:27:50|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|20
1655198940000|2022-06-14 09:29:00|||||||||9
1655198950000|2022-06-14 09:29:10|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|26
1655198960000|2022-06-14 09:29:20|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|16
1655198970000|2022-06-14 09:29:30|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|4
1655199000000|2022-06-14 09:30:00|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|4
1655199010000|2022-06-14 09:30:10|||||||||6
1655199040000|2022-06-14 09:30:40|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|38
1655199060000|2022-06-14 09:31:00|31.25|31.17|31.3|31.22|31.3|31.22|31.25|31.17|20
1655199110000|2022-06-14 09:31:50|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|7
1655199150000|2022-06-14 09:32:30|||||||||2
1655199180000|2022-06-14 09:33:00|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1655199200000|2022-06-14 09:33:20|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|0
1655199240000|2022-06-14 09:34:00|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|14
1655199250000|2022-06-14 09:34:10|31.32|31.24|31.32|31.24|31.35|31.27|31.3|31.22|10
1655199260000|2022-06-14 09:34:20|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|9
1655199270000|2022-06-14 09:34:30|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|3
1655199280000|2022-06-14 09:34:40|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|19
1655199290000|2022-06-14 09:34:50|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|28
1655199300000|2022-06-14 09:35:00|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|35
1655199340000|2022-06-14 09:35:40|||||||||2
1655199350000|2022-06-14 09:35:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|18
1655199360000|2022-06-14 09:36:00|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|1
1655199410000|2022-06-14 09:36:50|31.2|31.12|31.25|31.17|31.25|31.17|31.2|31.12|11
1655199420000|2022-06-14 09:37:00|31.2|31.12|31.22|31.14|31.25|31.17|31.2|31.12|29
1655199430000|2022-06-14 09:37:10|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1655199440000|2022-06-14 09:37:20|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|14
1655199450000|2022-06-14 09:37:30|31.25|31.17|31.2|31.12|31.25|31.17|31.2|31.12|0
1655199460000|2022-06-14 09:37:40|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1655199470000|2022-06-14 09:37:50|31.25|31.17|31.22|31.14|31.25|31.17|31.2|31.12|3
1655199480000|2022-06-14 09:38:00|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1655199490000|2022-06-14 09:38:10|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1655199510000|2022-06-14 09:38:30|31.25|31.17|31.22|31.14|31.25|31.17|31.2|31.12|0
1655199520000|2022-06-14 09:38:40|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1655199530000|2022-06-14 09:38:50|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|5
1655199540000|2022-06-14 09:39:00|31.17|31.09|31.2|31.12|31.2|31.12|31.15|31.07|13
1655199550000|2022-06-14 09:39:10|||||||||1
1655199560000|2022-06-14 09:39:20|||||||||2
1655199580000|2022-06-14 09:39:40|||||||||19
1655199590000|2022-06-14 09:39:50|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|5
1655199600000|2022-06-14 09:40:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|9
1655199620000|2022-06-14 09:40:20|31.25|31.17|31.15|31.07|31.25|31.17|31.15|31.07|60
1655199630000|2022-06-14 09:40:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|4
1655199650000|2022-06-14 09:40:50|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|2
1655199660000|2022-06-14 09:41:00|31.17|31.09|31.17|31.09|31.2|31.12|31.17|31.09|2
1655199670000|2022-06-14 09:41:10|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1655199680000|2022-06-14 09:41:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|1
1655199690000|2022-06-14 09:41:30|31.17|31.09|31.17|31.09|31.2|31.12|31.17|31.09|0
1655199700000|2022-06-14 09:41:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655199710000|2022-06-14 09:41:50|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1655199720000|2022-06-14 09:42:00|31.17|31.09|31.17|31.09|31.2|31.12|31.15|31.07|2
1655199730000|2022-06-14 09:42:10|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|0
1655199750000|2022-06-14 09:42:30|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|24
1655199780000|2022-06-14 09:43:00|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|1
1655199800000|2022-06-14 09:43:20|||||||||10
1655199810000|2022-06-14 09:43:30|||||||||2
1655199820000|2022-06-14 09:43:40|||||||||3
1655199830000|2022-06-14 09:43:50|||||||||2
1655199840000|2022-06-14 09:44:00|||||||||1
1655199850000|2022-06-14 09:44:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|2
1655199860000|2022-06-14 09:44:20|||||||||11
1655199870000|2022-06-14 09:44:30|||||||||1
1655199880000|2022-06-14 09:44:40|||||||||3
1655199910000|2022-06-14 09:45:10|||||||||1
1655199970000|2022-06-14 09:46:10|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|24
1655199980000|2022-06-14 09:46:20|||||||||25
1655200020000|2022-06-14 09:47:00|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|33
1655200030000|2022-06-14 09:47:10|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1655200040000|2022-06-14 09:47:20|||||||||28
1655200050000|2022-06-14 09:47:30|||||||||46
1655200060000|2022-06-14 09:47:40|||||||||64
1655200080000|2022-06-14 09:48:00|||||||||2
1655200090000|2022-06-14 09:48:10|||||||||1
1655200110000|2022-06-14 09:48:30|||||||||2
1655200130000|2022-06-14 09:48:50|31.25|31.17|31.3|31.22|31.3|31.22|31.25|31.17|46
1655200140000|2022-06-14 09:49:00|||||||||3
1655200150000|2022-06-14 09:49:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|42
1655200160000|2022-06-14 09:49:20|31.25|31.17|31.3|31.22|31.3|31.22|31.25|31.17|11
1655200170000|2022-06-14 09:49:30|||||||||4
1655200190000|2022-06-14 09:49:50|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|22
1655200210000|2022-06-14 09:50:10|||||||||2
1655200280000|2022-06-14 09:51:20|||||||||1
1655200290000|2022-06-14 09:51:30|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|7
1655200320000|2022-06-14 09:52:00|||||||||2
1655200330000|2022-06-14 09:52:10|||||||||9
1655200420000|2022-06-14 09:53:40|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|21
1655200430000|2022-06-14 09:53:50|31.35|31.27|31.3|31.22|31.35|31.27|31.3|31.22|8
1655200440000|2022-06-14 09:54:00|31.32|31.24|31.3|31.22|31.35|31.27|31.3|31.22|4
1655200450000|2022-06-14 09:54:10|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1655200460000|2022-06-14 09:54:20|31.32|31.24|31.35|31.27|31.35|31.27|31.3|31.22|0
1655200470000|2022-06-14 09:54:30|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|1
1655200480000|2022-06-14 09:54:40|||||||||9
1655200500000|2022-06-14 09:55:00|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|11
1655200510000|2022-06-14 09:55:10|31.4|31.32|31.37|31.29|31.4|31.32|31.37|31.29|2
1655200520000|2022-06-14 09:55:20|31.4|31.32|31.35|31.27|31.4|31.32|31.35|31.27|9
1655200550000|2022-06-14 09:55:50|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|1
1655200560000|2022-06-14 09:56:00|||||||||1
1655200590000|2022-06-14 09:56:30|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|1
1655200600000|2022-06-14 09:56:40|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|1
1655200610000|2022-06-14 09:56:50|31.37|31.29|31.37|31.29|31.4|31.32|31.37|31.29|1
1655200620000|2022-06-14 09:57:00|31.35|31.27|31.35|31.27|31.4|31.32|31.35|31.27|0
1655200630000|2022-06-14 09:57:10|31.4|31.32|31.37|31.29|31.4|31.32|31.35|31.27|28
1655200640000|2022-06-14 09:57:20|31.4|31.32|31.37|31.29|31.4|31.32|31.35|31.27|6
1655200650000|2022-06-14 09:57:30|31.35|31.27|31.4|31.32|31.4|31.32|31.35|31.27|0
1655200670000|2022-06-14 09:57:50|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|1
1655200680000|2022-06-14 09:58:00|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|0
1655200690000|2022-06-14 09:58:10|31.4|31.32|31.35|31.27|31.4|31.32|31.35|31.27|1
1655200720000|2022-06-14 09:58:40|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|23
1655200740000|2022-06-14 09:59:00|||||||||9
1655200760000|2022-06-14 09:59:20|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|8
1655200770000|2022-06-14 09:59:30|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1655200800000|2022-06-14 10:00:00|||||||||12
1655200820000|2022-06-14 10:00:20|||||||||23
1655200840000|2022-06-14 10:00:40|||||||||1
1655200870000|2022-06-14 10:01:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|29
1655200910000|2022-06-14 10:01:50|||||||||12
1655200940000|2022-06-14 10:02:20|31.47|31.39|31.5|31.42|31.5|31.42|31.45|31.37|22
1655200960000|2022-06-14 10:02:40|||||||||2
1655200970000|2022-06-14 10:02:50|||||||||3
1655200980000|2022-06-14 10:03:00|||||||||2
1655200990000|2022-06-14 10:03:10|||||||||2
1655201010000|2022-06-14 10:03:30|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|96
1655201020000|2022-06-14 10:03:40|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|10
1655201030000|2022-06-14 10:03:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|0
1655201060000|2022-06-14 10:04:20|31.52|31.44|31.5|31.42|31.55|31.47|31.5|31.42|5
1655201070000|2022-06-14 10:04:30|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|0
1655201080000|2022-06-14 10:04:40|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|15
1655201090000|2022-06-14 10:04:50|31.52|31.44|31.52|31.44|31.55|31.47|31.5|31.42|19
1655201100000|2022-06-14 10:05:00|31.55|31.47|31.52|31.44|31.55|31.47|31.5|31.42|1
1655201110000|2022-06-14 10:05:10|31.5|31.42|31.52|31.44|31.52|31.44|31.5|31.42|39
1655201120000|2022-06-14 10:05:20|31.5|31.42|31.55|31.47|31.55|31.47|31.5|31.42|1
1655201130000|2022-06-14 10:05:30|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|5
1655201140000|2022-06-14 10:05:40|||||||||2
1655201200000|2022-06-14 10:06:40|||||||||6
1655201210000|2022-06-14 10:06:50|||||||||17
1655201220000|2022-06-14 10:07:00|||||||||10
1655201280000|2022-06-14 10:08:00|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|1
1655201290000|2022-06-14 10:08:10|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|3
1655201300000|2022-06-14 10:08:20|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|10
1655201310000|2022-06-14 10:08:30|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|2
1655201320000|2022-06-14 10:08:40|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|58
1655201330000|2022-06-14 10:08:50|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|157
1655201350000|2022-06-14 10:09:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|139
1655201420000|2022-06-14 10:10:20|||||||||10
1655201430000|2022-06-14 10:10:30|||||||||36
1655201460000|2022-06-14 10:11:00|||||||||3
1655201490000|2022-06-14 10:11:30|||||||||4
1655201510000|2022-06-14 10:11:50|||||||||11
1655201550000|2022-06-14 10:12:30|||||||||4
1655201610000|2022-06-14 10:13:30|||||||||11
1655201620000|2022-06-14 10:13:40|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|35
1655201650000|2022-06-14 10:14:10|||||||||9
1655201660000|2022-06-14 10:14:20|||||||||2
1655201680000|2022-06-14 10:14:40|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|111
1655201700000|2022-06-14 10:15:00|||||||||48
1655201710000|2022-06-14 10:15:10|||||||||21
1655201730000|2022-06-14 10:15:30|31.6|31.52|31.6|31.52|31.6|31.52|31.55|31.47|54
1655201760000|2022-06-14 10:16:00|||||||||2
1655201800000|2022-06-14 10:16:40|||||||||1
1655201820000|2022-06-14 10:17:00|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|62
1655201840000|2022-06-14 10:17:20|||||||||11
1655201870000|2022-06-14 10:17:50|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|3
1655201880000|2022-06-14 10:18:00|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|45
1655201890000|2022-06-14 10:18:10|31.6|31.52|31.6|31.52|31.6|31.52|31.57|31.49|20
1655201910000|2022-06-14 10:18:30|||||||||2
1655201940000|2022-06-14 10:19:00|||||||||1
1655201980000|2022-06-14 10:19:40|||||||||2
1655202020000|2022-06-14 10:20:20|||||||||50
1655202040000|2022-06-14 10:20:40|||||||||10
1655202050000|2022-06-14 10:20:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|22
1655202060000|2022-06-14 10:21:00|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|6
1655202080000|2022-06-14 10:21:20|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|3
1655202090000|2022-06-14 10:21:30|31.55|31.47|31.55|31.47|31.6|31.52|31.55|31.47|110
1655202130000|2022-06-14 10:22:10|||||||||13
1655202200000|2022-06-14 10:23:20|||||||||43
1655202210000|2022-06-14 10:23:30|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|8
1655202220000|2022-06-14 10:23:40|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|4
1655202230000|2022-06-14 10:23:50|||||||||163
1655202250000|2022-06-14 10:24:10|||||||||11
1655202270000|2022-06-14 10:24:30|||||||||2
1655202280000|2022-06-14 10:24:40|31.57|31.49|31.55|31.47|31.57|31.49|31.55|31.47|86
1655202290000|2022-06-14 10:24:50|31.57|31.49|31.57|31.49|31.6|31.52|31.55|31.47|43
1655202300000|2022-06-14 10:25:00|31.6|31.52|31.6|31.52|31.6|31.52|31.57|31.49|1
1655202310000|2022-06-14 10:25:10|||||||||2
1655202350000|2022-06-14 10:25:50|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|38
1655202370000|2022-06-14 10:26:10|||||||||5
1655202410000|2022-06-14 10:26:50|31.62|31.54|31.65|31.57|31.65|31.57|31.62|31.54|4
1655202420000|2022-06-14 10:27:00|31.6|31.52|31.65|31.57|31.65|31.57|31.6|31.52|6
1655202430000|2022-06-14 10:27:10|||||||||6
1655202440000|2022-06-14 10:27:20|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|26
1655202470000|2022-06-14 10:27:50|||||||||9
1655202480000|2022-06-14 10:28:00|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|18
1655202490000|2022-06-14 10:28:10|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|52
1655202520000|2022-06-14 10:28:40|||||||||1
1655202560000|2022-06-14 10:29:20|||||||||2
1655202600000|2022-06-14 10:30:00|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|13
1655202610000|2022-06-14 10:30:10|31.62|31.54|31.65|31.57|31.65|31.57|31.6|31.52|76
1655202630000|2022-06-14 10:30:30|31.62|31.54|31.5|31.42|31.62|31.54|31.45|31.37|169
1655202640000|2022-06-14 10:30:40|31.47|31.39|31.5|31.42|31.5|31.42|31.45|31.37|19
1655202650000|2022-06-14 10:30:50|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|13
1655202670000|2022-06-14 10:31:10|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|6
1655202680000|2022-06-14 10:31:20|31.47|31.39|31.45|31.37|31.5|31.42|31.45|31.37|30
1655202690000|2022-06-14 10:31:30|31.42|31.34|31.37|31.29|31.45|31.37|31.35|31.27|16
1655202700000|2022-06-14 10:31:40|31.4|31.32|31.45|31.37|31.45|31.37|31.4|31.32|10
1655202710000|2022-06-14 10:31:50|31.42|31.34|31.42|31.34|31.45|31.37|31.4|31.32|6
1655202720000|2022-06-14 10:32:00|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|8
1655202740000|2022-06-14 10:32:20|31.5|31.42|31.45|31.37|31.5|31.42|31.45|31.37|44
1655202800000|2022-06-14 10:33:20|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|17
1655202810000|2022-06-14 10:33:30|31.5|31.42|31.45|31.37|31.5|31.42|31.45|31.37|13
1655202860000|2022-06-14 10:34:20|31.42|31.34|31.42|31.34|31.42|31.34|31.4|31.32|11
1655202870000|2022-06-14 10:34:30|31.4|31.32|31.45|31.37|31.45|31.37|31.4|31.32|14
1655202890000|2022-06-14 10:34:50|31.42|31.34|31.45|31.37|31.45|31.37|31.4|31.32|5
1655202900000|2022-06-14 10:35:00|||||||||8
1655202920000|2022-06-14 10:35:20|31.5|31.42|31.5|31.42|31.5|31.42|31.45|31.37|36
1655202930000|2022-06-14 10:35:30|||||||||5
1655202940000|2022-06-14 10:35:40|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|11
1655202960000|2022-06-14 10:36:00|||||||||11
1655202970000|2022-06-14 10:36:10|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|35
1655202980000|2022-06-14 10:36:20|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|8
1655203030000|2022-06-14 10:37:10|||||||||1
1655203050000|2022-06-14 10:37:30|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|15
1655203070000|2022-06-14 10:37:50|||||||||6
1655203080000|2022-06-14 10:38:00|||||||||9
1655203100000|2022-06-14 10:38:20|||||||||6
1655203110000|2022-06-14 10:38:30|||||||||1
1655203190000|2022-06-14 10:39:50|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|31
1655203200000|2022-06-14 10:40:00|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|14
1655203210000|2022-06-14 10:40:10|||||||||7
1655203240000|2022-06-14 10:40:40|31.52|31.44|31.52|31.44|31.52|31.44|31.5|31.42|9
1655203250000|2022-06-14 10:40:50|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|2
1655203260000|2022-06-14 10:41:00|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|6
1655203310000|2022-06-14 10:41:50|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|6
1655203320000|2022-06-14 10:42:00|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|0
1655203360000|2022-06-14 10:42:40|||||||||6
1655203400000|2022-06-14 10:43:20|||||||||1
1655203410000|2022-06-14 10:43:30|||||||||1
1655203420000|2022-06-14 10:43:40|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|28
1655203430000|2022-06-14 10:43:50|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|9
1655203470000|2022-06-14 10:44:30|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|2
1655203480000|2022-06-14 10:44:40|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|2
1655203510000|2022-06-14 10:45:10|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|22
1655203540000|2022-06-14 10:45:40|31.37|31.29|31.35|31.27|31.4|31.32|31.35|31.27|6
1655203550000|2022-06-14 10:45:50|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|2
1655203570000|2022-06-14 10:46:10|31.37|31.29|31.35|31.27|31.4|31.32|31.35|31.27|3
1655203640000|2022-06-14 10:47:20|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1655203660000|2022-06-14 10:47:40|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|22
1655203730000|2022-06-14 10:48:50|31.4|31.32|31.37|31.29|31.4|31.32|31.35|31.27|15
1655203740000|2022-06-14 10:49:00|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1655203780000|2022-06-14 10:49:40|||||||||1
1655203790000|2022-06-14 10:49:50|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|6
1655203800000|2022-06-14 10:50:00|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|3
1655203900000|2022-06-14 10:51:40|||||||||22
1655203910000|2022-06-14 10:51:50|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|8
1655203940000|2022-06-14 10:52:20|||||||||2
1655203960000|2022-06-14 10:52:40|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1655203970000|2022-06-14 10:52:50|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|2
1655203980000|2022-06-14 10:53:00|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|2
1655203990000|2022-06-14 10:53:10|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|4
1655204000000|2022-06-14 10:53:20|31.3|31.22|31.25|31.17|31.3|31.22|31.25|31.17|10
1655204010000|2022-06-14 10:53:30|||||||||1
1655204030000|2022-06-14 10:53:50|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|16
1655204040000|2022-06-14 10:54:00|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|1
1655204050000|2022-06-14 10:54:10|31.27|31.19|31.27|31.19|31.3|31.22|31.25|31.17|12
1655204060000|2022-06-14 10:54:20|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1655204090000|2022-06-14 10:54:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|2
1655204100000|2022-06-14 10:55:00|31.27|31.19|31.25|31.17|31.3|31.22|31.25|31.17|47
1655204110000|2022-06-14 10:55:10|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|20
1655204150000|2022-06-14 10:55:50|31.32|31.24|31.32|31.24|31.35|31.27|31.3|31.22|71
1655204160000|2022-06-14 10:56:00|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1655204170000|2022-06-14 10:56:10|31.32|31.24|31.35|31.27|31.35|31.27|31.3|31.22|13
1655204180000|2022-06-14 10:56:20|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|5
1655204200000|2022-06-14 10:56:40|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|7
1655204210000|2022-06-14 10:56:50|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|12
1655204220000|2022-06-14 10:57:00|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1655204230000|2022-06-14 10:57:10|||||||||1
1655204240000|2022-06-14 10:57:20|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|7
1655204250000|2022-06-14 10:57:30|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|2
1655204270000|2022-06-14 10:57:50|||||||||12
1655204290000|2022-06-14 10:58:10|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|10
1655204300000|2022-06-14 10:58:20|||||||||27
1655204310000|2022-06-14 10:58:30|||||||||9
1655204370000|2022-06-14 10:59:30|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|1
1655204380000|2022-06-14 10:59:40|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|2
1655204390000|2022-06-14 10:59:50|31.3|31.22|31.35|31.27|31.35|31.27|31.3|31.22|3
1655204400000|2022-06-14 11:00:00|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|0
1655204410000|2022-06-14 11:00:10|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|0
1655204420000|2022-06-14 11:00:20|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|0
1655204430000|2022-06-14 11:00:30|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|8
1655204440000|2022-06-14 11:00:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1655204450000|2022-06-14 11:00:50|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1655204460000|2022-06-14 11:01:00|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|0
1655204480000|2022-06-14 11:01:20|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|19
1655204490000|2022-06-14 11:01:30|31.35|31.27|31.35|31.27|31.35|31.27|31.32|31.24|8
1655204510000|2022-06-14 11:01:50|||||||||5
1655204520000|2022-06-14 11:02:00|||||||||12
1655204530000|2022-06-14 11:02:10|31.4|31.32|31.4|31.32|31.4|31.32|31.37|31.29|58
1655204540000|2022-06-14 11:02:20|||||||||36
1655204550000|2022-06-14 11:02:30|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|46
1655204560000|2022-06-14 11:02:40|31.45|31.37|31.4|31.32|31.45|31.37|31.4|31.32|30
1655204570000|2022-06-14 11:02:50|31.35|31.27|31.37|31.29|31.4|31.32|31.35|31.27|60
1655204580000|2022-06-14 11:03:00|31.35|31.27|31.4|31.32|31.4|31.32|31.35|31.27|4
1655204630000|2022-06-14 11:03:50|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|0
1655204650000|2022-06-14 11:04:10|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|21
1655204660000|2022-06-14 11:04:20|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|0
1655204680000|2022-06-14 11:04:40|||||||||2
1655204690000|2022-06-14 11:04:50|||||||||2
1655204760000|2022-06-14 11:06:00|31.42|31.34|31.45|31.37|31.45|31.37|31.42|31.34|82
1655204770000|2022-06-14 11:06:10|31.5|31.42|31.47|31.39|31.5|31.42|31.47|31.39|11
1655204780000|2022-06-14 11:06:20|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|10
1655204790000|2022-06-14 11:06:30|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|8
1655204810000|2022-06-14 11:06:50|||||||||1
1655204820000|2022-06-14 11:07:00|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|1
1655204830000|2022-06-14 11:07:10|31.47|31.39|31.5|31.42|31.5|31.42|31.47|31.39|0
1655204840000|2022-06-14 11:07:20|||||||||8
1655204950000|2022-06-14 11:09:10|31.52|31.44|31.55|31.47|31.55|31.47|31.5|31.42|1
1655204960000|2022-06-14 11:09:20|||||||||9
1655204970000|2022-06-14 11:09:30|||||||||9
1655204980000|2022-06-14 11:09:40|31.52|31.44|31.5|31.42|31.52|31.44|31.5|31.42|10
1655205010000|2022-06-14 11:10:10|31.47|31.39|31.45|31.37|31.47|31.39|31.45|31.37|42
1655205030000|2022-06-14 11:10:30|31.42|31.34|31.45|31.37|31.45|31.37|31.4|31.32|1
1655205050000|2022-06-14 11:10:50|31.42|31.34|31.45|31.37|31.45|31.37|31.4|31.32|71
1655205070000|2022-06-14 11:11:10|31.42|31.34|31.45|31.37|31.45|31.37|31.42|31.34|92
1655205080000|2022-06-14 11:11:20|31.42|31.34|31.45|31.37|31.45|31.37|31.42|31.34|111
1655205090000|2022-06-14 11:11:30|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|21
1655205100000|2022-06-14 11:11:40|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1655205120000|2022-06-14 11:12:00|31.37|31.29|31.4|31.32|31.4|31.32|31.37|31.29|19
1655205140000|2022-06-14 11:12:20|31.37|31.29|31.35|31.27|31.4|31.32|31.35|31.27|16
1655205150000|2022-06-14 11:12:30|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|4
1655205160000|2022-06-14 11:12:40|31.35|31.27|31.35|31.27|31.35|31.27|31.32|31.24|1
1655205190000|2022-06-14 11:13:10|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|19
1655205200000|2022-06-14 11:13:20|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|15
1655205210000|2022-06-14 11:13:30|31.35|31.27|31.35|31.27|31.35|31.27|31.32|31.24|0
1655205220000|2022-06-14 11:13:40|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|0
1655205230000|2022-06-14 11:13:50|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|1
1655205250000|2022-06-14 11:14:10|31.35|31.27|31.3|31.22|31.35|31.27|31.3|31.22|2
1655205310000|2022-06-14 11:15:10|||||||||5
1655205370000|2022-06-14 11:16:10|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|19
1655205380000|2022-06-14 11:16:20|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|3
1655205400000|2022-06-14 11:16:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|5
1655205410000|2022-06-14 11:16:50|31.35|31.27|31.35|31.27|31.35|31.27|31.32|31.24|0
1655205440000|2022-06-14 11:17:20|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|24
1655205450000|2022-06-14 11:17:30|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1655205470000|2022-06-14 11:17:50|||||||||1
1655205480000|2022-06-14 11:18:00|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|1
1655205490000|2022-06-14 11:18:10|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|3
1655205500000|2022-06-14 11:18:20|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|0
1655205520000|2022-06-14 11:18:40|||||||||1
1655205550000|2022-06-14 11:19:10|||||||||1
1655205590000|2022-06-14 11:19:50|||||||||1
1655205600000|2022-06-14 11:20:00|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1655205610000|2022-06-14 11:20:10|||||||||10
1655205620000|2022-06-14 11:20:20|||||||||9
1655205630000|2022-06-14 11:20:30|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|4
1655205640000|2022-06-14 11:20:40|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|2
1655205650000|2022-06-14 11:20:50|31.25|31.17|31.25|31.17|31.25|31.17|31.22|31.14|18
1655205670000|2022-06-14 11:21:10|||||||||1
1655205690000|2022-06-14 11:21:30|||||||||1
1655205700000|2022-06-14 11:21:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|10
1655205720000|2022-06-14 11:22:00|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|10
1655205730000|2022-06-14 11:22:10|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|0
1655205740000|2022-06-14 11:22:20|||||||||1
1655205760000|2022-06-14 11:22:40|31.22|31.14|31.22|31.14|31.25|31.17|31.2|31.12|2
1655205770000|2022-06-14 11:22:50|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655205820000|2022-06-14 11:23:40|||||||||84
1655205830000|2022-06-14 11:23:50|||||||||2
1655205860000|2022-06-14 11:24:20|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|5
1655205880000|2022-06-14 11:24:40|31.17|31.09|31.2|31.12|31.2|31.12|31.15|31.07|1
1655205890000|2022-06-14 11:24:50|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|2
1655205900000|2022-06-14 11:25:00|||||||||9
1655205930000|2022-06-14 11:25:30|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|2
1655205940000|2022-06-14 11:25:40|31.12|31.04|31.1|31.02|31.15|31.07|31.1|31.02|21
1655205950000|2022-06-14 11:25:50|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1655205960000|2022-06-14 11:26:00|||||||||30
1655205970000|2022-06-14 11:26:10|||||||||1
1655206010000|2022-06-14 11:26:50|||||||||3
1655206020000|2022-06-14 11:27:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|34
1655206040000|2022-06-14 11:27:20|||||||||1
1655206080000|2022-06-14 11:28:00|||||||||9
1655206090000|2022-06-14 11:28:10|||||||||1
1655206120000|2022-06-14 11:28:40|||||||||1
1655206130000|2022-06-14 11:28:50|||||||||30
1655206150000|2022-06-14 11:29:10|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|33
1655206170000|2022-06-14 11:29:30|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|12
1655206190000|2022-06-14 11:29:50|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|3
1655206200000|2022-06-14 11:30:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|3
1655206210000|2022-06-14 11:30:10|||||||||5
1655206220000|2022-06-14 11:30:20|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1655206240000|2022-06-14 11:30:40|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|3
1655206250000|2022-06-14 11:30:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|4
1655206260000|2022-06-14 11:31:00|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1655206270000|2022-06-14 11:31:10|||||||||25
1655206290000|2022-06-14 11:31:30|||||||||1
1655206300000|2022-06-14 11:31:40|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|11
1655206340000|2022-06-14 11:32:20|||||||||1
1655206350000|2022-06-14 11:32:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|3
1655206360000|2022-06-14 11:32:40|31.25|31.17|31.2|31.12|31.25|31.17|31.2|31.12|5
1655206370000|2022-06-14 11:32:50|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|2
1655206380000|2022-06-14 11:33:00|31.22|31.14|31.25|31.17|31.25|31.17|31.2|31.12|3
1655206420000|2022-06-14 11:33:40|||||||||1
1655206430000|2022-06-14 11:33:50|||||||||9
1655206460000|2022-06-14 11:34:20|||||||||59
1655206490000|2022-06-14 11:34:50|||||||||2
1655206500000|2022-06-14 11:35:00|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1655206510000|2022-06-14 11:35:10|31.3|31.22|31.3|31.22|31.3|31.22|31.27|31.19|0
1655206530000|2022-06-14 11:35:30|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|0
1655206550000|2022-06-14 11:35:50|||||||||2
1655206560000|2022-06-14 11:36:00|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|7
1655206570000|2022-06-14 11:36:10|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|1
1655206610000|2022-06-14 11:36:50|||||||||9
1655206640000|2022-06-14 11:37:20|||||||||1
1655206650000|2022-06-14 11:37:30|||||||||38
1655206660000|2022-06-14 11:37:40|||||||||14
1655206670000|2022-06-14 11:37:50|||||||||46
1655206680000|2022-06-14 11:38:00|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|36
1655206690000|2022-06-14 11:38:10|31.35|31.27|31.3|31.22|31.35|31.27|31.3|31.22|12
1655206700000|2022-06-14 11:38:20|||||||||8
1655206710000|2022-06-14 11:38:30|||||||||3
1655206720000|2022-06-14 11:38:40|||||||||7
1655206730000|2022-06-14 11:38:50|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|5
1655206740000|2022-06-14 11:39:00|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|6
1655206750000|2022-06-14 11:39:10|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|0
1655206760000|2022-06-14 11:39:20|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|3
1655206770000|2022-06-14 11:39:30|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|2
1655206780000|2022-06-14 11:39:40|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|10
1655206790000|2022-06-14 11:39:50|||||||||6
1655206800000|2022-06-14 11:40:00|||||||||3
1655206820000|2022-06-14 11:40:20|||||||||3
1655206830000|2022-06-14 11:40:30|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|0
1655206840000|2022-06-14 11:40:40|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|7
1655206860000|2022-06-14 11:41:00|31.32|31.24|31.35|31.27|31.35|31.27|31.3|31.22|28
1655206870000|2022-06-14 11:41:10|||||||||4
1655206880000|2022-06-14 11:41:20|||||||||1
1655206890000|2022-06-14 11:41:30|||||||||5
1655206910000|2022-06-14 11:41:50|||||||||3
1655206920000|2022-06-14 11:42:00|||||||||3
1655206940000|2022-06-14 11:42:20|||||||||3
1655206950000|2022-06-14 11:42:30|||||||||13
1655206960000|2022-06-14 11:42:40|||||||||1
1655206980000|2022-06-14 11:43:00|||||||||2
1655206990000|2022-06-14 11:43:10|||||||||7
1655207000000|2022-06-14 11:43:20|||||||||2
1655207010000|2022-06-14 11:43:30|||||||||3
1655207020000|2022-06-14 11:43:40|31.37|31.29|31.37|31.29|31.4|31.32|31.35|31.27|84
1655207030000|2022-06-14 11:43:50|31.35|31.27|31.37|31.29|31.37|31.29|31.35|31.27|0
1655207040000|2022-06-14 11:44:00|31.35|31.27|31.35|31.27|31.4|31.32|31.35|31.27|0
1655207050000|2022-06-14 11:44:10|31.37|31.29|31.37|31.29|31.37|31.29|31.35|31.27|0
1655207060000|2022-06-14 11:44:20|31.35|31.27|31.35|31.27|31.37|31.29|31.35|31.27|0
1655207070000|2022-06-14 11:44:30|||||||||1
1655207080000|2022-06-14 11:44:40|||||||||2
1655207090000|2022-06-14 11:44:50|||||||||4
1655207110000|2022-06-14 11:45:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|13
1655207120000|2022-06-14 11:45:20|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1655207130000|2022-06-14 11:45:30|||||||||9
1655207170000|2022-06-14 11:46:10|||||||||51
1655207180000|2022-06-14 11:46:20|||||||||1
1655207290000|2022-06-14 11:48:10|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|2
1655207310000|2022-06-14 11:48:30|||||||||1
1655207390000|2022-06-14 11:49:50|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|1
1655207490000|2022-06-14 11:51:30|||||||||1
1655207560000|2022-06-14 11:52:40|31.32|31.24|31.32|31.24|31.35|31.27|31.32|31.24|27
1655207570000|2022-06-14 11:52:50|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1655207660000|2022-06-14 11:54:20|||||||||9
1655207690000|2022-06-14 11:54:50|31.4|31.32|31.37|31.29|31.4|31.32|31.37|31.29|45
1655207700000|2022-06-14 11:55:00|31.4|31.32|31.35|31.27|31.4|31.32|31.35|31.27|0
1655207710000|2022-06-14 11:55:10|31.37|31.29|31.35|31.27|31.37|31.29|31.35|31.27|0
1655207810000|2022-06-14 11:56:50|||||||||15
1655207840000|2022-06-14 11:57:20|||||||||46
1655207850000|2022-06-14 11:57:30|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|13
1655207940000|2022-06-14 11:59:00|||||||||1
1655207950000|2022-06-14 11:59:10|31.35|31.27|31.35|31.27|31.37|31.29|31.35|31.27|58
1655207960000|2022-06-14 11:59:20|31.37|31.29|31.4|31.32|31.4|31.32|31.35|31.27|4
1655207990000|2022-06-14 11:59:50|||||||||27
1655208000000|2022-06-14 12:00:00|31.45|31.37|31.45|31.37|31.45|31.37|31.4|31.32|119
1655208010000|2022-06-14 12:00:10|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|17
1655208020000|2022-06-14 12:00:20|||||||||9
1655208050000|2022-06-14 12:00:50|31.35|31.27|31.37|31.29|31.4|31.32|31.35|31.27|46
1655208060000|2022-06-14 12:01:00|31.35|31.27|31.25|31.17|31.35|31.27|31.22|31.14|124
1655208070000|2022-06-14 12:01:10|31.2|31.12|31.25|31.17|31.25|31.17|31.2|31.12|0
1655208080000|2022-06-14 12:01:20|31.27|31.19|31.25|31.17|31.3|31.22|31.25|31.17|48
1655208090000|2022-06-14 12:01:30|31.27|31.19|31.32|31.24|31.32|31.24|31.25|31.17|189
1655208100000|2022-06-14 12:01:40|31.35|31.27|31.35|31.27|31.35|31.27|31.3|31.22|7
1655208110000|2022-06-14 12:01:50|31.32|31.24|31.3|31.22|31.35|31.27|31.3|31.22|25
1655208120000|2022-06-14 12:02:00|||||||||9
1655208130000|2022-06-14 12:02:10|31.27|31.19|31.27|31.19|31.3|31.22|31.27|31.19|15
1655208140000|2022-06-14 12:02:20|31.25|31.17|31.25|31.17|31.27|31.19|31.25|31.17|0
1655208150000|2022-06-14 12:02:30|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|11
1655208160000|2022-06-14 12:02:40|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|16
1655208170000|2022-06-14 12:02:50|31.25|31.17|31.25|31.17|31.3|31.22|31.25|31.17|2
1655208180000|2022-06-14 12:03:00|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|0
1655208190000|2022-06-14 12:03:10|||||||||1
1655208200000|2022-06-14 12:03:20|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|33
1655208210000|2022-06-14 12:03:30|31.25|31.17|31.25|31.17|31.27|31.19|31.25|31.17|10
1655208240000|2022-06-14 12:04:00|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|1
1655208250000|2022-06-14 12:04:10|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|2
1655208310000|2022-06-14 12:05:10|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|24
1655208320000|2022-06-14 12:05:20|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|2
1655208370000|2022-06-14 12:06:10|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|14
1655208410000|2022-06-14 12:06:50|||||||||1
1655208430000|2022-06-14 12:07:10|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|10
1655208450000|2022-06-14 12:07:30|31.27|31.19|31.25|31.17|31.3|31.22|31.25|31.17|1
1655208460000|2022-06-14 12:07:40|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1655208470000|2022-06-14 12:07:50|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1655208480000|2022-06-14 12:08:00|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1655208530000|2022-06-14 12:08:50|||||||||7
1655208550000|2022-06-14 12:09:10|||||||||9
1655208580000|2022-06-14 12:09:40|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|1
1655208610000|2022-06-14 12:10:10|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|5
1655208620000|2022-06-14 12:10:20|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|5
1655208630000|2022-06-14 12:10:30|31.3|31.22|31.32|31.24|31.35|31.27|31.3|31.22|0
1655208640000|2022-06-14 12:10:40|31.3|31.22|31.32|31.24|31.35|31.27|31.3|31.22|23
1655208650000|2022-06-14 12:10:50|31.3|31.22|31.35|31.27|31.35|31.27|31.3|31.22|18
1655208660000|2022-06-14 12:11:00|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|25
1655208670000|2022-06-14 12:11:10|||||||||2
1655208680000|2022-06-14 12:11:20|31.32|31.24|31.35|31.27|31.35|31.27|31.32|31.24|4
1655208810000|2022-06-14 12:13:30|||||||||10
1655208820000|2022-06-14 12:13:40|||||||||1
1655208840000|2022-06-14 12:14:00|31.32|31.24|31.32|31.24|31.32|31.24|31.3|31.22|56
1655208850000|2022-06-14 12:14:10|31.3|31.22|31.32|31.24|31.35|31.27|31.3|31.22|0
1655208860000|2022-06-14 12:14:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|0
1655208900000|2022-06-14 12:15:00|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|13
1655208910000|2022-06-14 12:15:10|||||||||4
1655209020000|2022-06-14 12:17:00|||||||||2
1655209040000|2022-06-14 12:17:20|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|9
1655209050000|2022-06-14 12:17:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1655209080000|2022-06-14 12:18:00|31.27|31.19|31.3|31.22|31.3|31.22|31.25|31.17|35
1655209090000|2022-06-14 12:18:10|31.27|31.19|31.25|31.17|31.3|31.22|31.25|31.17|7
1655209110000|2022-06-14 12:18:30|31.27|31.19|31.25|31.17|31.3|31.22|31.25|31.17|10
1655209120000|2022-06-14 12:18:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|12
1655209130000|2022-06-14 12:18:50|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1655209140000|2022-06-14 12:19:00|31.25|31.17|31.25|31.17|31.27|31.19|31.25|31.17|4
1655209180000|2022-06-14 12:19:40|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|22
1655209240000|2022-06-14 12:20:40|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|9
1655209340000|2022-06-14 12:22:20|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|24
1655209430000|2022-06-14 12:23:50|||||||||9
1655209470000|2022-06-14 12:24:30|||||||||1
1655209480000|2022-06-14 12:24:40|||||||||1
1655209490000|2022-06-14 12:24:50|||||||||1
1655209510000|2022-06-14 12:25:10|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|1
1655209520000|2022-06-14 12:25:20|31.35|31.27|31.35|31.27|31.35|31.27|31.32|31.24|8
1655209550000|2022-06-14 12:25:50|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|7
1655209560000|2022-06-14 12:26:00|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|0
1655209570000|2022-06-14 12:26:10|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|0
1655209610000|2022-06-14 12:26:50|||||||||9
1655209640000|2022-06-14 12:27:20|31.27|31.19|31.27|31.19|31.3|31.22|31.27|31.19|6
1655209650000|2022-06-14 12:27:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1655209660000|2022-06-14 12:27:40|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|9
1655209700000|2022-06-14 12:28:20|||||||||71
1655209760000|2022-06-14 12:29:20|||||||||19
1655209770000|2022-06-14 12:29:30|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|10
1655209780000|2022-06-14 12:29:40|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|4
1655209790000|2022-06-14 12:29:50|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|1
1655209800000|2022-06-14 12:30:00|31.22|31.14|31.12|31.04|31.22|31.14|31.1|31.02|27
1655209810000|2022-06-14 12:30:10|31.1|31.02|31.17|31.09|31.17|31.09|31.1|31.02|66
1655209820000|2022-06-14 12:30:20|31.2|31.12|31.15|31.07|31.2|31.12|31.15|31.07|7
1655209830000|2022-06-14 12:30:30|31.17|31.09|31.2|31.12|31.2|31.12|31.15|31.07|0
1655209850000|2022-06-14 12:30:50|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|25
1655209870000|2022-06-14 12:31:10|31.15|31.07|31.15|31.07|31.2|31.12|31.15|31.07|49
1655209890000|2022-06-14 12:31:30|31.1|31.02|31.1|31.02|31.15|31.07|31.1|31.02|64
1655209900000|2022-06-14 12:31:40|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|14
1655209910000|2022-06-14 12:31:50|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1655209930000|2022-06-14 12:32:10|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|33
1655209940000|2022-06-14 12:32:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|8
1655209950000|2022-06-14 12:32:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655209960000|2022-06-14 12:32:40|||||||||9
1655209980000|2022-06-14 12:33:00|31.12|31.04|31.12|31.04|31.15|31.07|31.12|31.04|4
1655209990000|2022-06-14 12:33:10|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655210030000|2022-06-14 12:33:50|31.17|31.09|31.15|31.07|31.2|31.12|31.15|31.07|28
1655210050000|2022-06-14 12:34:10|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|11
1655210060000|2022-06-14 12:34:20|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1655210070000|2022-06-14 12:34:30|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|2
1655210080000|2022-06-14 12:34:40|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|2
1655210090000|2022-06-14 12:34:50|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|1
1655210100000|2022-06-14 12:35:00|31.07|30.99|31.07|30.99|31.1|31.02|31.05|30.97|43
1655210110000|2022-06-14 12:35:10|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|0
1655210140000|2022-06-14 12:35:40|||||||||1
1655210180000|2022-06-14 12:36:20|31.12|31.04|31.15|31.07|31.15|31.07|31.1|31.02|3
1655210190000|2022-06-14 12:36:30|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|11
1655210200000|2022-06-14 12:36:40|31.15|31.07|31.1|31.02|31.15|31.07|31.1|31.02|0
1655210220000|2022-06-14 12:37:00|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|4
1655210230000|2022-06-14 12:37:10|31.05|30.97|31.1|31.02|31.1|31.02|31.05|30.97|18
1655210250000|2022-06-14 12:37:30|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|45
1655210260000|2022-06-14 12:37:40|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|1
1655210270000|2022-06-14 12:37:50|31.07|30.99|31.07|30.99|31.1|31.02|31.05|30.97|9
1655210280000|2022-06-14 12:38:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655210300000|2022-06-14 12:38:20|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|17
1655210310000|2022-06-14 12:38:30|||||||||9
1655210320000|2022-06-14 12:38:40|31.07|30.99|31.07|30.99|31.1|31.02|31.05|30.97|15
1655210330000|2022-06-14 12:38:50|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655210340000|2022-06-14 12:39:00|||||||||3
1655210350000|2022-06-14 12:39:10|||||||||2
1655210360000|2022-06-14 12:39:20|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|24
1655210390000|2022-06-14 12:39:50|||||||||102
1655210400000|2022-06-14 12:40:00|31|30.92|31|30.92|31|30.92|31|30.92|11
1655210450000|2022-06-14 12:40:50|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|41
1655210460000|2022-06-14 12:41:00|30.97|30.89|30.95|30.87|31|30.92|30.95|30.87|8
1655210490000|2022-06-14 12:41:30|||||||||9
1655210500000|2022-06-14 12:41:40|||||||||1
1655210510000|2022-06-14 12:41:50|||||||||22
1655210520000|2022-06-14 12:42:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|22
1655210530000|2022-06-14 12:42:10|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|20
1655210540000|2022-06-14 12:42:20|30.9|30.82|30.92|30.84|30.95|30.87|30.9|30.82|28
1655210550000|2022-06-14 12:42:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655210570000|2022-06-14 12:42:50|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|9
1655210580000|2022-06-14 12:43:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655210590000|2022-06-14 12:43:10|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|7
1655210620000|2022-06-14 12:43:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|4
1655210630000|2022-06-14 12:43:50|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655210660000|2022-06-14 12:44:20|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|10
1655210670000|2022-06-14 12:44:30|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|10
1655210680000|2022-06-14 12:44:40|30.95|30.87|30.95|30.87|30.95|30.87|30.92|30.84|1
1655210700000|2022-06-14 12:45:00|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|6
1655210720000|2022-06-14 12:45:20|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|1
1655210730000|2022-06-14 12:45:30|30.95|30.87|31|30.92|31|30.92|30.95|30.87|6
1655210750000|2022-06-14 12:45:50|||||||||9
1655210770000|2022-06-14 12:46:10|31.02|30.94|31|30.92|31.05|30.97|31|30.92|45
1655210810000|2022-06-14 12:46:50|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|21
1655210820000|2022-06-14 12:47:00|||||||||24
1655210830000|2022-06-14 12:47:10|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|15
1655210850000|2022-06-14 12:47:30|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|69
1655210860000|2022-06-14 12:47:40|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|121
1655210870000|2022-06-14 12:47:50|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|35
1655210880000|2022-06-14 12:48:00|||||||||36
1655210920000|2022-06-14 12:48:40|||||||||1
1655210930000|2022-06-14 12:48:50|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|51
1655210940000|2022-06-14 12:49:00|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|8
1655210950000|2022-06-14 12:49:10|||||||||8
1655210970000|2022-06-14 12:49:30|||||||||6
1655210980000|2022-06-14 12:49:40|||||||||24
1655211000000|2022-06-14 12:50:00|||||||||11
1655211010000|2022-06-14 12:50:10|||||||||11
1655211020000|2022-06-14 12:50:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|26
1655211030000|2022-06-14 12:50:30|||||||||2
1655211040000|2022-06-14 12:50:40|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|35
1655211160000|2022-06-14 12:52:40|||||||||10
1655211180000|2022-06-14 12:53:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|46
1655211200000|2022-06-14 12:53:20|||||||||10
1655211210000|2022-06-14 12:53:30|||||||||10
1655211250000|2022-06-14 12:54:10|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|26
1655211290000|2022-06-14 12:54:50|||||||||10
1655211310000|2022-06-14 12:55:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|25
1655211370000|2022-06-14 12:56:10|||||||||37
1655211380000|2022-06-14 12:56:20|||||||||1
1655211390000|2022-06-14 12:56:30|||||||||32
1655211440000|2022-06-14 12:57:20|31|30.92|31.05|30.97|31.05|30.97|31|30.92|22
1655211450000|2022-06-14 12:57:30|||||||||10
1655211460000|2022-06-14 12:57:40|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|3
1655211470000|2022-06-14 12:57:50|31|30.92|31.02|30.94|31.02|30.94|31|30.92|18
1655211480000|2022-06-14 12:58:00|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1655211490000|2022-06-14 12:58:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|26
1655211500000|2022-06-14 12:58:20|31|30.92|31|30.92|31|30.92|31|30.92|2
1655211520000|2022-06-14 12:58:40|||||||||1
1655211550000|2022-06-14 12:59:10|||||||||10
1655211560000|2022-06-14 12:59:20|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|11
1655211580000|2022-06-14 12:59:40|31|30.92|31|30.92|31|30.92|31|30.92|10
1655211590000|2022-06-14 12:59:50|31.05|30.97|31.1|31.02|31.1|31.02|31.05|30.97|108
1655211600000|2022-06-14 13:00:00|||||||||69
1655211610000|2022-06-14 13:00:10|31.07|30.99|31.1|31.02|31.1|31.02|31.05|30.97|62
1655211620000|2022-06-14 13:00:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|138
1655211640000|2022-06-14 13:00:40|31|30.92|31|30.92|31.02|30.94|31|30.92|30
1655211660000|2022-06-14 13:01:00|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|59
1655211670000|2022-06-14 13:01:10|30.97|30.89|31|30.92|31|30.92|30.95|30.87|0
1655211690000|2022-06-14 13:01:30|||||||||8
1655211710000|2022-06-14 13:01:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|71
1655211720000|2022-06-14 13:02:00|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|20
1655211730000|2022-06-14 13:02:10|31|30.92|31|30.92|31|30.92|31|30.92|68
1655211740000|2022-06-14 13:02:20|30.95|30.87|30.95|30.87|31|30.92|30.95|30.87|51
1655211760000|2022-06-14 13:02:40|30.97|30.89|31|30.92|31|30.92|30.97|30.89|20
1655211770000|2022-06-14 13:02:50|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|48
1655211810000|2022-06-14 13:03:30|||||||||10
1655211830000|2022-06-14 13:03:50|||||||||50
1655211840000|2022-06-14 13:04:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|125
1655211850000|2022-06-14 13:04:10|||||||||71
1655211870000|2022-06-14 13:04:30|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|38
1655211880000|2022-06-14 13:04:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|22
1655211890000|2022-06-14 13:04:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655211900000|2022-06-14 13:05:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|10
1655211910000|2022-06-14 13:05:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|94
1655211920000|2022-06-14 13:05:20|||||||||11
1655211930000|2022-06-14 13:05:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|44
1655211940000|2022-06-14 13:05:40|||||||||9
1655211960000|2022-06-14 13:06:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|12
1655212060000|2022-06-14 13:07:40|||||||||60
1655212070000|2022-06-14 13:07:50|31|30.92|31|30.92|31|30.92|31|30.92|64
1655212080000|2022-06-14 13:08:00|||||||||9
1655212090000|2022-06-14 13:08:10|||||||||15
1655212120000|2022-06-14 13:08:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|89
1655212130000|2022-06-14 13:08:50|31|30.92|31|30.92|31|30.92|31|30.92|54
1655212140000|2022-06-14 13:09:00|30.95|30.87|31|30.92|31|30.92|30.95|30.87|74
1655212150000|2022-06-14 13:09:10|30.98|30.9|30.95|30.87|31|30.92|30.95|30.87|15
1655212200000|2022-06-14 13:10:00|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|58
1655212210000|2022-06-14 13:10:10|31|30.92|31|30.92|31|30.92|31|30.92|13
1655212230000|2022-06-14 13:10:30|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|28
1655212240000|2022-06-14 13:10:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|10
1655212260000|2022-06-14 13:11:00|31|30.92|31|30.92|31|30.92|31|30.92|56
1655212270000|2022-06-14 13:11:10|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|10
1655212290000|2022-06-14 13:11:30|||||||||10
1655212300000|2022-06-14 13:11:40|30.9|30.82|30.95|30.87|30.95|30.87|30.9|30.82|11
1655212310000|2022-06-14 13:11:50|||||||||2
1655212320000|2022-06-14 13:12:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|20
1655212330000|2022-06-14 13:12:10|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|25
1655212340000|2022-06-14 13:12:20|||||||||10
1655212370000|2022-06-14 13:12:50|30.9|30.82|30.93|30.85|30.95|30.87|30.9|30.82|41
1655212380000|2022-06-14 13:13:00|30.95|30.87|30.95|30.87|30.95|30.87|30.9|30.82|13
1655212390000|2022-06-14 13:13:10|30.98|30.9|30.95|30.87|30.98|30.9|30.95|30.87|12
1655212400000|2022-06-14 13:13:20|||||||||14
1655212410000|2022-06-14 13:13:30|||||||||2
1655212430000|2022-06-14 13:13:50|||||||||10
1655212450000|2022-06-14 13:14:10|||||||||25
1655212460000|2022-06-14 13:14:20|31|30.92|31|30.92|31|30.92|31|30.92|21
1655212470000|2022-06-14 13:14:30|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|2
1655212480000|2022-06-14 13:14:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655212500000|2022-06-14 13:15:00|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|48
1655212510000|2022-06-14 13:15:10|||||||||4
1655212530000|2022-06-14 13:15:30|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|7
1655212540000|2022-06-14 13:15:40|||||||||10
1655212550000|2022-06-14 13:15:50|||||||||22
1655212570000|2022-06-14 13:16:10|30.85|30.77|30.9|30.82|30.9|30.82|30.85|30.77|67
1655212590000|2022-06-14 13:16:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|62
1655212600000|2022-06-14 13:16:40|||||||||10
1655212660000|2022-06-14 13:17:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|39
1655212670000|2022-06-14 13:17:50|||||||||6
1655212720000|2022-06-14 13:18:40|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|2
1655212730000|2022-06-14 13:18:50|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|26
1655212740000|2022-06-14 13:19:00|30.83|30.75|30.83|30.75|30.83|30.75|30.8|30.72|19
1655212750000|2022-06-14 13:19:10|30.8|30.72|30.8|30.72|30.85|30.77|30.8|30.72|49
1655212770000|2022-06-14 13:19:30|30.85|30.77|30.83|30.75|30.85|30.77|30.8|30.72|24
1655212780000|2022-06-14 13:19:40|30.85|30.77|30.83|30.75|30.85|30.77|30.8|30.72|15
1655212790000|2022-06-14 13:19:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655212920000|2022-06-14 13:22:00|30.75|30.67|30.75|30.67|30.78|30.7|30.75|30.67|114
1655212930000|2022-06-14 13:22:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|61
1655212940000|2022-06-14 13:22:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|33
1655212950000|2022-06-14 13:22:30|||||||||20
1655212960000|2022-06-14 13:22:40|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|11
1655212990000|2022-06-14 13:23:10|||||||||2
1655213010000|2022-06-14 13:23:30|||||||||5
1655213020000|2022-06-14 13:23:40|||||||||9
1655213030000|2022-06-14 13:23:50|||||||||33
1655213050000|2022-06-14 13:24:10|||||||||6
1655213060000|2022-06-14 13:24:20|||||||||2
1655213070000|2022-06-14 13:24:30|||||||||3
1655213080000|2022-06-14 13:24:40|||||||||4
1655213090000|2022-06-14 13:24:50|||||||||3
1655213100000|2022-06-14 13:25:00|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|101
1655213110000|2022-06-14 13:25:10|||||||||3
1655213120000|2022-06-14 13:25:20|||||||||3
1655213130000|2022-06-14 13:25:30|||||||||3
1655213140000|2022-06-14 13:25:40|||||||||3
1655213150000|2022-06-14 13:25:50|||||||||2
1655213160000|2022-06-14 13:26:00|30.88|30.8|30.85|30.77|30.9|30.82|30.85|30.77|21
1655213170000|2022-06-14 13:26:10|||||||||2
1655213180000|2022-06-14 13:26:20|30.9|30.82|30.85|30.77|30.9|30.82|30.85|30.77|8
1655213190000|2022-06-14 13:26:30|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|10
1655213200000|2022-06-14 13:26:40|||||||||4
1655213210000|2022-06-14 13:26:50|30.9|30.82|30.88|30.8|30.9|30.82|30.85|30.77|8
1655213220000|2022-06-14 13:27:00|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|2
1655213230000|2022-06-14 13:27:10|||||||||2
1655213250000|2022-06-14 13:27:30|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|16
1655213260000|2022-06-14 13:27:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|69
1655213270000|2022-06-14 13:27:50|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|62
1655213280000|2022-06-14 13:28:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|68
1655213300000|2022-06-14 13:28:20|||||||||2
1655213310000|2022-06-14 13:28:30|||||||||22
1655213320000|2022-06-14 13:28:40|||||||||1
1655213330000|2022-06-14 13:28:50|||||||||1
1655213340000|2022-06-14 13:29:00|||||||||3
1655213350000|2022-06-14 13:29:10|||||||||41
1655213370000|2022-06-14 13:29:30|||||||||1
1655213380000|2022-06-14 13:29:40|||||||||2
1655213390000|2022-06-14 13:29:50|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|1
1655213400000|2022-06-14 13:30:00|||||||||15
1655213410000|2022-06-14 13:30:10|30.9|30.82|30.95|30.87|30.95|30.87|30.9|30.82|25
1655213430000|2022-06-14 13:30:30|31|30.92|31|30.92|31|30.92|30.98|30.9|22
1655213440000|2022-06-14 13:30:40|||||||||2
1655213450000|2022-06-14 13:30:50|30.95|30.87|30.95|30.87|31|30.92|30.95|30.87|52
1655213460000|2022-06-14 13:31:00|30.98|30.9|31|30.92|31|30.92|30.98|30.9|39
1655213470000|2022-06-14 13:31:10|||||||||65
1655213480000|2022-06-14 13:31:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|93
1655213490000|2022-06-14 13:31:30|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|4
1655213500000|2022-06-14 13:31:40|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|16
1655213520000|2022-06-14 13:32:00|31.03|30.95|31|30.92|31.03|30.95|31|30.92|24
1655213530000|2022-06-14 13:32:10|30.95|30.87|31|30.92|31|30.92|30.95|30.87|60
1655213540000|2022-06-14 13:32:20|||||||||31
1655213550000|2022-06-14 13:32:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|9
1655213560000|2022-06-14 13:32:40|31.1|31.02|31.05|30.97|31.1|31.02|31.05|30.97|65
1655213570000|2022-06-14 13:32:50|31.08|31|31.1|31.02|31.1|31.02|31.08|31|5
1655213600000|2022-06-14 13:33:20|31.05|30.97|31.1|31.02|31.1|31.02|31.05|30.97|33
1655213610000|2022-06-14 13:33:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|3
1655213620000|2022-06-14 13:33:40|||||||||1
1655213630000|2022-06-14 13:33:50|31.03|30.95|31.05|30.97|31.05|30.97|31|30.92|39
1655213640000|2022-06-14 13:34:00|31.03|30.95|31|30.92|31.03|30.95|31|30.92|3
1655213650000|2022-06-14 13:34:10|31.03|30.95|31.05|30.97|31.05|30.97|31|30.92|36
1655213660000|2022-06-14 13:34:20|31|30.92|31|30.92|31.03|30.95|31|30.92|2
1655213670000|2022-06-14 13:34:30|31.03|30.95|31|30.92|31.03|30.95|31|30.92|1
1655213680000|2022-06-14 13:34:40|31.05|30.97|31|30.92|31.05|30.97|31|30.92|7
1655213690000|2022-06-14 13:34:50|31.03|30.95|31|30.92|31.03|30.95|31|30.92|15
1655213700000|2022-06-14 13:35:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|1
1655213710000|2022-06-14 13:35:10|||||||||8
1655213720000|2022-06-14 13:35:20|31.1|31.02|31.05|30.97|31.1|31.02|31.05|30.97|21
1655213730000|2022-06-14 13:35:30|||||||||34
1655213750000|2022-06-14 13:35:50|31.08|31|31.05|30.97|31.08|31|31.05|30.97|6
1655213760000|2022-06-14 13:36:00|||||||||8
1655213770000|2022-06-14 13:36:10|31.08|31|31.05|30.97|31.1|31.02|31.05|30.97|6
1655213800000|2022-06-14 13:36:40|31.1|31.02|31.1|31.02|31.1|31.02|31.05|30.97|7
1655213810000|2022-06-14 13:36:50|31.05|30.97|31.05|30.97|31.08|31|31.05|30.97|15
1655213820000|2022-06-14 13:37:00|31|30.92|31|30.92|31|30.92|31|30.92|49
1655213830000|2022-06-14 13:37:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|15
1655213840000|2022-06-14 13:37:20|31.1|31.02|31.1|31.02|31.1|31.02|31.08|31|29
1655213850000|2022-06-14 13:37:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|18
1655213870000|2022-06-14 13:37:50|31.03|30.95|31|30.92|31.03|30.95|31|30.92|49
1655213880000|2022-06-14 13:38:00|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|0
1655213890000|2022-06-14 13:38:10|31|30.92|31.05|30.97|31.05|30.97|31|30.92|20
1655213910000|2022-06-14 13:38:30|31|30.92|31.05|30.97|31.05|30.97|31|30.92|18
1655213920000|2022-06-14 13:38:40|31.03|30.95|31.05|30.97|31.05|30.97|31|30.92|5
1655213950000|2022-06-14 13:39:10|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|11
1655213980000|2022-06-14 13:39:40|31.08|31|31.1|31.02|31.1|31.02|31.08|31|8
1655213990000|2022-06-14 13:39:50|31.08|31|31.1|31.02|31.1|31.02|31.08|31|2
1655214000000|2022-06-14 13:40:00|||||||||17
1655214020000|2022-06-14 13:40:20|31.15|31.07|31.15|31.07|31.15|31.07|31.1|31.02|12
1655214030000|2022-06-14 13:40:30|31.2|31.12|31.2|31.12|31.2|31.12|31.15|31.07|44
1655214040000|2022-06-14 13:40:40|31.18|31.1|31.15|31.07|31.2|31.12|31.15|31.07|39
1655214070000|2022-06-14 13:41:10|31.2|31.12|31.15|31.07|31.2|31.12|31.15|31.07|72
1655214090000|2022-06-14 13:41:30|31.17|31.09|31.15|31.07|31.18|31.1|31.15|31.07|44
1655214100000|2022-06-14 13:41:40|31.18|31.1|31.2|31.12|31.2|31.12|31.18|31.1|0
1655214110000|2022-06-14 13:41:50|||||||||5
1655214120000|2022-06-14 13:42:00|31.15|31.07|31.2|31.12|31.2|31.12|31.15|31.07|9
1655214130000|2022-06-14 13:42:10|31.18|31.1|31.15|31.07|31.2|31.12|31.15|31.07|8
1655214140000|2022-06-14 13:42:20|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|0
1655214150000|2022-06-14 13:42:30|||||||||1
1655214160000|2022-06-14 13:42:40|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|24
1655214170000|2022-06-14 13:42:50|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|12
1655214180000|2022-06-14 13:43:00|31.17|31.09|31.17|31.09|31.2|31.12|31.15|31.07|15
1655214190000|2022-06-14 13:43:10|31.15|31.07|31.2|31.12|31.2|31.12|31.15|31.07|0
1655214200000|2022-06-14 13:43:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|9
1655214210000|2022-06-14 13:43:30|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655214220000|2022-06-14 13:43:40|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|9
1655214240000|2022-06-14 13:44:00|31.2|31.12|31.25|31.17|31.25|31.17|31.2|31.12|49
1655214280000|2022-06-14 13:44:40|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|2
1655214290000|2022-06-14 13:44:50|31.25|31.17|31.3|31.22|31.3|31.22|31.25|31.17|38
1655214300000|2022-06-14 13:45:00|||||||||29
1655214310000|2022-06-14 13:45:10|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|14
1655214330000|2022-06-14 13:45:30|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|26
1655214350000|2022-06-14 13:45:50|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|16
1655214360000|2022-06-14 13:46:00|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|34
1655214370000|2022-06-14 13:46:10|||||||||9
1655214380000|2022-06-14 13:46:20|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|41
1655214390000|2022-06-14 13:46:30|31.17|31.09|31.15|31.07|31.2|31.12|31.15|31.07|66
1655214400000|2022-06-14 13:46:40|31.12|31.04|31.1|31.02|31.15|31.07|31.1|31.02|5
1655214410000|2022-06-14 13:46:50|31.12|31.04|31.1|31.02|31.15|31.07|31.1|31.02|64
1655214420000|2022-06-14 13:47:00|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|5
1655214440000|2022-06-14 13:47:20|31.07|30.99|31.07|30.99|31.1|31.02|31.05|30.97|30
1655214450000|2022-06-14 13:47:30|31.1|31.02|31.07|30.99|31.1|31.02|31.05|30.97|15
1655214460000|2022-06-14 13:47:40|31.1|31.02|31.05|30.97|31.1|31.02|31.05|30.97|22
1655214470000|2022-06-14 13:47:50|31.02|30.94|31|30.92|31.02|30.94|31|30.92|34
1655214480000|2022-06-14 13:48:00|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1655214490000|2022-06-14 13:48:10|31.02|30.94|31.02|30.94|31.05|30.97|31|30.92|59
1655214500000|2022-06-14 13:48:20|31|30.92|31.05|30.97|31.05|30.97|31|30.92|0
1655214530000|2022-06-14 13:48:50|31|30.92|31.03|30.95|31.03|30.95|31|30.92|30
1655214540000|2022-06-14 13:49:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655214550000|2022-06-14 13:49:10|31.03|30.95|31|30.92|31.05|30.97|31|30.92|8
1655214560000|2022-06-14 13:49:20|31.03|30.95|31.03|30.95|31.05|30.97|31|30.92|25
1655214570000|2022-06-14 13:49:30|31.05|30.97|31|30.92|31.05|30.97|31|30.92|41
1655214580000|2022-06-14 13:49:40|31.03|30.95|31|30.92|31.03|30.95|31|30.92|14
1655214610000|2022-06-14 13:50:10|31.03|30.95|31.05|30.97|31.05|30.97|31.02|30.94|16
1655214620000|2022-06-14 13:50:20|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|35
1655214630000|2022-06-14 13:50:30|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|3
1655214670000|2022-06-14 13:51:10|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|17
1655214680000|2022-06-14 13:51:20|||||||||11
1655214690000|2022-06-14 13:51:30|31.08|31|31.1|31.02|31.1|31.02|31.07|30.99|12
1655214700000|2022-06-14 13:51:40|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|3
1655214710000|2022-06-14 13:51:50|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|0
1655214720000|2022-06-14 13:52:00|31.05|30.97|31.07|30.99|31.1|31.02|31.05|30.97|60
1655214730000|2022-06-14 13:52:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|11
1655214740000|2022-06-14 13:52:20|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1655214750000|2022-06-14 13:52:30|31.02|30.94|31.05|30.97|31.05|30.97|31|30.92|5
1655214760000|2022-06-14 13:52:40|31.03|30.95|31|30.92|31.03|30.95|31|30.92|1
1655214770000|2022-06-14 13:52:50|30.97|30.89|30.95|30.87|30.98|30.9|30.95|30.87|49
1655214780000|2022-06-14 13:53:00|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|11
1655214790000|2022-06-14 13:53:10|30.97|30.89|30.95|30.87|31|30.92|30.95|30.87|4
1655214800000|2022-06-14 13:53:20|31|30.92|30.95|30.87|31|30.92|30.95|30.87|4
1655214820000|2022-06-14 13:53:40|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|2
1655214850000|2022-06-14 13:54:10|30.88|30.8|30.85|30.77|30.9|30.82|30.85|30.77|52
1655214860000|2022-06-14 13:54:20|30.83|30.75|30.8|30.72|30.85|30.77|30.8|30.72|0
1655214870000|2022-06-14 13:54:30|30.83|30.75|30.8|30.72|30.85|30.77|30.8|30.72|23
1655214890000|2022-06-14 13:54:50|30.78|30.7|30.75|30.67|30.8|30.72|30.75|30.67|24
1655214900000|2022-06-14 13:55:00|30.78|30.7|30.8|30.72|30.8|30.72|30.75|30.67|10
1655214910000|2022-06-14 13:55:10|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|26
1655214920000|2022-06-14 13:55:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|9
1655214930000|2022-06-14 13:55:30|||||||||1
1655214940000|2022-06-14 13:55:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|24
1655214950000|2022-06-14 13:55:50|30.75|30.67|30.75|30.67|30.78|30.7|30.75|30.67|44
1655215030000|2022-06-14 13:57:10|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|2
1655215040000|2022-06-14 13:57:20|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|63
1655215050000|2022-06-14 13:57:30|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|9
1655215080000|2022-06-14 13:58:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|58
1655215100000|2022-06-14 13:58:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|90
1655215120000|2022-06-14 13:58:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|26
1655215130000|2022-06-14 13:58:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|11
1655215140000|2022-06-14 13:59:00|30.65|30.57|30.7|30.62|30.7|30.62|30.65|30.57|0
1655215150000|2022-06-14 13:59:10|30.65|30.57|30.68|30.6|30.7|30.62|30.65|30.57|29
1655215160000|2022-06-14 13:59:20|30.65|30.57|30.68|30.6|30.7|30.62|30.65|30.57|15
1655215170000|2022-06-14 13:59:30|30.65|30.57|30.65|30.57|30.68|30.6|30.65|30.57|9
1655215180000|2022-06-14 13:59:40|||||||||35
1655215200000|2022-06-14 14:00:00|30.68|30.6|30.65|30.57|30.7|30.62|30.65|30.57|17
1655215210000|2022-06-14 14:00:10|||||||||9
1655215220000|2022-06-14 14:00:20|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|9
1655215230000|2022-06-14 14:00:30|||||||||1
1655215240000|2022-06-14 14:00:40|||||||||4
1655215250000|2022-06-14 14:00:50|||||||||51
1655215260000|2022-06-14 14:01:00|||||||||5
1655215290000|2022-06-14 14:01:30|||||||||37
1655215300000|2022-06-14 14:01:40|||||||||20
1655215320000|2022-06-14 14:02:00|||||||||3
1655215330000|2022-06-14 14:02:10|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|104
1655215340000|2022-06-14 14:02:20|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|31
1655215350000|2022-06-14 14:02:30|30.65|30.57|30.65|30.57|30.68|30.6|30.65|30.57|5
1655215360000|2022-06-14 14:02:40|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|7
1655215370000|2022-06-14 14:02:50|||||||||5
1655215380000|2022-06-14 14:03:00|30.58|30.5|30.6|30.52|30.6|30.52|30.55|30.47|11
1655215400000|2022-06-14 14:03:20|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|15
1655215420000|2022-06-14 14:03:40|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|1
1655215430000|2022-06-14 14:03:50|30.6|30.52|30.6|30.52|30.63|30.55|30.6|30.52|8
1655215440000|2022-06-14 14:04:00|30.63|30.55|30.65|30.57|30.65|30.57|30.63|30.55|0
1655215450000|2022-06-14 14:04:10|||||||||1
1655215460000|2022-06-14 14:04:20|30.68|30.6|30.65|30.57|30.7|30.62|30.65|30.57|4
1655215470000|2022-06-14 14:04:30|30.68|30.6|30.7|30.62|30.7|30.62|30.65|30.57|3
1655215490000|2022-06-14 14:04:50|||||||||4
1655215510000|2022-06-14 14:05:10|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|83
1655215530000|2022-06-14 14:05:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|4
1655215540000|2022-06-14 14:05:40|30.73|30.65|30.75|30.67|30.75|30.67|30.7|30.62|32
1655215560000|2022-06-14 14:06:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|1
1655215570000|2022-06-14 14:06:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655215580000|2022-06-14 14:06:20|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|2
1655215600000|2022-06-14 14:06:40|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|5
1655215610000|2022-06-14 14:06:50|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|14
1655215620000|2022-06-14 14:07:00|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|11
1655215650000|2022-06-14 14:07:30|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|34
1655215660000|2022-06-14 14:07:40|30.68|30.6|30.65|30.57|30.7|30.62|30.65|30.57|15
1655215670000|2022-06-14 14:07:50|30.68|30.6|30.7|30.62|30.7|30.62|30.65|30.57|1
1655215680000|2022-06-14 14:08:00|30.73|30.65|30.73|30.65|30.75|30.67|30.73|30.65|25
1655215690000|2022-06-14 14:08:10|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|11
1655215710000|2022-06-14 14:08:30|30.73|30.65|30.73|30.65|30.75|30.67|30.73|30.65|0
1655215720000|2022-06-14 14:08:40|30.75|30.67|30.75|30.67|30.75|30.67|30.73|30.65|0
1655215730000|2022-06-14 14:08:50|||||||||1
1655215740000|2022-06-14 14:09:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|133
1655215760000|2022-06-14 14:09:20|30.83|30.75|30.85|30.77|30.85|30.77|30.8|30.72|25
1655215770000|2022-06-14 14:09:30|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|7
1655215780000|2022-06-14 14:09:40|30.83|30.75|30.8|30.72|30.85|30.77|30.8|30.72|18
1655215790000|2022-06-14 14:09:50|30.83|30.75|30.83|30.75|30.85|30.77|30.8|30.72|11
1655215800000|2022-06-14 14:10:00|30.8|30.72|30.85|30.77|30.85|30.77|30.8|30.72|2
1655215850000|2022-06-14 14:10:50|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|12
1655215890000|2022-06-14 14:11:30|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|11
1655215900000|2022-06-14 14:11:40|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|6
1655215920000|2022-06-14 14:12:00|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|4
1655215940000|2022-06-14 14:12:20|30.83|30.75|30.83|30.75|30.85|30.77|30.83|30.75|1
1655215950000|2022-06-14 14:12:30|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655215960000|2022-06-14 14:12:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|11
1655215970000|2022-06-14 14:12:50|30.78|30.7|30.78|30.7|30.8|30.72|30.75|30.67|8
1655215980000|2022-06-14 14:13:00|30.75|30.67|30.78|30.7|30.8|30.72|30.75|30.67|21
1655215990000|2022-06-14 14:13:10|30.8|30.72|30.8|30.72|30.8|30.72|30.75|30.67|10
1655216020000|2022-06-14 14:13:40|30.83|30.75|30.83|30.75|30.85|30.77|30.8|30.72|20
1655216030000|2022-06-14 14:13:50|30.8|30.72|30.85|30.77|30.85|30.77|30.8|30.72|0
1655216040000|2022-06-14 14:14:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|13
1655216050000|2022-06-14 14:14:10|30.9|30.82|30.88|30.8|30.9|30.82|30.85|30.77|8
1655216060000|2022-06-14 14:14:20|30.85|30.77|30.85|30.77|30.9|30.82|30.85|30.77|48
1655216070000|2022-06-14 14:14:30|30.83|30.75|30.8|30.72|30.85|30.77|30.8|30.72|50
1655216100000|2022-06-14 14:15:00|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|34
1655216110000|2022-06-14 14:15:10|||||||||14
1655216160000|2022-06-14 14:16:00|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|22
1655216170000|2022-06-14 14:16:10|||||||||3
1655216180000|2022-06-14 14:16:20|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|11
1655216190000|2022-06-14 14:16:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655216200000|2022-06-14 14:16:40|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|7
1655216220000|2022-06-14 14:17:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|3
1655216230000|2022-06-14 14:17:10|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|37
1655216240000|2022-06-14 14:17:20|30.83|30.75|30.8|30.72|30.85|30.77|30.8|30.72|3
1655216260000|2022-06-14 14:17:40|30.85|30.77|30.83|30.75|30.85|30.77|30.8|30.72|5
1655216270000|2022-06-14 14:17:50|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|0
1655216290000|2022-06-14 14:18:10|30.88|30.8|30.88|30.8|30.88|30.8|30.85|30.77|22
1655216300000|2022-06-14 14:18:20|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|0
1655216310000|2022-06-14 14:18:30|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|28
1655216330000|2022-06-14 14:18:50|30.83|30.75|30.83|30.75|30.85|30.77|30.8|30.72|8
1655216340000|2022-06-14 14:19:00|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655216370000|2022-06-14 14:19:30|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|2
1655216380000|2022-06-14 14:19:40|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1655216400000|2022-06-14 14:20:00|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|55
1655216420000|2022-06-14 14:20:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|12
1655216430000|2022-06-14 14:20:30|31|30.92|31|30.92|31|30.92|31|30.92|0
1655216440000|2022-06-14 14:20:40|31.03|30.95|31.03|30.95|31.05|30.97|31.03|30.95|21
1655216450000|2022-06-14 14:20:50|31|30.92|31.05|30.97|31.05|30.97|31|30.92|11
1655216460000|2022-06-14 14:21:00|||||||||45
1655216470000|2022-06-14 14:21:10|31|30.92|31|30.92|31|30.92|31|30.92|9
1655216510000|2022-06-14 14:21:50|30.95|30.87|30.95|30.87|31|30.92|30.95|30.87|54
1655216520000|2022-06-14 14:22:00|30.98|30.9|30.95|30.87|31|30.92|30.95|30.87|4
1655216530000|2022-06-14 14:22:10|30.98|30.9|31|30.92|31|30.92|30.98|30.9|11
1655216540000|2022-06-14 14:22:20|30.98|30.9|30.98|30.9|30.98|30.9|30.95|30.87|12
1655216550000|2022-06-14 14:22:30|31|30.92|31|30.92|31|30.92|30.95|30.87|5
1655216560000|2022-06-14 14:22:40|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|6
1655216570000|2022-06-14 14:22:50|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655216590000|2022-06-14 14:23:10|30.93|30.85|30.9|30.82|30.95|30.87|30.9|30.82|29
1655216600000|2022-06-14 14:23:20|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1655216620000|2022-06-14 14:23:40|30.98|30.9|30.98|30.9|31|30.92|30.98|30.9|8
1655216630000|2022-06-14 14:23:50|31|30.92|31|30.92|31|30.92|30.98|30.9|9
1655216640000|2022-06-14 14:24:00|31.03|30.95|31|30.92|31.03|30.95|31|30.92|3
1655216670000|2022-06-14 14:24:30|31.03|30.95|31|30.92|31.05|30.97|31|30.92|30
1655216680000|2022-06-14 14:24:40|31.03|30.95|31.05|30.97|31.05|30.97|31|30.92|14
1655216690000|2022-06-14 14:24:50|||||||||75
1655216700000|2022-06-14 14:25:00|31.08|31|31.1|31.02|31.1|31.02|31.08|31|20
1655216720000|2022-06-14 14:25:20|||||||||22
1655216730000|2022-06-14 14:25:30|31.13|31.05|31.1|31.02|31.15|31.07|31.1|31.02|44
1655216740000|2022-06-14 14:25:40|31.12|31.04|31.1|31.02|31.15|31.07|31.1|31.02|18
1655216750000|2022-06-14 14:25:50|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|14
1655216760000|2022-06-14 14:26:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655216770000|2022-06-14 14:26:10|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|25
1655216780000|2022-06-14 14:26:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|13
1655216790000|2022-06-14 14:26:30|||||||||1
1655216800000|2022-06-14 14:26:40|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|17
1655216810000|2022-06-14 14:26:50|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|0
1655216820000|2022-06-14 14:27:00|31.07|30.99|31.07|30.99|31.1|31.02|31.05|30.97|22
1655216830000|2022-06-14 14:27:10|31.05|30.97|31.1|31.02|31.1|31.02|31.05|30.97|14
1655216840000|2022-06-14 14:27:20|||||||||3
1655216860000|2022-06-14 14:27:40|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|25
1655216870000|2022-06-14 14:27:50|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|6
1655216880000|2022-06-14 14:28:00|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|15
1655216890000|2022-06-14 14:28:10|||||||||1
1655216900000|2022-06-14 14:28:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|7
1655216910000|2022-06-14 14:28:30|31.15|31.07|31.1|31.02|31.15|31.07|31.1|31.02|17
1655216920000|2022-06-14 14:28:40|31.15|31.07|31.15|31.07|31.15|31.07|31.1|31.02|15
1655216990000|2022-06-14 14:29:50|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|29
1655217000000|2022-06-14 14:30:00|31.17|31.09|31.2|31.12|31.2|31.12|31.15|31.07|6
1655217010000|2022-06-14 14:30:10|31.15|31.07|31.2|31.12|31.2|31.12|31.15|31.07|12
1655217020000|2022-06-14 14:30:20|31.15|31.07|31.2|31.12|31.2|31.12|31.15|31.07|15
1655217030000|2022-06-14 14:30:30|||||||||19
1655217040000|2022-06-14 14:30:40|31.17|31.09|31.2|31.12|31.2|31.12|31.15|31.07|15
1655217050000|2022-06-14 14:30:50|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|2
1655217060000|2022-06-14 14:31:00|31.12|31.04|31.1|31.02|31.15|31.07|31.1|31.02|8
1655217070000|2022-06-14 14:31:10|31.12|31.04|31.1|31.02|31.15|31.07|31.1|31.02|1
1655217080000|2022-06-14 14:31:20|31.12|31.04|31.05|30.97|31.12|31.04|31.05|30.97|11
1655217090000|2022-06-14 14:31:30|||||||||10
1655217110000|2022-06-14 14:31:50|31|30.92|31.03|30.95|31.05|30.97|31|30.92|4
1655217120000|2022-06-14 14:32:00|31|30.92|31.03|30.95|31.05|30.97|31|30.92|10
1655217130000|2022-06-14 14:32:10|31|30.92|31.05|30.97|31.05|30.97|31|30.92|8
1655217140000|2022-06-14 14:32:20|31.03|30.95|31|30.92|31.05|30.97|31|30.92|33
1655217160000|2022-06-14 14:32:40|31.03|30.95|31.03|30.95|31.03|30.95|31|30.92|2
1655217170000|2022-06-14 14:32:50|31|30.92|31.05|30.97|31.05|30.97|31|30.92|4
1655217180000|2022-06-14 14:33:00|31.03|30.95|31|30.92|31.05|30.97|31|30.92|3
1655217190000|2022-06-14 14:33:10|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|2
1655217200000|2022-06-14 14:33:20|||||||||28
1655217230000|2022-06-14 14:33:50|31.08|31|31.1|31.02|31.1|31.02|31.08|31|22
1655217240000|2022-06-14 14:34:00|31.08|31|31.05|30.97|31.08|31|31.05|30.97|57
1655217250000|2022-06-14 14:34:10|31.08|31|31.1|31.02|31.1|31.02|31.08|31|31
1655217260000|2022-06-14 14:34:20|31.08|31|31.05|30.97|31.1|31.02|31.05|30.97|12
1655217270000|2022-06-14 14:34:30|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|13
1655217290000|2022-06-14 14:34:50|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|18
1655217300000|2022-06-14 14:35:00|31.03|30.95|31.03|30.95|31.05|30.97|31.03|30.95|18
1655217310000|2022-06-14 14:35:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|7
1655217320000|2022-06-14 14:35:20|31.03|30.95|31.03|30.95|31.05|30.97|31|30.92|49
1655217330000|2022-06-14 14:35:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655217340000|2022-06-14 14:35:40|31.1|31.02|31.05|30.97|31.1|31.02|31.05|30.97|22
1655217350000|2022-06-14 14:35:50|31.08|31|31.05|30.97|31.08|31|31.05|30.97|0
1655217370000|2022-06-14 14:36:10|||||||||33
1655217390000|2022-06-14 14:36:30|31|30.92|31|30.92|31|30.92|31|30.92|42
1655217400000|2022-06-14 14:36:40|||||||||1
1655217420000|2022-06-14 14:37:00|||||||||11
1655217430000|2022-06-14 14:37:10|30.95|30.87|30.98|30.9|31|30.92|30.95|30.87|23
1655217440000|2022-06-14 14:37:20|31|30.92|31|30.92|31|30.92|31|30.92|0
1655217460000|2022-06-14 14:37:40|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|18
1655217470000|2022-06-14 14:37:50|31.03|30.95|31|30.92|31.03|30.95|31|30.92|11
1655217480000|2022-06-14 14:38:00|31.03|30.95|31|30.92|31.03|30.95|31|30.92|1
1655217530000|2022-06-14 14:38:50|||||||||3
1655217540000|2022-06-14 14:39:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|35
1655217550000|2022-06-14 14:39:10|30.98|30.9|31|30.92|31|30.92|30.98|30.9|12
1655217560000|2022-06-14 14:39:20|31.05|30.97|31|30.92|31.05|30.97|31|30.92|23
1655217570000|2022-06-14 14:39:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|4
1655217590000|2022-06-14 14:39:50|31.03|30.95|31|30.92|31.03|30.95|31|30.92|22
1655217600000|2022-06-14 14:40:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655217620000|2022-06-14 14:40:20|31|30.92|31|30.92|31|30.92|31|30.92|13
1655217640000|2022-06-14 14:40:40|||||||||1
1655217680000|2022-06-14 14:41:20|31.03|30.95|31.03|30.95|31.05|30.97|31|30.92|4
1655217690000|2022-06-14 14:41:30|31|30.92|31|30.92|31.05|30.97|31|30.92|3
1655217700000|2022-06-14 14:41:40|31.03|30.95|31.03|30.95|31.03|30.95|31|30.92|0
1655217710000|2022-06-14 14:41:50|31|30.92|31.03|30.95|31.03|30.95|31|30.92|1
1655217720000|2022-06-14 14:42:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655217730000|2022-06-14 14:42:10|||||||||34
1655217740000|2022-06-14 14:42:20|31.1|31.02|31.1|31.02|31.1|31.02|31.05|30.97|23
1655217750000|2022-06-14 14:42:30|31.13|31.05|31.13|31.05|31.15|31.07|31.13|31.05|12
1655217760000|2022-06-14 14:42:40|31.15|31.07|31.15|31.07|31.15|31.07|31.13|31.05|3
1655217780000|2022-06-14 14:43:00|||||||||1
1655217790000|2022-06-14 14:43:10|||||||||2
1655217800000|2022-06-14 14:43:20|||||||||1
1655217810000|2022-06-14 14:43:30|||||||||2
1655217820000|2022-06-14 14:43:40|31.13|31.05|31.15|31.07|31.15|31.07|31.1|31.02|65
1655217850000|2022-06-14 14:44:10|31.13|31.05|31.1|31.02|31.13|31.05|31.1|31.02|11
1655217870000|2022-06-14 14:44:30|31.05|30.97|31.1|31.02|31.1|31.02|31.05|30.97|29
1655217900000|2022-06-14 14:45:00|31.08|31|31.1|31.02|31.1|31.02|31.05|30.97|18
1655217910000|2022-06-14 14:45:10|31.08|31|31.08|31|31.1|31.02|31.08|31|40
1655217920000|2022-06-14 14:45:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655217930000|2022-06-14 14:45:30|31.03|30.95|31.05|30.97|31.05|30.97|31|30.92|36
1655217940000|2022-06-14 14:45:40|||||||||37
1655217950000|2022-06-14 14:45:50|31.08|31|31.1|31.02|31.1|31.02|31.08|31|8
1655217960000|2022-06-14 14:46:00|31.08|31|31.05|30.97|31.1|31.02|31.05|30.97|4
1655217990000|2022-06-14 14:46:30|31|30.92|31|30.92|31|30.92|31|30.92|88
1655218000000|2022-06-14 14:46:40|||||||||1
1655218020000|2022-06-14 14:47:00|30.95|30.87|30.95|30.87|31|30.92|30.95|30.87|262
1655218030000|2022-06-14 14:47:10|30.92|30.84|30.9|30.82|30.95|30.87|30.9|30.82|44
1655218040000|2022-06-14 14:47:20|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|10
1655218050000|2022-06-14 14:47:30|30.92|30.84|30.92|30.84|30.95|30.87|30.9|30.82|24
1655218060000|2022-06-14 14:47:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655218080000|2022-06-14 14:48:00|||||||||21
1655218090000|2022-06-14 14:48:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|44
1655218110000|2022-06-14 14:48:30|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|4
1655218120000|2022-06-14 14:48:40|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|4
1655218150000|2022-06-14 14:49:10|30.75|30.67|30.8|30.72|30.8|30.72|30.75|30.67|70
1655218170000|2022-06-14 14:49:30|30.75|30.67|30.8|30.72|30.8|30.72|30.75|30.67|10
1655218180000|2022-06-14 14:49:40|30.75|30.67|30.75|30.67|30.78|30.7|30.75|30.67|11
1655218200000|2022-06-14 14:50:00|30.77|30.69|30.78|30.7|30.78|30.7|30.75|30.67|20
1655218210000|2022-06-14 14:50:10|30.75|30.67|30.75|30.67|30.78|30.7|30.75|30.67|14
1655218240000|2022-06-14 14:50:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|6
1655218250000|2022-06-14 14:50:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|5
1655218260000|2022-06-14 14:51:00|||||||||10
1655218270000|2022-06-14 14:51:10|30.7|30.62|30.7|30.62|30.7|30.62|30.65|30.57|13
1655218280000|2022-06-14 14:51:20|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|2
1655218290000|2022-06-14 14:51:30|30.68|30.6|30.65|30.57|30.7|30.62|30.65|30.57|0
1655218320000|2022-06-14 14:52:00|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|20
1655218330000|2022-06-14 14:52:10|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|80
1655218340000|2022-06-14 14:52:20|30.5|30.42|30.5|30.42|30.53|30.45|30.5|30.42|59
1655218360000|2022-06-14 14:52:40|30.53|30.45|30.5|30.42|30.53|30.45|30.5|30.42|2
1655218390000|2022-06-14 14:53:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|18
1655218400000|2022-06-14 14:53:20|30.58|30.5|30.58|30.5|30.6|30.52|30.55|30.47|21
1655218410000|2022-06-14 14:53:30|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1655218420000|2022-06-14 14:53:40|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|1
1655218430000|2022-06-14 14:53:50|||||||||8
1655218440000|2022-06-14 14:54:00|30.6|30.52|30.58|30.5|30.6|30.52|30.55|30.47|9
1655218450000|2022-06-14 14:54:10|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|11
1655218460000|2022-06-14 14:54:20|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|26
1655218470000|2022-06-14 14:54:30|30.55|30.47|30.6|30.52|30.6|30.52|30.55|30.47|34
1655218500000|2022-06-14 14:55:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|81
1655218510000|2022-06-14 14:55:10|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|39
1655218520000|2022-06-14 14:55:20|||||||||10
1655218530000|2022-06-14 14:55:30|||||||||1
1655218540000|2022-06-14 14:55:40|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|18
1655218550000|2022-06-14 14:55:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1655218560000|2022-06-14 14:56:00|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|7
1655218610000|2022-06-14 14:56:50|||||||||30
1655218620000|2022-06-14 14:57:00|||||||||2
1655218630000|2022-06-14 14:57:10|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|31
1655218640000|2022-06-14 14:57:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1655218670000|2022-06-14 14:57:50|||||||||1
1655218680000|2022-06-14 14:58:00|||||||||13
1655218690000|2022-06-14 14:58:10|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|3
1655218700000|2022-06-14 14:58:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|17
1655218720000|2022-06-14 14:58:40|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|21
1655218730000|2022-06-14 14:58:50|30.58|30.5|30.6|30.52|30.6|30.52|30.58|30.5|0
1655218780000|2022-06-14 14:59:40|||||||||9
1655218790000|2022-06-14 14:59:50|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|57
1655218800000|2022-06-14 15:00:00|||||||||8
1655218810000|2022-06-14 15:00:10|30.65|30.57|30.6|30.52|30.65|30.57|30.6|30.52|11
1655218820000|2022-06-14 15:00:20|||||||||59
1655218830000|2022-06-14 15:00:30|||||||||7
1655218850000|2022-06-14 15:00:50|30.63|30.55|30.6|30.52|30.63|30.55|30.6|30.52|5
1655218860000|2022-06-14 15:01:00|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|29
1655218870000|2022-06-14 15:01:10|30.55|30.47|30.6|30.52|30.6|30.52|30.55|30.47|19
1655218880000|2022-06-14 15:01:20|||||||||39
1655218890000|2022-06-14 15:01:30|30.58|30.5|30.58|30.5|30.6|30.52|30.58|30.5|16
1655218900000|2022-06-14 15:01:40|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|6
1655218940000|2022-06-14 15:02:20|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|17
1655218960000|2022-06-14 15:02:40|||||||||9
1655218970000|2022-06-14 15:02:50|||||||||5
1655218980000|2022-06-14 15:03:00|||||||||1
1655218990000|2022-06-14 15:03:10|30.58|30.5|30.55|30.47|30.6|30.52|30.55|30.47|65
1655219020000|2022-06-14 15:03:40|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|2
1655219030000|2022-06-14 15:03:50|30.58|30.5|30.6|30.52|30.6|30.52|30.55|30.47|32
1655219040000|2022-06-14 15:04:00|||||||||17
1655219060000|2022-06-14 15:04:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|67
1655219070000|2022-06-14 15:04:30|||||||||1
1655219080000|2022-06-14 15:04:40|||||||||9
1655219090000|2022-06-14 15:04:50|30.58|30.5|30.55|30.47|30.58|30.5|30.55|30.47|52
1655219100000|2022-06-14 15:05:00|||||||||1
1655219110000|2022-06-14 15:05:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|4
1655219120000|2022-06-14 15:05:20|||||||||6
1655219140000|2022-06-14 15:05:40|30.63|30.55|30.6|30.52|30.65|30.57|30.6|30.52|105
1655219160000|2022-06-14 15:06:00|30.63|30.55|30.63|30.55|30.63|30.55|30.6|30.52|2
1655219170000|2022-06-14 15:06:10|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1655219180000|2022-06-14 15:06:20|||||||||1
1655219190000|2022-06-14 15:06:30|30.65|30.57|30.68|30.6|30.7|30.62|30.65|30.57|67
1655219200000|2022-06-14 15:06:40|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|0
1655219220000|2022-06-14 15:07:00|30.73|30.65|30.75|30.67|30.75|30.67|30.7|30.62|61
1655219230000|2022-06-14 15:07:10|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|36
1655219240000|2022-06-14 15:07:20|30.73|30.65|30.75|30.67|30.75|30.67|30.7|30.62|4
1655219260000|2022-06-14 15:07:40|30.73|30.65|30.73|30.65|30.75|30.67|30.7|30.62|24
1655219270000|2022-06-14 15:07:50|30.75|30.67|30.75|30.67|30.75|30.67|30.73|30.65|1
1655219290000|2022-06-14 15:08:10|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|5
1655219310000|2022-06-14 15:08:30|30.8|30.72|30.75|30.67|30.8|30.72|30.75|30.67|60
1655219320000|2022-06-14 15:08:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|3
1655219330000|2022-06-14 15:08:50|||||||||6
1655219410000|2022-06-14 15:10:10|||||||||6
1655219420000|2022-06-14 15:10:20|||||||||5
1655219430000|2022-06-14 15:10:30|||||||||10
1655219450000|2022-06-14 15:10:50|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|24
1655219460000|2022-06-14 15:11:00|30.83|30.75|30.83|30.75|30.83|30.75|30.8|30.72|1
1655219470000|2022-06-14 15:11:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|3
1655219480000|2022-06-14 15:11:20|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|3
1655219490000|2022-06-14 15:11:30|||||||||1
1655219500000|2022-06-14 15:11:40|||||||||1
1655219520000|2022-06-14 15:12:00|||||||||3
1655219530000|2022-06-14 15:12:10|||||||||3
1655219540000|2022-06-14 15:12:20|||||||||2
1655219550000|2022-06-14 15:12:30|||||||||3
1655219560000|2022-06-14 15:12:40|||||||||3
1655219570000|2022-06-14 15:12:50|||||||||3
1655219580000|2022-06-14 15:13:00|30.9|30.82|30.9|30.82|30.9|30.82|30.85|30.77|59
1655219600000|2022-06-14 15:13:20|||||||||23
1655219610000|2022-06-14 15:13:30|30.85|30.77|30.9|30.82|30.9|30.82|30.85|30.77|41
1655219620000|2022-06-14 15:13:40|||||||||14
1655219660000|2022-06-14 15:14:20|||||||||8
1655219670000|2022-06-14 15:14:30|||||||||13
1655219680000|2022-06-14 15:14:40|||||||||2
1655219690000|2022-06-14 15:14:50|||||||||15
1655219700000|2022-06-14 15:15:00|||||||||39
1655219710000|2022-06-14 15:15:10|||||||||10
1655219720000|2022-06-14 15:15:20|||||||||16
1655219740000|2022-06-14 15:15:40|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|5
1655219750000|2022-06-14 15:15:50|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|6
1655219760000|2022-06-14 15:16:00|30.93|30.85|30.9|30.82|30.95|30.87|30.9|30.82|60
1655219790000|2022-06-14 15:16:30|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|16
1655219800000|2022-06-14 15:16:40|||||||||11
1655219810000|2022-06-14 15:16:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|33
1655219820000|2022-06-14 15:17:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655219840000|2022-06-14 15:17:20|||||||||33
1655219860000|2022-06-14 15:17:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|57
1655219870000|2022-06-14 15:17:50|30.88|30.8|30.88|30.8|30.9|30.82|30.85|30.77|9
1655219880000|2022-06-14 15:18:00|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|13
1655219900000|2022-06-14 15:18:20|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|0
1655219910000|2022-06-14 15:18:30|30.88|30.8|30.88|30.8|30.9|30.82|30.85|30.77|7
1655219920000|2022-06-14 15:18:40|30.85|30.77|30.85|30.77|30.9|30.82|30.85|30.77|0
1655219930000|2022-06-14 15:18:50|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|1
1655219960000|2022-06-14 15:19:20|30.93|30.85|30.9|30.82|30.95|30.87|30.9|30.82|2
1655219970000|2022-06-14 15:19:30|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1655219980000|2022-06-14 15:19:40|||||||||6
1655219990000|2022-06-14 15:19:50|||||||||3
1655220000000|2022-06-14 15:20:00|||||||||4
1655220010000|2022-06-14 15:20:10|||||||||9
1655220020000|2022-06-14 15:20:20|30.93|30.85|30.93|30.85|30.95|30.87|30.9|30.82|18
1655220030000|2022-06-14 15:20:30|30.9|30.82|30.95|30.87|30.95|30.87|30.9|30.82|28
1655220040000|2022-06-14 15:20:40|||||||||3
1655220050000|2022-06-14 15:20:50|30.98|30.9|30.95|30.87|31|30.92|30.95|30.87|71
1655220060000|2022-06-14 15:21:00|30.98|30.9|30.98|30.9|30.98|30.9|30.95|30.87|6
1655220070000|2022-06-14 15:21:10|31|30.92|30.98|30.9|31|30.92|30.98|30.9|17
1655220080000|2022-06-14 15:21:20|30.95|30.87|31|30.92|31|30.92|30.95|30.87|1
1655220110000|2022-06-14 15:21:50|||||||||1
1655220130000|2022-06-14 15:22:10|||||||||28
1655220140000|2022-06-14 15:22:20|31.03|30.95|31|30.92|31.03|30.95|31|30.92|17
1655220160000|2022-06-14 15:22:40|31.03|30.95|31|30.92|31.03|30.95|31|30.92|1
1655220170000|2022-06-14 15:22:50|31.03|30.95|31|30.92|31.03|30.95|31|30.92|0
1655220180000|2022-06-14 15:23:00|||||||||4
1655220200000|2022-06-14 15:23:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|88
1655220230000|2022-06-14 15:23:50|30.98|30.9|31|30.92|31|30.92|30.98|30.9|14
1655220240000|2022-06-14 15:24:00|30.98|30.9|30.95|30.87|31|30.92|30.95|30.87|23
1655220270000|2022-06-14 15:24:30|||||||||7
1655220280000|2022-06-14 15:24:40|30.9|30.82|30.93|30.85|30.95|30.87|30.9|30.82|84
1655220290000|2022-06-14 15:24:50|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|4
1655220310000|2022-06-14 15:25:10|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|32
1655220330000|2022-06-14 15:25:30|||||||||20
1655220360000|2022-06-14 15:26:00|||||||||1
1655220370000|2022-06-14 15:26:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|47
1655220390000|2022-06-14 15:26:30|30.88|30.8|30.9|30.82|30.9|30.82|30.85|30.77|48
1655220400000|2022-06-14 15:26:40|||||||||7
1655220410000|2022-06-14 15:26:50|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|53
1655220420000|2022-06-14 15:27:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|4
1655220430000|2022-06-14 15:27:10|||||||||70
1655220440000|2022-06-14 15:27:20|||||||||6
1655220460000|2022-06-14 15:27:40|||||||||4
1655220470000|2022-06-14 15:27:50|||||||||52
1655220480000|2022-06-14 15:28:00|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|3
1655220490000|2022-06-14 15:28:10|||||||||122
1655220500000|2022-06-14 15:28:20|||||||||28
1655220510000|2022-06-14 15:28:30|||||||||9
1655220530000|2022-06-14 15:28:50|||||||||10
1655220540000|2022-06-14 15:29:00|||||||||43
1655220550000|2022-06-14 15:29:10|||||||||78
1655220560000|2022-06-14 15:29:20|||||||||19
1655220570000|2022-06-14 15:29:30|||||||||74
1655220580000|2022-06-14 15:29:40|||||||||36
1655220590000|2022-06-14 15:29:50|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|58
1655220600000|2022-06-14 15:30:00|30.95|30.87|30.9|30.82|30.95|30.87|30.9|30.82|32
1655220610000|2022-06-14 15:30:10|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|23
1655220620000|2022-06-14 15:30:20|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|4
1655220630000|2022-06-14 15:30:30|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|6
1655220640000|2022-06-14 15:30:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|6
1655220650000|2022-06-14 15:30:50|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|9
1655220670000|2022-06-14 15:31:10|30.88|30.8|30.9|30.82|30.9|30.82|30.85|30.77|0
1655220690000|2022-06-14 15:31:30|30.88|30.8|30.85|30.77|30.9|30.82|30.85|30.77|14
1655220700000|2022-06-14 15:31:40|30.88|30.8|30.88|30.8|30.88|30.8|30.85|30.77|0
1655220710000|2022-06-14 15:31:50|30.85|30.77|30.9|30.82|30.9|30.82|30.85|30.77|0
1655220730000|2022-06-14 15:32:10|||||||||1
1655220740000|2022-06-14 15:32:20|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|5
1655220760000|2022-06-14 15:32:40|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|7
1655220780000|2022-06-14 15:33:00|30.93|30.85|30.93|30.85|30.93|30.85|30.9|30.82|8
1655220790000|2022-06-14 15:33:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655220810000|2022-06-14 15:33:30|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1655220820000|2022-06-14 15:33:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|5
1655220840000|2022-06-14 15:34:00|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|5
1655220850000|2022-06-14 15:34:10|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|0
1655220860000|2022-06-14 15:34:20|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|5
1655220880000|2022-06-14 15:34:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|13
1655220960000|2022-06-14 15:36:00|||||||||1
1655220970000|2022-06-14 15:36:10|30.83|30.75|30.83|30.75|30.85|30.77|30.8|30.72|2
1655220980000|2022-06-14 15:36:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655220990000|2022-06-14 15:36:30|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|5
1655221000000|2022-06-14 15:36:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1655221020000|2022-06-14 15:37:00|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|2
1655221040000|2022-06-14 15:37:20|||||||||9
1655221050000|2022-06-14 15:37:30|30.85|30.77|30.85|30.77|30.85|30.77|30.8|30.72|39
1655221060000|2022-06-14 15:37:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|1
1655221070000|2022-06-14 15:37:50|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1655221090000|2022-06-14 15:38:10|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|19
1655221120000|2022-06-14 15:38:40|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|9
1655221150000|2022-06-14 15:39:10|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|0
1655221160000|2022-06-14 15:39:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655221170000|2022-06-14 15:39:30|||||||||1
1655221180000|2022-06-14 15:39:40|||||||||1
1655221200000|2022-06-14 15:40:00|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1655221210000|2022-06-14 15:40:10|30.93|30.85|30.9|30.82|30.95|30.87|30.9|30.82|1
1655221220000|2022-06-14 15:40:20|||||||||1
1655221240000|2022-06-14 15:40:40|||||||||1
1655221270000|2022-06-14 15:41:10|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|0
1655221280000|2022-06-14 15:41:20|||||||||1
1655221310000|2022-06-14 15:41:50|||||||||27
1655221320000|2022-06-14 15:42:00|30.8|30.72|30.85|30.77|30.85|30.77|30.8|30.72|9
1655221360000|2022-06-14 15:42:40|||||||||2
1655221370000|2022-06-14 15:42:50|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|21
1655221390000|2022-06-14 15:43:10|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|10
1655221400000|2022-06-14 15:43:20|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|0
1655221410000|2022-06-14 15:43:30|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655221420000|2022-06-14 15:43:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655221450000|2022-06-14 15:44:10|||||||||8
1655221460000|2022-06-14 15:44:20|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|2
1655221470000|2022-06-14 15:44:30|30.8|30.72|30.85|30.77|30.85|30.77|30.8|30.72|0
1655221490000|2022-06-14 15:44:50|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|21
1655221500000|2022-06-14 15:45:00|30.83|30.75|30.83|30.75|30.83|30.75|30.8|30.72|11
1655221510000|2022-06-14 15:45:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655221550000|2022-06-14 15:45:50|30.83|30.75|30.83|30.75|30.85|30.77|30.83|30.75|1
1655221560000|2022-06-14 15:46:00|30.8|30.72|30.8|30.72|30.83|30.75|30.8|30.72|0
1655221570000|2022-06-14 15:46:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|37
1655221590000|2022-06-14 15:46:30|||||||||4
1655221600000|2022-06-14 15:46:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|6
1655221660000|2022-06-14 15:47:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1655221670000|2022-06-14 15:47:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655221690000|2022-06-14 15:48:10|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|9
1655221700000|2022-06-14 15:48:20|30.83|30.75|30.83|30.75|30.85|30.77|30.8|30.72|1
1655221710000|2022-06-14 15:48:30|30.8|30.72|30.85|30.77|30.85|30.77|30.8|30.72|0
1655221720000|2022-06-14 15:48:40|30.83|30.75|30.83|30.75|30.85|30.77|30.8|30.72|3
1655221730000|2022-06-14 15:48:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655221740000|2022-06-14 15:49:00|||||||||1
1655221750000|2022-06-14 15:49:10|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1655221760000|2022-06-14 15:49:20|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|1
1655221770000|2022-06-14 15:49:30|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|0
1655221780000|2022-06-14 15:49:40|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1655221790000|2022-06-14 15:49:50|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|0
1655221800000|2022-06-14 15:50:00|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|0
1655221810000|2022-06-14 15:50:10|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|0
1655221820000|2022-06-14 15:50:20|30.8|30.72|30.83|30.75|30.85|30.77|30.8|30.72|0
1655221830000|2022-06-14 15:50:30|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|1
1655221840000|2022-06-14 15:50:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|4
1655221850000|2022-06-14 15:50:50|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|0
1655221860000|2022-06-14 15:51:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655221870000|2022-06-14 15:51:10|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1655221880000|2022-06-14 15:51:20|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1655221890000|2022-06-14 15:51:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655221900000|2022-06-14 15:51:40|||||||||16
1655221970000|2022-06-14 15:52:50|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|7
1655221980000|2022-06-14 15:53:00|30.83|30.75|30.8|30.72|30.85|30.77|30.8|30.72|2
1655221990000|2022-06-14 15:53:10|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655222000000|2022-06-14 15:53:20|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1655222010000|2022-06-14 15:53:30|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|1
1655222030000|2022-06-14 15:53:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655222050000|2022-06-14 15:54:10|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1655222060000|2022-06-14 15:54:20|30.78|30.7|30.78|30.7|30.78|30.7|30.75|30.67|1
1655222070000|2022-06-14 15:54:30|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|0
1655222080000|2022-06-14 15:54:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1655222090000|2022-06-14 15:54:50|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|2
1655222100000|2022-06-14 15:55:00|30.75|30.67|30.78|30.7|30.8|30.72|30.75|30.67|1
1655222120000|2022-06-14 15:55:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655222140000|2022-06-14 15:55:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1655222150000|2022-06-14 15:55:50|30.75|30.67|30.78|30.7|30.8|30.72|30.75|30.67|0
1655222160000|2022-06-14 15:56:00|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1655222180000|2022-06-14 15:56:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655222190000|2022-06-14 15:56:30|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|1
1655222200000|2022-06-14 15:56:40|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1655222210000|2022-06-14 15:56:50|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|8
1655222220000|2022-06-14 15:57:00|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1655222230000|2022-06-14 15:57:10|30.75|30.67|30.78|30.7|30.8|30.72|30.75|30.67|4
1655222250000|2022-06-14 15:57:30|30.75|30.67|30.78|30.7|30.8|30.72|30.75|30.67|2
1655222260000|2022-06-14 15:57:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655222270000|2022-06-14 15:57:50|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1655222280000|2022-06-14 15:58:00|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1655222290000|2022-06-14 15:58:10|30.75|30.67|30.75|30.67|30.78|30.7|30.75|30.67|1
1655222300000|2022-06-14 15:58:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1655222310000|2022-06-14 15:58:30|||||||||6
1655222320000|2022-06-14 15:58:40|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|33
1655222340000|2022-06-14 15:59:00|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|7
1655222350000|2022-06-14 15:59:10|||||||||11
1655222370000|2022-06-14 15:59:30|||||||||8
1655222380000|2022-06-14 15:59:40|||||||||6
1655222390000|2022-06-14 15:59:50|||||||||1
1655222400000|2022-06-14 16:00:00|30.77|30.69|30.85|30.77|30.85|30.77|30.77|30.69|9
1655222410000|2022-06-14 16:00:10|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|1
1655222430000|2022-06-14 16:00:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|8
1655222440000|2022-06-14 16:00:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655222450000|2022-06-14 16:00:50|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1655222460000|2022-06-14 16:01:00|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1655222490000|2022-06-14 16:01:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|1
1655222500000|2022-06-14 16:01:40|30.92|30.84|30.93|30.85|30.93|30.85|30.9|30.82|0
1655222520000|2022-06-14 16:02:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655222530000|2022-06-14 16:02:10|||||||||1
1655222590000|2022-06-14 16:03:10|31|30.92|30.97|30.89|31|30.92|30.97|30.89|3
1655222600000|2022-06-14 16:03:20|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1655222610000|2022-06-14 16:03:30|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|1
1655222650000|2022-06-14 16:04:10|30.97|30.89|30.98|30.9|30.98|30.9|30.95|30.87|1
1655222670000|2022-06-14 16:04:30|30.97|30.89|30.95|30.87|30.98|30.9|30.95|30.87|0
1655222700000|2022-06-14 16:05:00|31|30.92|30.95|30.87|31|30.92|30.95|30.87|1
1655222710000|2022-06-14 16:05:10|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|1
1655222720000|2022-06-14 16:05:20|30.97|30.89|30.98|30.9|30.98|30.9|30.95|30.87|0
1655222730000|2022-06-14 16:05:30|||||||||1
1655222740000|2022-06-14 16:05:40|30.97|30.89|30.95|30.87|30.97|30.89|30.92|30.84|0
1655222750000|2022-06-14 16:05:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655222760000|2022-06-14 16:06:00|30.95|30.87|30.95|30.87|30.95|30.87|30.92|30.84|0
1655222820000|2022-06-14 16:07:00|30.97|30.89|31|30.92|31|30.92|30.97|30.89|0
1655222830000|2022-06-14 16:07:10|30.97|30.89|31|30.92|31|30.92|30.97|30.89|0
1655222840000|2022-06-14 16:07:20|30.97|30.89|30.97|30.89|31|30.92|30.95|30.87|2
1655222850000|2022-06-14 16:07:30|30.95|30.87|30.9|30.82|30.95|30.87|30.9|30.82|6
1655222890000|2022-06-14 16:08:10|30.92|30.84|30.92|30.84|30.95|30.87|30.92|30.84|3
1655222900000|2022-06-14 16:08:20|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1655222920000|2022-06-14 16:08:40|30.95|30.87|30.9|30.82|30.95|30.87|30.9|30.82|0
1655222930000|2022-06-14 16:08:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|8
1655222940000|2022-06-14 16:09:00|30.9|30.82|30.88|30.8|30.9|30.82|30.87|30.79|2
1655222950000|2022-06-14 16:09:10|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1655222970000|2022-06-14 16:09:30|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|1
1655223020000|2022-06-14 16:10:20|||||||||3
1655223030000|2022-06-14 16:10:30|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|3
1655223060000|2022-06-14 16:11:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655223070000|2022-06-14 16:11:10|||||||||1
1655223080000|2022-06-14 16:11:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655223090000|2022-06-14 16:11:30|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|2
1655223100000|2022-06-14 16:11:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|2
1655223110000|2022-06-14 16:11:50|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1655223130000|2022-06-14 16:12:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655223140000|2022-06-14 16:12:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|3
1655223150000|2022-06-14 16:12:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655223170000|2022-06-14 16:12:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|1
1655223180000|2022-06-14 16:13:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|2
1655223190000|2022-06-14 16:13:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|9
1655223200000|2022-06-14 16:13:20|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1655223210000|2022-06-14 16:13:30|30.93|30.85|30.95|30.87|30.95|30.87|30.92|30.84|0
1655223220000|2022-06-14 16:13:40|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1655223230000|2022-06-14 16:13:50|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1655223260000|2022-06-14 16:14:20|31|30.92|31|30.92|31|30.92|31|30.92|1
1655223300000|2022-06-14 16:15:00|||||||||1
1655223320000|2022-06-14 16:15:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|2
1655223350000|2022-06-14 16:15:50|31.02|30.94|30.97|30.89|31.02|30.94|30.97|30.89|7
1655223360000|2022-06-14 16:16:00|30.95|30.87|30.97|30.89|31|30.92|30.95|30.87|3
1655223370000|2022-06-14 16:16:10|31|30.92|31|30.92|31|30.92|31|30.92|0
1655223380000|2022-06-14 16:16:20|||||||||1
1655223390000|2022-06-14 16:16:30|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1655223400000|2022-06-14 16:16:40|||||||||1
1655223410000|2022-06-14 16:16:50|30.97|30.89|30.95|30.87|31|30.92|30.95|30.87|0
1655223420000|2022-06-14 16:17:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655223430000|2022-06-14 16:17:10|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1655223480000|2022-06-14 16:18:00|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|4
1655223490000|2022-06-14 16:18:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|1
1655223500000|2022-06-14 16:18:20|||||||||1
1655223530000|2022-06-14 16:18:50|||||||||3
1655223540000|2022-06-14 16:19:00|30.87|30.79|30.82|30.74|30.87|30.79|30.82|30.74|0
1655223550000|2022-06-14 16:19:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655223560000|2022-06-14 16:19:20|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655223570000|2022-06-14 16:19:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655223600000|2022-06-14 16:20:00|30.82|30.74|30.82|30.74|30.85|30.77|30.82|30.74|0
1655223610000|2022-06-14 16:20:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655223630000|2022-06-14 16:20:30|30.82|30.74|30.82|30.74|30.85|30.77|30.82|30.74|1
1655223640000|2022-06-14 16:20:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655223660000|2022-06-14 16:21:00|30.87|30.79|30.87|30.79|30.9|30.82|30.87|30.79|2
1655223670000|2022-06-14 16:21:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655223690000|2022-06-14 16:21:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|3
1655223700000|2022-06-14 16:21:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655223720000|2022-06-14 16:22:00|||||||||1
1655223730000|2022-06-14 16:22:10|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|1
1655223760000|2022-06-14 16:22:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1655223770000|2022-06-14 16:22:50|30.9|30.82|30.9|30.82|30.9|30.82|30.87|30.79|0
1655223800000|2022-06-14 16:23:20|||||||||1
1655223830000|2022-06-14 16:23:50|||||||||1
1655223840000|2022-06-14 16:24:00|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|2
1655223850000|2022-06-14 16:24:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655223860000|2022-06-14 16:24:20|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|2
1655223870000|2022-06-14 16:24:30|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|0
1655223880000|2022-06-14 16:24:40|30.87|30.79|30.87|30.79|30.9|30.82|30.87|30.79|0
1655223890000|2022-06-14 16:24:50|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1655223900000|2022-06-14 16:25:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655223920000|2022-06-14 16:25:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|1
1655223930000|2022-06-14 16:25:30|30.9|30.82|30.92|30.84|30.95|30.87|30.9|30.82|1
1655223940000|2022-06-14 16:25:40|30.95|30.87|30.95|30.87|30.95|30.87|30.92|30.84|0
1655223980000|2022-06-14 16:26:20|||||||||1
1655224030000|2022-06-14 16:27:10|||||||||1
1655224060000|2022-06-14 16:27:40|||||||||1
1655224080000|2022-06-14 16:28:00|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1655224090000|2022-06-14 16:28:10|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1655224110000|2022-06-14 16:28:30|30.97|30.89|30.98|30.9|31|30.92|30.97|30.89|2
1655224120000|2022-06-14 16:28:40|31|30.92|31|30.92|31|30.92|30.97|30.89|1
1655224140000|2022-06-14 16:29:00|30.97|30.89|31|30.92|31|30.92|30.97|30.89|0
1655224150000|2022-06-14 16:29:10|||||||||1
1655224160000|2022-06-14 16:29:20|||||||||1
1655224170000|2022-06-14 16:29:30|||||||||1
1655224210000|2022-06-14 16:30:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655224250000|2022-06-14 16:30:50|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|1
1655224260000|2022-06-14 16:31:00|31|30.92|31|30.92|31|30.92|31|30.92|1
1655224270000|2022-06-14 16:31:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|1
1655224310000|2022-06-14 16:31:50|31.02|30.94|31.07|30.99|31.07|30.99|31.02|30.94|2
1655224330000|2022-06-14 16:32:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655224350000|2022-06-14 16:32:30|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|1
1655224360000|2022-06-14 16:32:40|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1655224370000|2022-06-14 16:32:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655224380000|2022-06-14 16:33:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655224400000|2022-06-14 16:33:20|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1655224410000|2022-06-14 16:33:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655224420000|2022-06-14 16:33:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655224440000|2022-06-14 16:34:00|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|0
1655224450000|2022-06-14 16:34:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655224470000|2022-06-14 16:34:30|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1655224490000|2022-06-14 16:34:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655224500000|2022-06-14 16:35:00|31.15|31.07|31.17|31.09|31.2|31.12|31.15|31.07|2
1655224510000|2022-06-14 16:35:10|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|1
1655224520000|2022-06-14 16:35:20|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|3
1655224530000|2022-06-14 16:35:30|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|1
1655224540000|2022-06-14 16:35:40|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|0
1655224560000|2022-06-14 16:36:00|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|1
1655224580000|2022-06-14 16:36:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|1
1655224590000|2022-06-14 16:36:30|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1655224600000|2022-06-14 16:36:40|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1655224610000|2022-06-14 16:36:50|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|4
1655224620000|2022-06-14 16:37:00|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1655224640000|2022-06-14 16:37:20|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|0
1655224670000|2022-06-14 16:37:50|31.15|31.07|31.2|31.12|31.2|31.12|31.15|31.07|5
1655224680000|2022-06-14 16:38:00|||||||||1
1655224690000|2022-06-14 16:38:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|3
1655224700000|2022-06-14 16:38:20|||||||||3
1655224710000|2022-06-14 16:38:30|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|4
1655224720000|2022-06-14 16:38:40|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|0
1655224730000|2022-06-14 16:38:50|31.17|31.09|31.25|31.17|31.25|31.17|31.17|31.09|1
1655224750000|2022-06-14 16:39:10|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|1
1655224760000|2022-06-14 16:39:20|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|1
1655224770000|2022-06-14 16:39:30|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1655224790000|2022-06-14 16:39:50|31.25|31.17|31.25|31.17|31.25|31.17|31.22|31.14|0
1655224800000|2022-06-14 16:40:00|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|0
1655224810000|2022-06-14 16:40:10|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|1
1655224820000|2022-06-14 16:40:20|31.35|31.27|31.3|31.22|31.35|31.27|31.3|31.22|3
1655224830000|2022-06-14 16:40:30|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|0
1655224840000|2022-06-14 16:40:40|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1655224860000|2022-06-14 16:41:00|31.22|31.14|31.2|31.12|31.25|31.17|31.2|31.12|0
1655224880000|2022-06-14 16:41:20|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|0
1655224890000|2022-06-14 16:41:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|2
1655224900000|2022-06-14 16:41:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655224910000|2022-06-14 16:41:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655224920000|2022-06-14 16:42:00|31.25|31.17|31.25|31.17|31.27|31.19|31.25|31.17|0
1655224930000|2022-06-14 16:42:10|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1655224940000|2022-06-14 16:42:20|31.22|31.14|31.22|31.14|31.25|31.17|31.22|31.14|0
1655224950000|2022-06-14 16:42:30|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655224990000|2022-06-14 16:43:10|||||||||1
1655225000000|2022-06-14 16:43:20|31.17|31.09|31.2|31.12|31.2|31.12|31.17|31.09|0
1655225020000|2022-06-14 16:43:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|1
1655225050000|2022-06-14 16:44:10|||||||||1
1655225060000|2022-06-14 16:44:20|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|0
1655225070000|2022-06-14 16:44:30|31.17|31.09|31.17|31.09|31.2|31.12|31.17|31.09|0
1655225080000|2022-06-14 16:44:40|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|0
1655225090000|2022-06-14 16:44:50|||||||||1
1655225100000|2022-06-14 16:45:00|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|1
1655225110000|2022-06-14 16:45:10|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|2
1655225120000|2022-06-14 16:45:20|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655225140000|2022-06-14 16:45:40|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|1
1655225150000|2022-06-14 16:45:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655225160000|2022-06-14 16:46:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655225170000|2022-06-14 16:46:10|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655225180000|2022-06-14 16:46:20|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655225190000|2022-06-14 16:46:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655225210000|2022-06-14 16:46:50|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1655225220000|2022-06-14 16:47:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|1
1655225260000|2022-06-14 16:47:40|31.08|31|31.08|31|31.1|31.02|31.08|31|1
1655225270000|2022-06-14 16:47:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655225280000|2022-06-14 16:48:00|31.08|31|31.1|31.02|31.1|31.02|31.08|31|1
1655225290000|2022-06-14 16:48:10|||||||||1
1655225310000|2022-06-14 16:48:30|||||||||1
1655225330000|2022-06-14 16:48:50|31.08|31|31.1|31.02|31.1|31.02|31.08|31|0
1655225340000|2022-06-14 16:49:00|31.08|31|31.07|30.99|31.08|31|31.07|30.99|0
1655225350000|2022-06-14 16:49:10|31.08|31|31.07|30.99|31.1|31.02|31.07|30.99|0
1655225360000|2022-06-14 16:49:20|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|0
1655225370000|2022-06-14 16:49:30|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|0
1655225380000|2022-06-14 16:49:40|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|0
1655225410000|2022-06-14 16:50:10|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|3
1655225440000|2022-06-14 16:50:40|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655225450000|2022-06-14 16:50:50|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|0
1655225460000|2022-06-14 16:51:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655225480000|2022-06-14 16:51:20|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|1
1655225500000|2022-06-14 16:51:40|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1655225510000|2022-06-14 16:51:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655225520000|2022-06-14 16:52:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|2
1655225530000|2022-06-14 16:52:10|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|0
1655225630000|2022-06-14 16:53:50|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|0
1655225640000|2022-06-14 16:54:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1655225650000|2022-06-14 16:54:10|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|0
1655225670000|2022-06-14 16:54:30|||||||||1
1655225680000|2022-06-14 16:54:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655225690000|2022-06-14 16:54:50|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|3
1655225700000|2022-06-14 16:55:00|31.02|30.94|31.02|30.94|31.05|30.97|31.02|30.94|0
1655225710000|2022-06-14 16:55:10|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|1
1655225720000|2022-06-14 16:55:20|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1655225730000|2022-06-14 16:55:30|31|30.92|31|30.92|31|30.92|31|30.92|0
1655225740000|2022-06-14 16:55:40|||||||||1
1655225750000|2022-06-14 16:55:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655225760000|2022-06-14 16:56:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655225840000|2022-06-14 16:57:20|||||||||1
1655225860000|2022-06-14 16:57:40|||||||||1
1655225910000|2022-06-14 16:58:30|31|30.92|31|30.92|31|30.92|31|30.92|1
1655225930000|2022-06-14 16:58:50|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|2
1655225940000|2022-06-14 16:59:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655225950000|2022-06-14 16:59:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655225960000|2022-06-14 16:59:20|||||||||1
1655225990000|2022-06-14 16:59:50|||||||||1
1655226000000|2022-06-14 17:00:00|||||||||1
1655226010000|2022-06-14 17:00:10|30.97|30.89|31|30.92|31|30.92|30.97|30.89|1
1655226020000|2022-06-14 17:00:20|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1655226070000|2022-06-14 17:01:10|||||||||2
1655226130000|2022-06-14 17:02:10|31|30.92|31|30.92|31|30.92|31|30.92|1
1655226160000|2022-06-14 17:02:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655226170000|2022-06-14 17:02:50|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|1
1655226180000|2022-06-14 17:03:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655226190000|2022-06-14 17:03:10|||||||||13
1655226290000|2022-06-14 17:04:50|31.02|30.94|31|30.92|31.02|30.94|31|30.92|2
1655226300000|2022-06-14 17:05:00|||||||||18
1655226320000|2022-06-14 17:05:20|30.97|30.89|31|30.92|31|30.92|30.97|30.89|4
1655226360000|2022-06-14 17:06:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|2
1655226370000|2022-06-14 17:06:10|31|30.92|31|30.92|31|30.92|31|30.92|0
1655226400000|2022-06-14 17:06:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|1
1655226410000|2022-06-14 17:06:50|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|2
1655226420000|2022-06-14 17:07:00|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1655226430000|2022-06-14 17:07:10|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1655226440000|2022-06-14 17:07:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655226480000|2022-06-14 17:08:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|1
1655226550000|2022-06-14 17:09:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|2
1655226680000|2022-06-14 17:11:20|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1655226690000|2022-06-14 17:11:30|30.9|30.82|30.9|30.82|30.9|30.82|30.87|30.79|0
1655226730000|2022-06-14 17:12:10|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|3
1655226750000|2022-06-14 17:12:30|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655226760000|2022-06-14 17:12:40|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|1
1655226790000|2022-06-14 17:13:10|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1655226800000|2022-06-14 17:13:20|30.9|30.82|30.85|30.77|30.9|30.82|30.85|30.77|0
1655226820000|2022-06-14 17:13:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|3
1655226840000|2022-06-14 17:14:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655226850000|2022-06-14 17:14:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655226860000|2022-06-14 17:14:20|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655226870000|2022-06-14 17:14:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655226880000|2022-06-14 17:14:40|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1655226890000|2022-06-14 17:14:50|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655226910000|2022-06-14 17:15:10|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1655226920000|2022-06-14 17:15:20|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1655226930000|2022-06-14 17:15:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655226970000|2022-06-14 17:16:10|||||||||1
1655226980000|2022-06-14 17:16:20|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|2
1655227030000|2022-06-14 17:17:10|30.8|30.72|30.77|30.69|30.82|30.74|30.77|30.69|8
1655227040000|2022-06-14 17:17:20|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|2
1655227050000|2022-06-14 17:17:30|30.77|30.69|30.77|30.69|30.77|30.69|30.75|30.67|0
1655227060000|2022-06-14 17:17:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655227070000|2022-06-14 17:17:50|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|4
1655227080000|2022-06-14 17:18:00|30.75|30.67|30.8|30.72|30.8|30.72|30.75|30.67|2
1655227090000|2022-06-14 17:18:10|30.82|30.74|30.85|30.77|30.85|30.77|30.8|30.72|0
1655227100000|2022-06-14 17:18:20|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|8
1655227120000|2022-06-14 17:18:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655227140000|2022-06-14 17:19:00|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1655227150000|2022-06-14 17:19:10|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655227160000|2022-06-14 17:19:20|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|0
1655227170000|2022-06-14 17:19:30|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1655227180000|2022-06-14 17:19:40|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1655227190000|2022-06-14 17:19:50|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|13
1655227240000|2022-06-14 17:20:40|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|6
1655227250000|2022-06-14 17:20:50|30.85|30.77|30.85|30.77|30.85|30.77|30.82|30.74|0
1655227260000|2022-06-14 17:21:00|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655227270000|2022-06-14 17:21:10|30.82|30.74|30.82|30.74|30.85|30.77|30.82|30.74|0
1655227280000|2022-06-14 17:21:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655227320000|2022-06-14 17:22:00|30.82|30.74|30.82|30.74|30.85|30.77|30.82|30.74|1
1655227340000|2022-06-14 17:22:20|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|0
1655227350000|2022-06-14 17:22:30|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|0
1655227360000|2022-06-14 17:22:40|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|0
1655227370000|2022-06-14 17:22:50|30.77|30.69|30.72|30.64|30.77|30.69|30.72|30.64|1
1655227380000|2022-06-14 17:23:00|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|8
1655227410000|2022-06-14 17:23:30|30.75|30.67|30.75|30.67|30.8|30.72|30.75|30.67|2
1655227420000|2022-06-14 17:23:40|30.77|30.69|30.77|30.69|30.77|30.69|30.75|30.67|0
1655227430000|2022-06-14 17:23:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655227440000|2022-06-14 17:24:00|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655227450000|2022-06-14 17:24:10|30.82|30.74|30.82|30.74|30.85|30.77|30.82|30.74|0
1655227460000|2022-06-14 17:24:20|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1655227470000|2022-06-14 17:24:30|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1655227480000|2022-06-14 17:24:40|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1655227500000|2022-06-14 17:25:00|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655227530000|2022-06-14 17:25:30|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655227540000|2022-06-14 17:25:40|30.82|30.74|30.82|30.74|30.85|30.77|30.82|30.74|1
1655227560000|2022-06-14 17:26:00|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|0
1655227570000|2022-06-14 17:26:10|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|0
1655227580000|2022-06-14 17:26:20|30.85|30.77|30.85|30.77|30.85|30.77|30.82|30.74|0
1655227610000|2022-06-14 17:26:50|||||||||2
1655227650000|2022-06-14 17:27:30|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|4
1655227680000|2022-06-14 17:28:00|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655227690000|2022-06-14 17:28:10|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1655227700000|2022-06-14 17:28:20|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1655227710000|2022-06-14 17:28:30|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655227720000|2022-06-14 17:28:40|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1655227740000|2022-06-14 17:29:00|30.9|30.82|30.9|30.82|30.9|30.82|30.87|30.79|0
1655227760000|2022-06-14 17:29:20|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1655227770000|2022-06-14 17:29:30|30.92|30.84|30.92|30.84|30.95|30.87|30.92|30.84|2
1655227780000|2022-06-14 17:29:40|30.95|30.87|30.95|30.87|30.95|30.87|30.92|30.84|0
1655227800000|2022-06-14 17:30:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|2
1655227810000|2022-06-14 17:30:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655227820000|2022-06-14 17:30:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655227850000|2022-06-14 17:30:50|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1655227860000|2022-06-14 17:31:00|31|30.92|31|30.92|31|30.92|31|30.92|0
1655227920000|2022-06-14 17:32:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655227930000|2022-06-14 17:32:10|31|30.92|30.97|30.89|31|30.92|30.97|30.89|1
1655227940000|2022-06-14 17:32:20|31|30.92|31|30.92|31|30.92|31|30.92|0
1655227950000|2022-06-14 17:32:30|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|2
1655227960000|2022-06-14 17:32:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655228020000|2022-06-14 17:33:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|5
1655228030000|2022-06-14 17:33:50|31|30.92|31|30.92|31|30.92|31|30.92|0
1655228040000|2022-06-14 17:34:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655228050000|2022-06-14 17:34:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655228110000|2022-06-14 17:35:10|||||||||1
1655228120000|2022-06-14 17:35:20|||||||||4
1655228190000|2022-06-14 17:36:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655228200000|2022-06-14 17:36:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655228210000|2022-06-14 17:36:50|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|0
1655228400000|2022-06-14 17:40:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|3
1655228410000|2022-06-14 17:40:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655228460000|2022-06-14 17:41:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655228510000|2022-06-14 17:41:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655228520000|2022-06-14 17:42:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655228530000|2022-06-14 17:42:10|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|0
1655228550000|2022-06-14 17:42:30|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|1
1655228570000|2022-06-14 17:42:50|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1655228610000|2022-06-14 17:43:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655228620000|2022-06-14 17:43:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655228640000|2022-06-14 17:44:00|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|0
1655228660000|2022-06-14 17:44:20|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1655228680000|2022-06-14 17:44:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655228690000|2022-06-14 17:44:50|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1655228700000|2022-06-14 17:45:00|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1655228710000|2022-06-14 17:45:10|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1655228720000|2022-06-14 17:45:20|31.2|31.12|31.17|31.09|31.22|31.14|31.17|31.09|1
1655228740000|2022-06-14 17:45:40|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1655228750000|2022-06-14 17:45:50|31.15|31.07|31.12|31.04|31.17|31.09|31.12|31.04|1
1655228760000|2022-06-14 17:46:00|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|0
1655228770000|2022-06-14 17:46:10|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1655228780000|2022-06-14 17:46:20|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|0
1655228790000|2022-06-14 17:46:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655228800000|2022-06-14 17:46:40|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|2
1655228810000|2022-06-14 17:46:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655228820000|2022-06-14 17:47:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655228830000|2022-06-14 17:47:10|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655228840000|2022-06-14 17:47:20|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|0
1655228850000|2022-06-14 17:47:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1655228860000|2022-06-14 17:47:40|31.3|31.22|31.27|31.19|31.3|31.22|31.27|31.19|3
1655228870000|2022-06-14 17:47:50|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|1
1655228880000|2022-06-14 17:48:00|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|1
1655228890000|2022-06-14 17:48:10|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|0
1655228900000|2022-06-14 17:48:20|31.3|31.22|31.3|31.22|31.32|31.24|31.3|31.22|1
1655228910000|2022-06-14 17:48:30|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|1
1655228920000|2022-06-14 17:48:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|1
1655228930000|2022-06-14 17:48:50|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1655228940000|2022-06-14 17:49:00|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1655228950000|2022-06-14 17:49:10|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|0
1655228960000|2022-06-14 17:49:20|31.25|31.17|31.25|31.17|31.27|31.19|31.25|31.17|0
1655228970000|2022-06-14 17:49:30|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|0
1655228980000|2022-06-14 17:49:40|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|0
1655228990000|2022-06-14 17:49:50|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1655229000000|2022-06-14 17:50:00|31.25|31.17|31.25|31.17|31.27|31.19|31.25|31.17|0
1655229050000|2022-06-14 17:50:50|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|1
1655229060000|2022-06-14 17:51:00|31.22|31.14|31.22|31.14|31.25|31.17|31.22|31.14|0
1655229100000|2022-06-14 17:51:40|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1655229120000|2022-06-14 17:52:00|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|0
1655229200000|2022-06-14 17:53:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655229210000|2022-06-14 17:53:30|31.17|31.09|31.17|31.09|31.2|31.12|31.17|31.09|0
1655229220000|2022-06-14 17:53:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655229230000|2022-06-14 17:53:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655229260000|2022-06-14 17:54:20|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655229330000|2022-06-14 17:55:30|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1655229370000|2022-06-14 17:56:10|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1655229380000|2022-06-14 17:56:20|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|1
1655229400000|2022-06-14 17:56:40|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1655229430000|2022-06-14 17:57:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655229440000|2022-06-14 17:57:20|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|0
1655229450000|2022-06-14 17:57:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1655229470000|2022-06-14 17:57:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655229520000|2022-06-14 17:58:40|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|2
1655229530000|2022-06-14 17:58:50|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655229540000|2022-06-14 17:59:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655229560000|2022-06-14 17:59:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655229570000|2022-06-14 17:59:30|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655229590000|2022-06-14 17:59:50|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655229600000|2022-06-14 18:00:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655229630000|2022-06-14 18:00:30|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|0
1655229650000|2022-06-14 18:00:50|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1655229660000|2022-06-14 18:01:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655229670000|2022-06-14 18:01:10|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1655229690000|2022-06-14 18:01:30|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1655229700000|2022-06-14 18:01:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655229710000|2022-06-14 18:01:50|31.1|31.02|31.05|30.97|31.1|31.02|31.05|30.97|0
1655229720000|2022-06-14 18:02:00|31.07|30.99|31.07|30.99|31.1|31.02|31.07|30.99|0
1655229730000|2022-06-14 18:02:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655229740000|2022-06-14 18:02:20|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1655229750000|2022-06-14 18:02:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655229770000|2022-06-14 18:02:50|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1655229780000|2022-06-14 18:03:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|10
1655229800000|2022-06-14 18:03:20|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|0
1655229810000|2022-06-14 18:03:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655229820000|2022-06-14 18:03:40|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|2
1655229830000|2022-06-14 18:03:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655229850000|2022-06-14 18:04:10|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655229860000|2022-06-14 18:04:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655229870000|2022-06-14 18:04:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655229890000|2022-06-14 18:04:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655229910000|2022-06-14 18:05:10|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|1
1655229960000|2022-06-14 18:06:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|2
1655229970000|2022-06-14 18:06:10|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|0
1655230000000|2022-06-14 18:06:40|31.02|30.94|31.05|30.97|31.05|30.97|31.02|30.94|0
1655230020000|2022-06-14 18:07:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655230040000|2022-06-14 18:07:20|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1655230050000|2022-06-14 18:07:30|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1655230060000|2022-06-14 18:07:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655230070000|2022-06-14 18:07:50|31|30.92|31|30.92|31|30.92|31|30.92|0
1655230080000|2022-06-14 18:08:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655230100000|2022-06-14 18:08:20|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1655230110000|2022-06-14 18:08:30|30.95|30.87|31|30.92|31|30.92|30.95|30.87|0
1655230130000|2022-06-14 18:08:50|30.97|30.89|31|30.92|31|30.92|30.97|30.89|0
1655230160000|2022-06-14 18:09:20|30.97|30.89|30.97|30.89|31|30.92|30.95|30.87|0
1655230170000|2022-06-14 18:09:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655230180000|2022-06-14 18:09:40|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1655230190000|2022-06-14 18:09:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655230200000|2022-06-14 18:10:00|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1655230210000|2022-06-14 18:10:10|31|30.92|31|30.92|31|30.92|31|30.92|0
1655230230000|2022-06-14 18:10:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1655230240000|2022-06-14 18:10:40|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1655230250000|2022-06-14 18:10:50|30.97|30.89|31|30.92|31|30.92|30.97|30.89|0
1655230260000|2022-06-14 18:11:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655230270000|2022-06-14 18:11:10|31|30.92|31|30.92|31.02|30.94|30.97|30.89|0
1655230280000|2022-06-14 18:11:20|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|0
1655230290000|2022-06-14 18:11:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655230300000|2022-06-14 18:11:40|31|30.92|31|30.92|31|30.92|31|30.92|2
1655230310000|2022-06-14 18:11:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|9
1655230320000|2022-06-14 18:12:00|31|30.92|31|30.92|31|30.92|30.97|30.89|0
1655230330000|2022-06-14 18:12:10|30.97|30.89|31.02|30.94|31.02|30.94|30.97|30.89|0
1655230340000|2022-06-14 18:12:20|31|30.92|30.95|30.87|31|30.92|30.95|30.87|0
1655230360000|2022-06-14 18:12:40|30.97|30.89|30.97|30.89|31|30.92|30.95|30.87|33
1655230380000|2022-06-14 18:13:00|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1655230390000|2022-06-14 18:13:10|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|0
1655230400000|2022-06-14 18:13:20|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1655230410000|2022-06-14 18:13:30|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1655230420000|2022-06-14 18:13:40|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|0
1655230440000|2022-06-14 18:14:00|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1655230450000|2022-06-14 18:14:10|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1655230460000|2022-06-14 18:14:20|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1655230470000|2022-06-14 18:14:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655230480000|2022-06-14 18:14:40|||||||||2
1655230490000|2022-06-14 18:14:50|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1655230500000|2022-06-14 18:15:00|31.02|30.94|31|30.92|31.02|30.94|31|30.92|0
1655230520000|2022-06-14 18:15:20|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655230530000|2022-06-14 18:15:30|31|30.92|31|30.92|31|30.92|31|30.92|0
1655230560000|2022-06-14 18:16:00|||||||||1
1655230670000|2022-06-14 18:17:50|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1655230680000|2022-06-14 18:18:00|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1655230690000|2022-06-14 18:18:10|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|1
1655230700000|2022-06-14 18:18:20|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1655230710000|2022-06-14 18:18:30|31|30.92|30.97|30.89|31|30.92|30.97|30.89|1
1655230720000|2022-06-14 18:18:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655230730000|2022-06-14 18:18:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655230750000|2022-06-14 18:19:10|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1655230770000|2022-06-14 18:19:30|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1655230790000|2022-06-14 18:19:50|||||||||2
1655230800000|2022-06-14 18:20:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655230810000|2022-06-14 18:20:10|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1655230820000|2022-06-14 18:20:20|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1655230840000|2022-06-14 18:20:40|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1655230850000|2022-06-14 18:20:50|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1655230870000|2022-06-14 18:21:10|30.82|30.74|30.87|30.79|30.87|30.79|30.82|30.74|0
1655230880000|2022-06-14 18:21:20|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1655230900000|2022-06-14 18:21:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1655230910000|2022-06-14 18:21:50|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1655230920000|2022-06-14 18:22:00|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655230930000|2022-06-14 18:22:10|30.82|30.74|30.82|30.74|30.85|30.77|30.82|30.74|0
1655230940000|2022-06-14 18:22:20|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|0
1655230950000|2022-06-14 18:22:30|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|0
1655230960000|2022-06-14 18:22:40|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1655230980000|2022-06-14 18:23:00|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1655230990000|2022-06-14 18:23:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655231010000|2022-06-14 18:23:30|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655231020000|2022-06-14 18:23:40|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655231040000|2022-06-14 18:24:00|30.8|30.72|30.75|30.67|30.8|30.72|30.75|30.67|16
1655231060000|2022-06-14 18:24:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|1
1655231070000|2022-06-14 18:24:30|30.82|30.74|30.82|30.74|30.85|30.77|30.82|30.74|2
1655231080000|2022-06-14 18:24:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655231110000|2022-06-14 18:25:10|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|0
1655231160000|2022-06-14 18:26:00|||||||||2
1655231170000|2022-06-14 18:26:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|2
1655231180000|2022-06-14 18:26:20|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|8
1655231190000|2022-06-14 18:26:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655231230000|2022-06-14 18:27:10|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1655231250000|2022-06-14 18:27:30|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655231270000|2022-06-14 18:27:50|30.8|30.72|30.85|30.77|30.85|30.77|30.8|30.72|1
1655231300000|2022-06-14 18:28:20|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|1
1655231310000|2022-06-14 18:28:30|30.82|30.74|30.85|30.77|30.85|30.77|30.82|30.74|1
1655231320000|2022-06-14 18:28:40|||||||||1
1655231390000|2022-06-14 18:29:50|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1655231410000|2022-06-14 18:30:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655231440000|2022-06-14 18:30:40|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|9
1655231450000|2022-06-14 18:30:50|30.9|30.82|30.92|30.84|30.92|30.84|30.87|30.79|0
1655231470000|2022-06-14 18:31:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655231520000|2022-06-14 18:32:00|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1655231540000|2022-06-14 18:32:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|5
1655231590000|2022-06-14 18:33:10|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1655231600000|2022-06-14 18:33:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|2
1655231620000|2022-06-14 18:33:40|30.82|30.74|30.82|30.74|30.82|30.74|30.82|30.74|0
1655231630000|2022-06-14 18:33:50|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|0
1655231640000|2022-06-14 18:34:00|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|1
1655231660000|2022-06-14 18:34:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655231670000|2022-06-14 18:34:30|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1655231680000|2022-06-14 18:34:40|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|8
1655231690000|2022-06-14 18:34:50|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1655231700000|2022-06-14 18:35:00|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1655231710000|2022-06-14 18:35:10|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1655231720000|2022-06-14 18:35:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1655231730000|2022-06-14 18:35:30|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655231760000|2022-06-14 18:36:00|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655231830000|2022-06-14 18:37:10|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|8
1655231850000|2022-06-14 18:37:30|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1655231890000|2022-06-14 18:38:10|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|6
1655231900000|2022-06-14 18:38:20|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1655231910000|2022-06-14 18:38:30|30.77|30.69|30.77|30.69|30.8|30.72|30.77|30.69|0
1655231920000|2022-06-14 18:38:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655231940000|2022-06-14 18:39:00|30.73|30.65|30.7|30.62|30.75|30.67|30.7|30.62|7
1655231950000|2022-06-14 18:39:10|30.68|30.6|30.65|30.57|30.68|30.6|30.65|30.57|0
1655231990000|2022-06-14 18:39:50|||||||||5
1655232000000|2022-06-14 18:40:00|30.7|30.62|30.68|30.6|30.7|30.62|30.65|30.57|0
1655232010000|2022-06-14 18:40:10|30.7|30.62|30.7|30.62|30.7|30.62|30.68|30.6|0
1655232040000|2022-06-14 18:40:40|30.73|30.65|30.73|30.65|30.73|30.65|30.7|30.62|0
1655232050000|2022-06-14 18:40:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655232070000|2022-06-14 18:41:10|30.73|30.65|30.73|30.65|30.73|30.65|30.7|30.62|0
1655232080000|2022-06-14 18:41:20|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655232100000|2022-06-14 18:41:40|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|10
1655232130000|2022-06-14 18:42:10|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|5
1655232140000|2022-06-14 18:42:20|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|0
1655232150000|2022-06-14 18:42:30|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1655232160000|2022-06-14 18:42:40|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1655232180000|2022-06-14 18:43:00|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1655232210000|2022-06-14 18:43:30|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1655232220000|2022-06-14 18:43:40|30.77|30.69|30.78|30.7|30.78|30.7|30.75|30.67|0
1655232230000|2022-06-14 18:43:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655232320000|2022-06-14 18:45:20|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|6
1655232380000|2022-06-14 18:46:20|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|1
1655232480000|2022-06-14 18:48:00|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|3
1655232490000|2022-06-14 18:48:10|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1655232510000|2022-06-14 18:48:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655232520000|2022-06-14 18:48:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655232540000|2022-06-14 18:49:00|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1655232550000|2022-06-14 18:49:10|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1655232570000|2022-06-14 18:49:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655232610000|2022-06-14 18:50:10|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1655232620000|2022-06-14 18:50:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655232630000|2022-06-14 18:50:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655232650000|2022-06-14 18:50:50|30.95|30.87|30.95|30.87|30.95|30.87|30.92|30.84|0
1655232670000|2022-06-14 18:51:10|30.97|30.89|31|30.92|31|30.92|30.97|30.89|0
1655232680000|2022-06-14 18:51:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655232700000|2022-06-14 18:51:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655232710000|2022-06-14 18:51:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655232740000|2022-06-14 18:52:20|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|0
1655232750000|2022-06-14 18:52:30|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1655232770000|2022-06-14 18:52:50|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655232790000|2022-06-14 18:53:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655232840000|2022-06-14 18:54:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655232850000|2022-06-14 18:54:10|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1655232860000|2022-06-14 18:54:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655232910000|2022-06-14 18:55:10|31|30.92|30.98|30.9|31|30.92|30.98|30.9|1
1655232930000|2022-06-14 18:55:30|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|0
1655232960000|2022-06-14 18:56:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655232970000|2022-06-14 18:56:10|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1655232980000|2022-06-14 18:56:20|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655233040000|2022-06-14 18:57:20|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|3
1655233050000|2022-06-14 18:57:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655233060000|2022-06-14 18:57:40|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1655233070000|2022-06-14 18:57:50|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655233120000|2022-06-14 18:58:40|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1655233140000|2022-06-14 18:59:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655233160000|2022-06-14 18:59:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655233170000|2022-06-14 18:59:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655233190000|2022-06-14 18:59:50|30.93|30.85|30.93|30.85|30.93|30.85|30.9|30.82|0
1655233200000|2022-06-14 19:00:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655233210000|2022-06-14 19:00:10|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1655233220000|2022-06-14 19:00:20|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|0
1655233240000|2022-06-14 19:00:40|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1655233250000|2022-06-14 19:00:50|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1655233260000|2022-06-14 19:01:00|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1655233320000|2022-06-14 19:02:00|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655233340000|2022-06-14 19:02:20|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1655233360000|2022-06-14 19:02:40|31|30.92|31|30.92|31|30.92|31|30.92|0
1655233370000|2022-06-14 19:02:50|30.97|30.89|31|30.92|31|30.92|30.97|30.89|0
1655233390000|2022-06-14 19:03:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655233400000|2022-06-14 19:03:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655233410000|2022-06-14 19:03:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655233420000|2022-06-14 19:03:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655233460000|2022-06-14 19:04:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655233470000|2022-06-14 19:04:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655233500000|2022-06-14 19:05:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|3
1655233510000|2022-06-14 19:05:10|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655233520000|2022-06-14 19:05:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655233530000|2022-06-14 19:05:30|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1655233540000|2022-06-14 19:05:40|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|0
1655233570000|2022-06-14 19:06:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655233580000|2022-06-14 19:06:20|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1655233600000|2022-06-14 19:06:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655233610000|2022-06-14 19:06:50|30.92|30.84|30.95|30.87|30.95|30.87|30.92|30.84|1
1655233630000|2022-06-14 19:07:10|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1655233640000|2022-06-14 19:07:20|30.97|30.89|30.97|30.89|30.97|30.89|30.95|30.87|0
1655233650000|2022-06-14 19:07:30|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1655233680000|2022-06-14 19:08:00|31|30.92|31|30.92|31|30.92|31|30.92|0
1655233740000|2022-06-14 19:09:00|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|10
1655233750000|2022-06-14 19:09:10|31|30.92|30.97|30.89|31|30.92|30.97|30.89|2
1655233760000|2022-06-14 19:09:20|31|30.92|31|30.92|31|30.92|30.97|30.89|6
1655233790000|2022-06-14 19:09:50|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|0
1655233800000|2022-06-14 19:10:00|31|30.92|31|30.92|31.02|30.94|31|30.92|0
1655233810000|2022-06-14 19:10:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|2
1655233820000|2022-06-14 19:10:20|31|30.92|30.97|30.89|31|30.92|30.97|30.89|2
1655233840000|2022-06-14 19:10:40|31|30.92|30.97|30.89|31|30.92|30.97|30.89|1
1655233850000|2022-06-14 19:10:50|31|30.92|31|30.92|31|30.92|31|30.92|0
1655233860000|2022-06-14 19:11:00|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|3
1655233870000|2022-06-14 19:11:10|31|30.92|31|30.92|31|30.92|31|30.92|0
1655233890000|2022-06-14 19:11:30|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|2
1655233900000|2022-06-14 19:11:40|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|2
1655233930000|2022-06-14 19:12:10|31|30.92|31|30.92|31|30.92|30.97|30.89|0
1655233940000|2022-06-14 19:12:20|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655233980000|2022-06-14 19:13:00|31.05|30.97|31.05|30.97|31.05|30.97|31.02|30.94|0
1655234020000|2022-06-14 19:13:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|5
1655234030000|2022-06-14 19:13:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655234060000|2022-06-14 19:14:20|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|1
1655234070000|2022-06-14 19:14:30|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1655234080000|2022-06-14 19:14:40|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655234100000|2022-06-14 19:15:00|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1655234170000|2022-06-14 19:16:10|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|0
1655234240000|2022-06-14 19:17:20|||||||||1
1655234250000|2022-06-14 19:17:30|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|1
1655234270000|2022-06-14 19:17:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655234300000|2022-06-14 19:18:20|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1655234310000|2022-06-14 19:18:30|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1655234320000|2022-06-14 19:18:40|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1655234330000|2022-06-14 19:18:50|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|0
1655234340000|2022-06-14 19:19:00|31.17|31.09|31.17|31.09|31.2|31.12|31.17|31.09|0
1655234380000|2022-06-14 19:19:40|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|0
1655234390000|2022-06-14 19:19:50|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655234400000|2022-06-14 19:20:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655234420000|2022-06-14 19:20:20|31.12|31.04|31.1|31.02|31.12|31.04|31.1|31.02|0
1655234430000|2022-06-14 19:20:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655234460000|2022-06-14 19:21:00|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655234490000|2022-06-14 19:21:30|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|2
1655234500000|2022-06-14 19:21:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655234510000|2022-06-14 19:21:50|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655234540000|2022-06-14 19:22:20|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655234560000|2022-06-14 19:22:40|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|0
1655234580000|2022-06-14 19:23:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655234600000|2022-06-14 19:23:20|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1655234680000|2022-06-14 19:24:40|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655234700000|2022-06-14 19:25:00|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1655234720000|2022-06-14 19:25:20|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655234730000|2022-06-14 19:25:30|31.12|31.04|31.07|30.99|31.12|31.04|31.07|30.99|0
1655234740000|2022-06-14 19:25:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655234750000|2022-06-14 19:25:50|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|1
1655234770000|2022-06-14 19:26:10|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|0
1655234780000|2022-06-14 19:26:20|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1655234820000|2022-06-14 19:27:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655234830000|2022-06-14 19:27:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655234850000|2022-06-14 19:27:30|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1655234880000|2022-06-14 19:28:00|31|30.92|31|30.92|31|30.92|31|30.92|0
1655234940000|2022-06-14 19:29:00|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1655234950000|2022-06-14 19:29:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655234970000|2022-06-14 19:29:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655234990000|2022-06-14 19:29:50|||||||||5
1655235020000|2022-06-14 19:30:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655235030000|2022-06-14 19:30:30|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|0
1655235050000|2022-06-14 19:30:50|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1655235060000|2022-06-14 19:31:00|||||||||2
1655235070000|2022-06-14 19:31:10|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|2
1655235100000|2022-06-14 19:31:40|30.85|30.77|30.82|30.74|30.85|30.77|30.82|30.74|1
1655235120000|2022-06-14 19:32:00|30.8|30.72|30.77|30.69|30.8|30.72|30.77|30.69|1
1655235150000|2022-06-14 19:32:30|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|0
1655235160000|2022-06-14 19:32:40|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655235170000|2022-06-14 19:32:50|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|0
1655235180000|2022-06-14 19:33:00|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|0
1655235190000|2022-06-14 19:33:10|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|0
1655235200000|2022-06-14 19:33:20|30.73|30.65|30.73|30.65|30.73|30.65|30.72|30.64|0
1655235210000|2022-06-14 19:33:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655235220000|2022-06-14 19:33:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|2
1655235230000|2022-06-14 19:33:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655235240000|2022-06-14 19:34:00|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655235270000|2022-06-14 19:34:30|30.8|30.72|30.8|30.72|30.8|30.72|30.77|30.69|0
1655235280000|2022-06-14 19:34:40|30.77|30.69|30.8|30.72|30.8|30.72|30.77|30.69|0
1655235290000|2022-06-14 19:34:50|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|1
1655235300000|2022-06-14 19:35:00|30.75|30.67|30.75|30.67|30.75|30.67|30.72|30.64|4
1655235310000|2022-06-14 19:35:10|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1655235320000|2022-06-14 19:35:20|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|1
1655235330000|2022-06-14 19:35:30|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655235340000|2022-06-14 19:35:40|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|2
1655235350000|2022-06-14 19:35:50|30.75|30.67|30.7|30.62|30.75|30.67|30.7|30.62|0
1655235360000|2022-06-14 19:36:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655235380000|2022-06-14 19:36:20|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655235390000|2022-06-14 19:36:30|||||||||2
1655235400000|2022-06-14 19:36:40|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655235420000|2022-06-14 19:37:00|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655235430000|2022-06-14 19:37:10|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1655235450000|2022-06-14 19:37:30|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655235460000|2022-06-14 19:37:40|30.65|30.57|30.65|30.57|30.7|30.62|30.65|30.57|1
1655235480000|2022-06-14 19:38:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|6
1655235500000|2022-06-14 19:38:20|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|1
1655235510000|2022-06-14 19:38:30|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|5
1655235520000|2022-06-14 19:38:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|6
1655235550000|2022-06-14 19:39:10|30.57|30.49|30.5|30.42|30.57|30.49|30.5|30.42|2
1655235560000|2022-06-14 19:39:20|30.52|30.44|30.52|30.44|30.55|30.47|30.52|30.44|1
1655235570000|2022-06-14 19:39:30|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1655235590000|2022-06-14 19:39:50|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|0
1655235600000|2022-06-14 19:40:00|30.53|30.45|30.52|30.44|30.55|30.47|30.52|30.44|0
1655235620000|2022-06-14 19:40:20|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|0
1655235640000|2022-06-14 19:40:40|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|0
1655235650000|2022-06-14 19:40:50|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1655235660000|2022-06-14 19:41:00|30.53|30.45|30.55|30.47|30.55|30.47|30.53|30.45|0
1655235670000|2022-06-14 19:41:10|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|0
1655235680000|2022-06-14 19:41:20|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|0
1655235690000|2022-06-14 19:41:30|30.53|30.45|30.52|30.44|30.55|30.47|30.52|30.44|0
1655235700000|2022-06-14 19:41:40|30.5|30.42|30.48|30.4|30.5|30.42|30.48|30.4|0
1655235710000|2022-06-14 19:41:50|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|2
1655235720000|2022-06-14 19:42:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1655235730000|2022-06-14 19:42:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|3
1655235760000|2022-06-14 19:42:40|30.5|30.42|30.52|30.44|30.52|30.44|30.47|30.39|1
1655235770000|2022-06-14 19:42:50|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1655235780000|2022-06-14 19:43:00|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1655235830000|2022-06-14 19:43:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|1
1655235840000|2022-06-14 19:44:00|30.55|30.47|30.52|30.44|30.58|30.47|30.52|30.33|20
1655235850000|2022-06-14 19:44:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1655235860000|2022-06-14 19:44:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655235880000|2022-06-14 19:44:40|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|1
1655235890000|2022-06-14 19:44:50|30.52|30.44|30.52|30.44|30.55|30.47|30.52|30.44|0
1655235900000|2022-06-14 19:45:00|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|9
1655235910000|2022-06-14 19:45:10|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|0
1655235920000|2022-06-14 19:45:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|1
1655235930000|2022-06-14 19:45:30|30.52|30.44|30.52|30.44|30.55|30.47|30.52|30.44|1
1655235940000|2022-06-14 19:45:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1655235950000|2022-06-14 19:45:50|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|1
1655235960000|2022-06-14 19:46:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|2
1655235970000|2022-06-14 19:46:10|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1655235980000|2022-06-14 19:46:20|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1655235990000|2022-06-14 19:46:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|2
1655236000000|2022-06-14 19:46:40|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|8
1655236020000|2022-06-14 19:47:00|30.4|30.32|30.45|30.37|30.45|30.37|30.4|30.32|16
1655236030000|2022-06-14 19:47:10|30.42|30.34|30.42|30.34|30.45|30.37|30.42|30.34|0
1655236050000|2022-06-14 19:47:30|30.45|30.37|30.42|30.34|30.45|30.37|30.42|30.34|0
1655236060000|2022-06-14 19:47:40|30.45|30.37|30.45|30.37|30.45|30.37|30.42|30.34|0
1655236070000|2022-06-14 19:47:50|30.42|30.34|30.42|30.34|30.45|30.37|30.42|30.34|0
1655236080000|2022-06-14 19:48:00|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1655236090000|2022-06-14 19:48:10|30.42|30.34|30.42|30.34|30.45|30.37|30.42|30.34|0
1655236100000|2022-06-14 19:48:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1655236130000|2022-06-14 19:48:50|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1655236140000|2022-06-14 19:49:00|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1655236150000|2022-06-14 19:49:10|30.37|30.29|30.37|30.29|30.4|30.32|30.37|30.29|0
1655236160000|2022-06-14 19:49:20|30.4|30.32|30.4|30.32|30.4|30.32|30.37|30.29|0
1655236170000|2022-06-14 19:49:30|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|0
1655236180000|2022-06-14 19:49:40|30.37|30.29|30.37|30.29|30.4|30.32|30.37|30.29|0
1655236190000|2022-06-14 19:49:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1655236200000|2022-06-14 19:50:00|30.4|30.32|30.45|30.37|30.45|30.37|30.37|30.29|5
1655236210000|2022-06-14 19:50:10|30.42|30.34|30.42|30.34|30.45|30.37|30.42|30.34|0
1655236220000|2022-06-14 19:50:20|30.4|30.32|30.4|30.32|30.4|30.32|30.37|30.29|0
1655236230000|2022-06-14 19:50:30|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1655236240000|2022-06-14 19:50:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1655236250000|2022-06-14 19:50:50|30.42|30.34|30.45|30.37|30.45|30.37|30.42|30.34|1
1655236260000|2022-06-14 19:51:00|30.42|30.34|30.42|30.34|30.45|30.37|30.42|30.34|0
1655236270000|2022-06-14 19:51:10|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1655236280000|2022-06-14 19:51:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1655236290000|2022-06-14 19:51:30|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|0
1655236300000|2022-06-14 19:51:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1655236310000|2022-06-14 19:51:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655236320000|2022-06-14 19:52:00|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|0
1655236330000|2022-06-14 19:52:10|30.5|30.42|30.5|30.42|30.52|30.44|30.5|30.42|0
1655236340000|2022-06-14 19:52:20|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|1
1655236350000|2022-06-14 19:52:30|30.42|30.34|30.4|30.32|30.45|30.37|30.4|30.32|0
1655236360000|2022-06-14 19:52:40|30.42|30.34|30.42|30.34|30.42|30.34|30.4|30.32|1
1655236380000|2022-06-14 19:53:00|30.47|30.39|30.42|30.34|30.48|30.39|30.37|30.23|1
1655236390000|2022-06-14 19:53:10|30.45|30.37|30.5|30.42|30.5|30.42|30.45|30.37|0
1655236400000|2022-06-14 19:53:20|30.47|30.39|30.5|30.42|30.5|30.42|30.47|30.39|0
1655236410000|2022-06-14 19:53:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1655236430000|2022-06-14 19:53:50|30.5|30.42|30.57|30.49|30.57|30.49|30.5|30.42|3
1655236440000|2022-06-14 19:54:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655236450000|2022-06-14 19:54:10|30.55|30.47|30.52|30.44|30.57|30.49|30.52|30.44|0
1655236460000|2022-06-14 19:54:20|30.55|30.47|30.47|30.39|30.55|30.47|30.47|30.39|1
1655236470000|2022-06-14 19:54:30|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|4
1655236480000|2022-06-14 19:54:40|30.5|30.42|30.47|30.39|30.57|30.49|30.47|30.39|0
1655236490000|2022-06-14 19:54:50|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|0
1655236500000|2022-06-14 19:55:00|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|1
1655236510000|2022-06-14 19:55:10|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1655236520000|2022-06-14 19:55:20|30.52|30.44|30.52|30.44|30.57|30.49|30.52|30.44|2
1655236530000|2022-06-14 19:55:30|30.55|30.47|30.52|30.44|30.58|30.49|30.5|30.33|10
1655236540000|2022-06-14 19:55:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|1
1655236560000|2022-06-14 19:56:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655236570000|2022-06-14 19:56:10|30.5|30.42|30.47|30.39|30.52|30.44|30.47|30.39|0
1655236590000|2022-06-14 19:56:30|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|1
1655236600000|2022-06-14 19:56:40|30.47|30.39|30.5|30.42|30.5|30.42|30.47|30.39|0
1655236610000|2022-06-14 19:56:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655236620000|2022-06-14 19:57:00|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|0
1655236640000|2022-06-14 19:57:20|30.55|30.47|30.55|30.47|30.55|30.47|30.52|30.44|0
1655236650000|2022-06-14 19:57:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655236700000|2022-06-14 19:58:20|30.58|30.33|30.55|30.47|30.58|30.47|30.55|30.33|0
1655236710000|2022-06-14 19:58:30|30.52|30.44|30.52|30.44|30.58|30.44|30.52|30.33|0
1655236720000|2022-06-14 19:58:40|30.58|30.33|30.58|30.33|30.58|30.39|30.47|30.33|0
1655236730000|2022-06-14 19:58:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655236750000|2022-06-14 19:59:10|30.5|30.42|30.58|30.33|30.58|30.42|30.47|30.33|2
1655236760000|2022-06-14 19:59:20|30.52|30.44|30.58|30.33|30.58|30.44|30.52|30.33|0
1655236770000|2022-06-14 19:59:30|30.59|30.34|30.78|30.53|30.88|30.58|30.59|30.34|16
1655236780000|2022-06-14 19:59:40|30.76|30.51|30.86|30.56|30.86|30.56|30.66|30.36|0
1655236790000|2022-06-14 19:59:50|30.78|30.53|30.68|30.38|30.78|30.53|30.68|30.38|0
1655252100000|2022-06-15 00:15:00|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1655252160000|2022-06-15 00:16:00|30.59|30.29|30.68|30.38|30.88|30.58|30.59|30.29|0
1655252220000|2022-06-15 00:17:00|30.56|30.26|30.71|30.41|30.88|30.58|30.56|30.26|0
1655252240000|2022-06-15 00:17:20|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1655252290000|2022-06-15 00:18:10|30.59|30.29|30.71|30.41|30.76|30.46|30.59|30.29|0
1655252310000|2022-06-15 00:18:30|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1655252350000|2022-06-15 00:19:10|30.54|30.24|30.66|30.36|30.74|30.44|30.54|30.24|0
1655252370000|2022-06-15 00:19:30|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1655252400000|2022-06-15 00:20:00|30.71|30.41|30.63|30.33|30.71|30.41|30.63|30.33|0
1655252410000|2022-06-15 00:20:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655252430000|2022-06-15 00:20:30|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1655252520000|2022-06-15 00:22:00|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655252530000|2022-06-15 00:22:10|30.68|30.38|30.63|30.33|30.68|30.38|30.63|30.33|0
1655252560000|2022-06-15 00:22:40|30.65|30.35|30.65|30.35|30.65|30.35|30.63|30.33|0
1655252600000|2022-06-15 00:23:20|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1655252670000|2022-06-15 00:24:30|30.63|30.33|30.61|30.31|30.63|30.33|30.61|30.31|0
1655252680000|2022-06-15 00:24:40|30.6|30.3|30.65|30.35|30.65|30.35|30.6|30.3|0
1655252690000|2022-06-15 00:24:50|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1655252700000|2022-06-15 00:25:00|30.63|30.33|30.6|30.3|30.63|30.33|30.6|30.3|0
1655252710000|2022-06-15 00:25:10|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1655252720000|2022-06-15 00:25:20|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1655252780000|2022-06-15 00:26:20|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1655252790000|2022-06-15 00:26:30|30.65|30.35|30.66|30.36|30.66|30.36|30.65|30.35|0
1655252800000|2022-06-15 00:26:40|30.63|30.33|30.61|30.31|30.63|30.33|30.61|30.31|0
1655252810000|2022-06-15 00:26:50|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1655252860000|2022-06-15 00:27:40|30.66|30.36|30.66|30.36|30.66|30.36|30.65|30.35|0
1655252870000|2022-06-15 00:27:50|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655252910000|2022-06-15 00:28:30|30.66|30.36|30.66|30.36|30.66|30.36|30.65|30.35|0
1655252950000|2022-06-15 00:29:10|30.65|30.35|30.66|30.36|30.66|30.36|30.65|30.35|0
1655252970000|2022-06-15 00:29:30|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655252980000|2022-06-15 00:29:40|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1655253000000|2022-06-15 00:30:00|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1655253040000|2022-06-15 00:30:40|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655253050000|2022-06-15 00:30:50|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1655253060000|2022-06-15 00:31:00|30.63|30.33|30.61|30.31|30.63|30.33|30.6|30.3|0
1655253090000|2022-06-15 00:31:30|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1655253110000|2022-06-15 00:31:50|30.61|30.31|30.6|30.3|30.61|30.31|30.6|30.3|0
1655253140000|2022-06-15 00:32:20|30.63|30.33|30.6|30.3|30.65|30.35|30.6|30.3|0
1655253180000|2022-06-15 00:33:00|30.61|30.31|30.65|30.35|30.65|30.35|30.61|30.31|0
1655253210000|2022-06-15 00:33:30|30.63|30.33|30.6|30.3|30.63|30.33|30.6|30.3|0
1655253240000|2022-06-15 00:34:00|30.58|30.28|30.58|30.28|30.6|30.3|30.58|30.28|0
1655253250000|2022-06-15 00:34:10|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1655253270000|2022-06-15 00:34:30|30.65|30.35|30.65|30.35|30.65|30.35|30.63|30.33|0
1655253280000|2022-06-15 00:34:40|30.63|30.33|30.6|30.3|30.63|30.33|30.6|30.3|0
1655253290000|2022-06-15 00:34:50|30.61|30.31|30.6|30.3|30.61|30.31|30.6|30.3|0
1655253300000|2022-06-15 00:35:00|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1655253310000|2022-06-15 00:35:10|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655253350000|2022-06-15 00:35:50|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1655253370000|2022-06-15 00:36:10|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655253400000|2022-06-15 00:36:40|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1655253440000|2022-06-15 00:37:20|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1655253460000|2022-06-15 00:37:40|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1655253490000|2022-06-15 00:38:10|30.63|30.33|30.61|30.31|30.63|30.33|30.61|30.31|0
1655253500000|2022-06-15 00:38:20|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1655253510000|2022-06-15 00:38:30|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1655253520000|2022-06-15 00:38:40|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1655253540000|2022-06-15 00:39:00|30.61|30.31|30.65|30.35|30.65|30.35|30.61|30.31|0
1655253570000|2022-06-15 00:39:30|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1655253580000|2022-06-15 00:39:40|30.61|30.31|30.6|30.3|30.61|30.31|30.6|30.3|0
1655253590000|2022-06-15 00:39:50|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1655253600000|2022-06-15 00:40:00|30.6|30.3|30.6|30.3|30.65|30.35|30.6|30.3|0
1655253610000|2022-06-15 00:40:10|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1655253620000|2022-06-15 00:40:20|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1655253630000|2022-06-15 00:40:30|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655253650000|2022-06-15 00:40:50|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1655253670000|2022-06-15 00:41:10|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655253680000|2022-06-15 00:41:20|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1655253690000|2022-06-15 00:41:30|30.66|30.36|30.63|30.33|30.66|30.36|30.63|30.33|0
1655253700000|2022-06-15 00:41:40|30.65|30.35|30.66|30.36|30.66|30.36|30.65|30.35|0
1655253950000|2022-06-15 00:45:50|30.65|30.35|30.65|30.35|30.66|30.36|30.65|30.35|0
1655253960000|2022-06-15 00:46:00|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1655253970000|2022-06-15 00:46:10|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1655254020000|2022-06-15 00:47:00|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655254040000|2022-06-15 00:47:20|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1655254090000|2022-06-15 00:48:10|30.68|30.38|30.7|30.4|30.7|30.4|30.68|30.38|0
1655254180000|2022-06-15 00:49:40|30.71|30.41|30.7|30.4|30.71|30.41|30.7|30.4|0
1655254210000|2022-06-15 00:50:10|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1655254220000|2022-06-15 00:50:20|30.73|30.43|30.75|30.45|30.75|30.45|30.73|30.43|0
1655254270000|2022-06-15 00:51:10|30.73|30.43|30.71|30.41|30.73|30.43|30.71|30.41|0
1655254290000|2022-06-15 00:51:30|30.73|30.43|30.75|30.45|30.75|30.45|30.73|30.43|0
1655254330000|2022-06-15 00:52:10|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1655254360000|2022-06-15 00:52:40|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1655254710000|2022-06-15 00:58:30|30.73|30.43|30.71|30.41|30.73|30.43|30.71|30.41|0
1655254750000|2022-06-15 00:59:10|30.7|30.4|30.75|30.45|30.75|30.45|30.7|30.4|0
1655254790000|2022-06-15 00:59:50|30.73|30.43|30.71|30.41|30.73|30.43|30.71|30.41|0
1655254830000|2022-06-15 01:00:30|30.73|30.43|30.75|30.45|30.75|30.45|30.73|30.43|0
1655254840000|2022-06-15 01:00:40|30.71|30.41|30.7|30.4|30.71|30.41|30.7|30.4|0
1655254850000|2022-06-15 01:00:50|30.71|30.41|30.7|30.4|30.71|30.41|30.7|30.4|0
1655254860000|2022-06-15 01:01:00|30.71|30.41|30.75|30.45|30.75|30.45|30.71|30.41|0
1655254880000|2022-06-15 01:01:20|30.73|30.43|30.7|30.4|30.73|30.43|30.7|30.4|0
1655255020000|2022-06-15 01:03:40|30.68|30.38|30.65|30.35|30.68|30.38|30.65|30.35|0
1655255030000|2022-06-15 01:03:50|30.63|30.33|30.63|30.33|30.65|30.35|30.63|30.33|0
1655255040000|2022-06-15 01:04:00|30.65|30.35|30.61|30.31|30.65|30.35|30.61|30.31|0
1655255070000|2022-06-15 01:04:30|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1655255080000|2022-06-15 01:04:40|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655255150000|2022-06-15 01:05:50|30.7|30.4|30.7|30.4|30.7|30.4|30.7|30.4|0
1655255240000|2022-06-15 01:07:20|30.68|30.38|30.7|30.4|30.7|30.4|30.68|30.38|0
1655255290000|2022-06-15 01:08:10|30.68|30.38|30.65|30.35|30.68|30.38|30.65|30.35|0
1655255310000|2022-06-15 01:08:30|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1655255410000|2022-06-15 01:10:10|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1655255420000|2022-06-15 01:10:20|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1655255440000|2022-06-15 01:10:40|30.66|30.36|30.65|30.35|30.66|30.36|30.65|30.35|0
1655255450000|2022-06-15 01:10:50|30.66|30.36|30.61|30.31|30.66|30.36|30.61|30.31|0
1655255480000|2022-06-15 01:11:20|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655255490000|2022-06-15 01:11:30|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1655255520000|2022-06-15 01:12:00|30.63|30.33|30.66|30.36|30.66|30.36|30.63|30.33|0
1655255610000|2022-06-15 01:13:30|30.7|30.4|30.7|30.4|30.7|30.4|30.7|30.4|0
1655255620000|2022-06-15 01:13:40|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1655255660000|2022-06-15 01:14:20|30.68|30.38|30.66|30.36|30.71|30.41|30.66|30.36|0
1655255670000|2022-06-15 01:14:30|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1655255690000|2022-06-15 01:14:50|30.73|30.43|30.75|30.45|30.75|30.45|30.73|30.43|0
1655255790000|2022-06-15 01:16:30|30.73|30.43|30.71|30.41|30.73|30.43|30.71|30.41|0
1655255810000|2022-06-15 01:16:50|30.7|30.4|30.71|30.41|30.71|30.41|30.7|30.4|0
1655255820000|2022-06-15 01:17:00|30.7|30.4|30.66|30.36|30.71|30.41|30.66|30.36|0
1655255830000|2022-06-15 01:17:10|30.7|30.4|30.7|30.4|30.7|30.4|30.68|30.38|0
1655255840000|2022-06-15 01:17:20|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1655255860000|2022-06-15 01:17:40|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1655255890000|2022-06-15 01:18:10|30.73|30.43|30.7|30.4|30.73|30.43|30.7|30.4|0
1655255900000|2022-06-15 01:18:20|30.71|30.41|30.7|30.4|30.71|30.41|30.7|30.4|0
1655255980000|2022-06-15 01:19:40|30.71|30.41|30.7|30.4|30.71|30.41|30.7|30.4|0
1655255990000|2022-06-15 01:19:50|30.71|30.41|30.71|30.41|30.71|30.41|30.71|30.41|0
1655256000000|2022-06-15 01:20:00|30.7|30.4|30.7|30.4|30.7|30.4|30.7|30.4|0
1655256040000|2022-06-15 01:20:40|30.71|30.41|30.7|30.4|30.71|30.41|30.7|30.4|0
1655256050000|2022-06-15 01:20:50|30.71|30.41|30.63|30.33|30.71|30.41|30.63|30.33|0
1655256060000|2022-06-15 01:21:00|30.61|30.31|30.61|30.31|30.66|30.36|30.61|30.31|0
1655256070000|2022-06-15 01:21:10|30.66|30.36|30.63|30.33|30.66|30.36|30.63|30.33|0
1655256080000|2022-06-15 01:21:20|30.61|30.31|30.61|30.31|30.66|30.36|30.61|30.31|0
1655256100000|2022-06-15 01:21:40|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655256210000|2022-06-15 01:23:30|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1655256220000|2022-06-15 01:23:40|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655256230000|2022-06-15 01:23:50|30.63|30.33|30.61|30.31|30.63|30.33|30.58|30.28|0
1655256240000|2022-06-15 01:24:00|30.63|30.33|30.65|30.35|30.65|30.35|30.63|30.33|0
1655256280000|2022-06-15 01:24:40|30.63|30.33|30.58|30.28|30.63|30.33|30.58|30.28|0
1655256310000|2022-06-15 01:25:10|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655256400000|2022-06-15 01:26:40|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1655256410000|2022-06-15 01:26:50|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655256490000|2022-06-15 01:28:10|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1655256500000|2022-06-15 01:28:20|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1655256510000|2022-06-15 01:28:30|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1655256520000|2022-06-15 01:28:40|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1655256570000|2022-06-15 01:29:30|30.58|30.28|30.55|30.25|30.58|30.28|30.55|30.25|0
1655256590000|2022-06-15 01:29:50|30.56|30.26|30.58|30.28|30.58|30.28|30.56|30.26|0
1655256600000|2022-06-15 01:30:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655256610000|2022-06-15 01:30:10|30.56|30.26|30.6|30.3|30.6|30.3|30.55|30.25|0
1655256620000|2022-06-15 01:30:20|30.58|30.28|30.55|30.25|30.58|30.28|30.55|30.25|0
1655256630000|2022-06-15 01:30:30|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655256640000|2022-06-15 01:30:40|30.55|30.25|30.6|30.3|30.6|30.3|30.55|30.25|0
1655256660000|2022-06-15 01:31:00|30.58|30.28|30.56|30.26|30.58|30.28|30.55|30.25|0
1655256670000|2022-06-15 01:31:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655256680000|2022-06-15 01:31:20|30.56|30.26|30.56|30.26|30.56|30.26|30.55|30.25|0
1655256690000|2022-06-15 01:31:30|30.55|30.25|30.55|30.25|30.56|30.26|30.55|30.25|0
1655256710000|2022-06-15 01:31:50|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655256730000|2022-06-15 01:32:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655256750000|2022-06-15 01:32:30|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655256760000|2022-06-15 01:32:40|30.55|30.25|30.55|30.25|30.56|30.26|30.55|30.25|0
1655256770000|2022-06-15 01:32:50|30.56|30.26|30.55|30.25|30.56|30.26|30.55|30.25|0
1655256780000|2022-06-15 01:33:00|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655256790000|2022-06-15 01:33:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655256800000|2022-06-15 01:33:20|30.53|30.23|30.53|30.23|30.55|30.25|30.53|30.23|0
1655256820000|2022-06-15 01:33:40|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655256860000|2022-06-15 01:34:20|30.58|30.28|30.55|30.25|30.58|30.28|30.55|30.25|0
1655256940000|2022-06-15 01:35:40|30.58|30.28|30.58|30.28|30.6|30.3|30.55|30.25|0
1655256950000|2022-06-15 01:35:50|30.6|30.3|30.6|30.3|30.6|30.3|30.56|30.26|0
1655256960000|2022-06-15 01:36:00|30.58|30.28|30.55|30.25|30.6|30.3|30.55|30.25|0
1655256970000|2022-06-15 01:36:10|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655256980000|2022-06-15 01:36:20|30.58|30.28|30.56|30.26|30.6|30.3|30.56|30.26|0
1655256990000|2022-06-15 01:36:30|30.58|30.28|30.6|30.3|30.6|30.3|30.58|30.28|0
1655257010000|2022-06-15 01:36:50|30.58|30.28|30.56|30.26|30.58|30.28|30.56|30.26|0
1655257020000|2022-06-15 01:37:00|30.55|30.25|30.56|30.26|30.56|30.26|30.55|30.25|0
1655257030000|2022-06-15 01:37:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655257040000|2022-06-15 01:37:20|30.56|30.26|30.55|30.25|30.56|30.26|30.55|30.25|0
1655257130000|2022-06-15 01:38:50|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1655257370000|2022-06-15 01:42:50|30.55|30.25|30.5|30.2|30.55|30.25|30.5|30.2|0
1655257380000|2022-06-15 01:43:00|30.51|30.21|30.5|30.2|30.51|30.21|30.5|30.2|0
1655257420000|2022-06-15 01:43:40|30.51|30.21|30.51|30.21|30.55|30.25|30.51|30.21|0
1655257440000|2022-06-15 01:44:00|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|0
1655257560000|2022-06-15 01:46:00|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1655257570000|2022-06-15 01:46:10|30.53|30.23|30.55|30.25|30.55|30.25|30.53|30.23|0
1655257660000|2022-06-15 01:47:40|30.53|30.23|30.51|30.21|30.53|30.23|30.51|30.21|0
1655257670000|2022-06-15 01:47:50|30.53|30.23|30.55|30.25|30.55|30.25|30.53|30.23|0
1655257680000|2022-06-15 01:48:00|30.53|30.23|30.51|30.21|30.53|30.23|30.51|30.21|0
1655257690000|2022-06-15 01:48:10|30.5|30.2|30.51|30.21|30.51|30.21|30.5|30.2|0
1655257710000|2022-06-15 01:48:30|30.5|30.2|30.5|30.2|30.51|30.21|30.5|30.2|0
1655257720000|2022-06-15 01:48:40|30.51|30.21|30.51|30.21|30.51|30.21|30.5|30.2|0
1655257730000|2022-06-15 01:48:50|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|0
1655257760000|2022-06-15 01:49:20|30.51|30.21|30.5|30.2|30.51|30.21|30.48|30.18|0
1655257780000|2022-06-15 01:49:40|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1655257790000|2022-06-15 01:49:50|30.55|30.25|30.53|30.23|30.55|30.25|30.5|30.2|0
1655257800000|2022-06-15 01:50:00|30.51|30.21|30.5|30.2|30.51|30.21|30.5|30.2|0
1655257820000|2022-06-15 01:50:20|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1655257840000|2022-06-15 01:50:40|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|0
1655257870000|2022-06-15 01:51:10|30.51|30.21|30.5|30.2|30.51|30.21|30.5|30.2|0
1655257890000|2022-06-15 01:51:30|30.51|30.21|30.51|30.21|30.51|30.21|30.51|30.21|0
1655257910000|2022-06-15 01:51:50|30.53|30.23|30.55|30.25|30.55|30.25|30.53|30.23|0
1655258010000|2022-06-15 01:53:30|30.58|30.28|30.6|30.3|30.6|30.3|30.58|30.28|0
1655258080000|2022-06-15 01:54:40|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1655258090000|2022-06-15 01:54:50|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655258110000|2022-06-15 01:55:10|30.58|30.28|30.6|30.3|30.6|30.3|30.58|30.28|0
1655258170000|2022-06-15 01:56:10|30.58|30.28|30.55|30.25|30.58|30.28|30.55|30.25|0
1655258290000|2022-06-15 01:58:10|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1655258310000|2022-06-15 01:58:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655258350000|2022-06-15 01:59:10|30.58|30.28|30.6|30.3|30.6|30.3|30.58|30.28|0
1655258360000|2022-06-15 01:59:20|30.55|30.25|30.6|30.3|30.6|30.3|30.55|30.25|0
1655258400000|2022-06-15 02:00:00|30.58|30.28|30.6|30.3|30.6|30.3|30.55|30.25|0
1655258410000|2022-06-15 02:00:10|30.55|30.25|30.56|30.26|30.56|30.26|30.55|30.25|0
1655258420000|2022-06-15 02:00:20|30.55|30.25|30.55|30.25|30.56|30.26|30.55|30.25|0
1655258430000|2022-06-15 02:00:30|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655258440000|2022-06-15 02:00:40|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1655258460000|2022-06-15 02:01:00|30.58|30.28|30.55|30.25|30.58|30.28|30.55|30.25|0
1655258470000|2022-06-15 02:01:10|30.56|30.26|30.55|30.25|30.56|30.26|30.55|30.25|0
1655258490000|2022-06-15 02:01:30|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655258510000|2022-06-15 02:01:50|30.55|30.25|30.56|30.26|30.56|30.26|30.55|30.25|0
1655258520000|2022-06-15 02:02:00|30.55|30.25|30.56|30.26|30.56|30.26|30.55|30.25|0
1655258530000|2022-06-15 02:02:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655258570000|2022-06-15 02:02:50|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655258580000|2022-06-15 02:03:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655258630000|2022-06-15 02:03:50|30.53|30.23|30.51|30.21|30.53|30.23|30.51|30.21|0
1655258770000|2022-06-15 02:06:10|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1655258780000|2022-06-15 02:06:20|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655258790000|2022-06-15 02:06:30|30.58|30.28|30.55|30.25|30.58|30.28|30.55|30.25|0
1655258800000|2022-06-15 02:06:40|30.56|30.26|30.6|30.3|30.6|30.3|30.55|30.25|0
1655258810000|2022-06-15 02:06:50|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1655258820000|2022-06-15 02:07:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655258850000|2022-06-15 02:07:30|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1655258890000|2022-06-15 02:08:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655259100000|2022-06-15 02:11:40|30.56|30.26|30.56|30.26|30.56|30.26|30.55|30.25|0
1655259110000|2022-06-15 02:11:50|30.55|30.25|30.56|30.26|30.56|30.26|30.55|30.25|0
1655259120000|2022-06-15 02:12:00|30.55|30.25|30.56|30.26|30.56|30.26|30.55|30.25|0
1655259130000|2022-06-15 02:12:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655259140000|2022-06-15 02:12:20|30.56|30.26|30.55|30.25|30.56|30.26|30.55|30.25|0
1655259290000|2022-06-15 02:14:50|30.53|30.23|30.51|30.21|30.53|30.23|30.51|30.21|0
1655259340000|2022-06-15 02:15:40|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1655259440000|2022-06-15 02:17:20|30.55|30.25|30.55|30.25|30.56|30.26|30.55|30.25|0
1655259480000|2022-06-15 02:18:00|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1655259490000|2022-06-15 02:18:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655259510000|2022-06-15 02:18:30|30.53|30.23|30.53|30.23|30.53|30.23|30.53|30.23|0
1655259570000|2022-06-15 02:19:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655259830000|2022-06-15 02:23:50|30.53|30.23|30.55|30.25|30.55|30.25|30.53|30.23|0
1655259980000|2022-06-15 02:26:20|30.53|30.23|30.55|30.25|30.55|30.25|30.51|30.21|0
1655260170000|2022-06-15 02:29:30|30.58|30.28|30.6|30.3|30.6|30.3|30.58|30.28|0
1655260240000|2022-06-15 02:30:40|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1655260280000|2022-06-15 02:31:20|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1655260480000|2022-06-15 02:34:40|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1655260550000|2022-06-15 02:35:50|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655260560000|2022-06-15 02:36:00|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1655260610000|2022-06-15 02:36:50|30.55|30.25|30.58|30.28|30.58|30.28|30.55|30.25|0
1655260620000|2022-06-15 02:37:00|30.55|30.25|30.55|30.25|30.58|30.28|30.55|30.25|0
1655260630000|2022-06-15 02:37:10|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1655260640000|2022-06-15 02:37:20|30.55|30.25|30.58|30.28|30.58|30.28|30.55|30.25|0
1655260650000|2022-06-15 02:37:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655260670000|2022-06-15 02:37:50|30.58|30.28|30.55|30.25|30.58|30.28|30.55|30.25|0
1655260680000|2022-06-15 02:38:00|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1655260690000|2022-06-15 02:38:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655260780000|2022-06-15 02:39:40|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655260790000|2022-06-15 02:39:50|30.58|30.28|30.57|30.27|30.58|30.28|30.57|30.27|0
1655260800000|2022-06-15 02:40:00|30.55|30.25|30.55|30.25|30.57|30.27|30.55|30.25|0
1655260810000|2022-06-15 02:40:10|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655260830000|2022-06-15 02:40:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655260840000|2022-06-15 02:40:40|30.57|30.27|30.58|30.28|30.58|30.28|30.57|30.27|0
1655260850000|2022-06-15 02:40:50|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655260880000|2022-06-15 02:41:20|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1655260890000|2022-06-15 02:41:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655260910000|2022-06-15 02:41:50|30.57|30.27|30.55|30.25|30.57|30.27|30.55|30.25|0
1655260940000|2022-06-15 02:42:20|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655260950000|2022-06-15 02:42:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655260980000|2022-06-15 02:43:00|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655260990000|2022-06-15 02:43:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655261010000|2022-06-15 02:43:30|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655261070000|2022-06-15 02:44:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655261170000|2022-06-15 02:46:10|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655261270000|2022-06-15 02:47:50|30.58|30.28|30.57|30.27|30.58|30.28|30.57|30.27|0
1655261360000|2022-06-15 02:49:20|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1655261370000|2022-06-15 02:49:30|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655261470000|2022-06-15 02:51:10|30.58|30.28|30.58|30.28|30.58|30.28|30.57|30.27|0
1655261480000|2022-06-15 02:51:20|30.57|30.27|30.58|30.28|30.58|30.28|30.57|30.27|0
1655261490000|2022-06-15 02:51:30|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655261500000|2022-06-15 02:51:40|30.58|30.28|30.57|30.27|30.58|30.28|30.57|30.27|0
1655261790000|2022-06-15 02:56:30|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655261800000|2022-06-15 02:56:40|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655261820000|2022-06-15 02:57:00|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1655261860000|2022-06-15 02:57:40|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1655261880000|2022-06-15 02:58:00|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655261890000|2022-06-15 02:58:10|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655262010000|2022-06-15 03:00:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655262030000|2022-06-15 03:00:30|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655262340000|2022-06-15 03:05:40|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655262360000|2022-06-15 03:06:00|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655262370000|2022-06-15 03:06:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655262380000|2022-06-15 03:06:20|30.57|30.27|30.57|30.27|30.57|30.27|30.55|30.25|0
1655262400000|2022-06-15 03:06:40|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1655262420000|2022-06-15 03:07:00|30.55|30.25|30.57|30.27|30.57|30.27|30.55|30.25|0
1655262490000|2022-06-15 03:08:10|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655262830000|2022-06-15 03:13:50|30.52|30.22|30.52|30.22|30.52|30.22|30.52|30.22|0
1655262860000|2022-06-15 03:14:20|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655262900000|2022-06-15 03:15:00|30.52|30.22|30.52|30.22|30.52|30.22|30.52|30.22|0
1655263040000|2022-06-15 03:17:20|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655263110000|2022-06-15 03:18:30|30.45|30.2|30.45|30.2|30.45|30.2|30.45|30.2|0
1655263740000|2022-06-15 03:29:00|30.43|30.18|30.43|30.18|30.43|30.18|30.43|30.18|0
1655263800000|2022-06-15 03:30:00|30.45|30.2|30.45|30.2|30.45|30.2|30.45|30.2|0
1655264060000|2022-06-15 03:34:20|30.43|30.18|30.43|30.18|30.43|30.18|30.43|30.18|0
1655264080000|2022-06-15 03:34:40|30.45|30.2|30.45|30.2|30.45|30.2|30.43|30.18|0
1655264090000|2022-06-15 03:34:50|30.43|30.18|30.45|30.2|30.45|30.2|30.43|30.18|0
1655264100000|2022-06-15 03:35:00|30.43|30.18|30.43|30.18|30.43|30.18|30.43|30.18|0
1655264110000|2022-06-15 03:35:10|30.45|30.2|30.45|30.2|30.45|30.2|30.45|30.2|0
1655264220000|2022-06-15 03:37:00|30.5|30.23|30.45|30.2|30.5|30.23|30.45|30.2|0
1655264240000|2022-06-15 03:37:20|30.5|30.23|30.45|30.2|30.5|30.23|30.45|30.2|0
1655264500000|2022-06-15 03:41:40|30.5||30.45||30.5||30.45||0
1655264660000|2022-06-15 03:44:20|30.5||30.45||30.5||30.45||0
1655265230000|2022-06-15 03:53:50|30.5||30.5||30.5||30.5||0
1655265300000|2022-06-15 03:55:00|30.45||30.45||30.45||30.45||0
1655265500000|2022-06-15 03:58:20|30.5||30.5||30.5||30.5||0
1655265530000|2022-06-15 03:58:50|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655265600000|2022-06-15 04:00:00|30.5||30.5||30.5||30.5||0
1655266030000|2022-06-15 04:07:10|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655266090000|2022-06-15 04:08:10|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655266140000|2022-06-15 04:09:00|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655266150000|2022-06-15 04:09:10|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655266280000|2022-06-15 04:11:20|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655266340000|2022-06-15 04:12:20|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655266350000|2022-06-15 04:12:30|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655266370000|2022-06-15 04:12:50|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655266490000|2022-06-15 04:14:50|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655266570000|2022-06-15 04:16:10|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655266590000|2022-06-15 04:16:30|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655266620000|2022-06-15 04:17:00|30.5|30.25|30.5|30.25|30.5|30.25|30.48|30.23|0
1655266630000|2022-06-15 04:17:10|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655266840000|2022-06-15 04:20:40|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655266860000|2022-06-15 04:21:00|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655267290000|2022-06-15 04:28:10|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655267300000|2022-06-15 04:28:20|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655267360000|2022-06-15 04:29:20|30.5|30.25|30.48|30.23|30.5|30.25|30.48|30.23|0
1655267460000|2022-06-15 04:31:00|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655267770000|2022-06-15 04:36:10|30.48|30.23|30.5|30.25|30.5|30.25|30.48|30.23|0
1655267930000|2022-06-15 04:38:50|30.48|30.23|30.5|30.25|30.5|30.25|30.48|30.23|0
1655268060000|2022-06-15 04:41:00|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655268070000|2022-06-15 04:41:10|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655268120000|2022-06-15 04:42:00|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655268270000|2022-06-15 04:44:30|30.5|30.25|30.48|30.23|30.5|30.25|30.48|30.23|0
1655268340000|2022-06-15 04:45:40|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655268400000|2022-06-15 04:46:40|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655268500000|2022-06-15 04:48:20|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655268550000|2022-06-15 04:49:10|30.48|30.23|30.5|30.25|30.5|30.25|30.48|30.23|0
1655268610000|2022-06-15 04:50:10|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|0
1655268650000|2022-06-15 04:50:50|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1655268710000|2022-06-15 04:51:50|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1655268740000|2022-06-15 04:52:20|30.42|30.34|30.53|30.28|30.53|30.34|30.42|30.28|0
1655268760000|2022-06-15 04:52:40|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1655268770000|2022-06-15 04:52:50|30.53|30.28|30.42|30.34|30.53|30.34|30.42|30.28|0
1655268790000|2022-06-15 04:53:10|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1655268890000|2022-06-15 04:54:50|30.42|30.34|30.53|30.28|30.53|30.34|30.42|30.28|0
1655268900000|2022-06-15 04:55:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1655268910000|2022-06-15 04:55:10|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1655268990000|2022-06-15 04:56:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1655269020000|2022-06-15 04:57:00|30.6|30.35|30.58|30.33|30.6|30.35|30.58|30.33|15
1655269090000|2022-06-15 04:58:10|30.6|30.35|30.6|30.35|30.6|30.35|30.6|30.35|0
1655269210000|2022-06-15 05:00:10|30.58|30.33|30.58|30.33|30.58|30.33|30.58|30.33|0
1655269240000|2022-06-15 05:00:40|30.6|30.35|30.58|30.33|30.6|30.35|30.58|30.33|0
1655269250000|2022-06-15 05:00:50|30.6|30.35|30.6|30.35|30.6|30.35|30.6|30.35|0
1655269280000|2022-06-15 05:01:20|30.58|30.33|30.58|30.33|30.58|30.33|30.58|30.33|0
1655269420000|2022-06-15 05:03:40|30.47|30.39|30.58|30.33|30.58|30.39|30.47|30.3|0
1655269450000|2022-06-15 05:04:10|30.6|30.35|30.58|30.33|30.6|30.35|30.58|30.33|0
1655269470000|2022-06-15 05:04:30|30.6|30.35|30.6|30.35|30.6|30.35|30.6|30.35|0
1655269480000|2022-06-15 05:04:40|30.65||30.6||30.65||30.6||0
1655269510000|2022-06-15 05:05:10|30.65|30.4|30.6|30.35|30.65|30.4|30.6|30.35|0
1655269520000|2022-06-15 05:05:20|30.65||30.6||30.65||30.6||0
1655269540000|2022-06-15 05:05:40|30.65||30.65||30.65||30.65||0
1655269560000|2022-06-15 05:06:00|30.6||30.6||30.6||30.6||0
1655269580000|2022-06-15 05:06:20|30.58|30.33|30.58|30.33|30.58|30.33|30.58|30.33|0
1655269590000|2022-06-15 05:06:30|30.6|30.35|30.6|30.35|30.6|30.35|30.6|30.35|0
1655269600000|2022-06-15 05:06:40|30.58|30.33|30.6|30.35|30.6|30.35|30.58|30.33|0
1655269620000|2022-06-15 05:07:00|30.58|30.33|30.6|30.35|30.6|30.35|30.58|30.33|0
1655269650000|2022-06-15 05:07:30|30.58|30.33|30.58|30.33|30.58|30.33|30.58|30.33|0
1655269700000|2022-06-15 05:08:20|30.6|30.35|30.6|30.35|30.6|30.35|30.6|30.35|0
1655269710000|2022-06-15 05:08:30|30.58|30.33|30.58|30.33|30.6|30.35|30.58|30.33|0
1655269760000|2022-06-15 05:09:20|30.6|30.35|30.58|30.33|30.6|30.35|30.58|30.33|0
1655269770000|2022-06-15 05:09:30|30.6|30.35|30.6|30.35|30.6|30.35|30.6|30.35|0
1655269820000|2022-06-15 05:10:20|30.58|30.33|30.58|30.33|30.58|30.33|30.58|30.33|0
1655269860000|2022-06-15 05:11:00|30.6|30.35|30.58|30.33|30.6|30.35|30.58|30.33|0
1655269900000|2022-06-15 05:11:40|30.6|30.35|30.6|30.35|30.6|30.35|30.58|30.33|0
1655269940000|2022-06-15 05:12:20|30.62|30.37|30.63|30.38|30.63|30.38|30.62|30.37|0
1655270130000|2022-06-15 05:15:30|30.52|30.44|30.62|30.37|30.63|30.44|30.52|30.37|0
1655270140000|2022-06-15 05:15:40|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655270400000|2022-06-15 05:20:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655270420000|2022-06-15 05:20:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655270450000|2022-06-15 05:20:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655270460000|2022-06-15 05:21:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655270470000|2022-06-15 05:21:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655270480000|2022-06-15 05:21:20|30.52|30.44|30.49|30.41|30.52|30.44|30.49|30.41|0
1655270520000|2022-06-15 05:22:00|30.52|30.44|30.52|30.44|30.52|30.44|30.49|30.41|0
1655270600000|2022-06-15 05:23:20|||||||||1
1655270640000|2022-06-15 05:24:00|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|0
1655270650000|2022-06-15 05:24:10|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1655270660000|2022-06-15 05:24:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1655270680000|2022-06-15 05:24:40|30.59|30.51|30.78|30.53|30.78|30.53|30.59|30.43|16
1655270690000|2022-06-15 05:24:50|30.72|30.64|30.72|30.64|30.78|30.64|30.72|30.53|0
1655270720000|2022-06-15 05:25:20|30.83|30.58|30.83|30.58|30.83|30.58|30.83|30.58|0
1655271000000|2022-06-15 05:30:00|30.8|30.55|30.83|30.58|30.83|30.58|30.78|30.53|3
1655271010000|2022-06-15 05:30:10|30.8|30.55|30.8|30.55|30.8|30.55|30.78|30.53|0
1655271040000|2022-06-15 05:30:40|30.83|30.58|30.85|30.6|30.85|30.6|30.83|30.58|0
1655271050000|2022-06-15 05:30:50|30.83|30.58|30.83|30.58|30.83|30.58|30.8|30.55|0
1655271060000|2022-06-15 05:31:00|30.8|30.55|30.85|30.6|30.85|30.6|30.8|30.55|0
1655271080000|2022-06-15 05:31:20|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655271100000|2022-06-15 05:31:40|30.83|30.58|30.85|30.6|30.85|30.6|30.83|30.58|0
1655271110000|2022-06-15 05:31:50||30.55||30.6||30.6||30.55|2
1655271140000|2022-06-15 05:32:20|30.88|30.63|30.88|30.63|30.88|30.63|30.88|30.63|0
1655271340000|2022-06-15 05:35:40|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|0
1655271430000|2022-06-15 05:37:10|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|1
1655271450000|2022-06-15 05:37:30|30.83|30.58|30.8|30.55|30.83|30.64|30.72|30.5|0
1655271470000|2022-06-15 05:37:50|30.83|30.58|30.8|30.55|30.83|30.64|30.72|30.5|0
1655271490000|2022-06-15 05:38:10|30.83|30.58|30.8|30.55|30.83|30.58|30.76|30.51|0
1655271500000|2022-06-15 05:38:20|30.78|30.53|30.78|30.53|30.78|30.53|30.78|30.53|0
1655271520000|2022-06-15 05:38:40|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655271730000|2022-06-15 05:42:10|30.78|30.53|30.78|30.53|30.78|30.53|30.78|30.53|0
1655271820000|2022-06-15 05:43:40|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655271840000|2022-06-15 05:44:00|30.78|30.53|30.78|30.53|30.78|30.53|30.78|30.53|0
1655271880000|2022-06-15 05:44:40|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655271890000|2022-06-15 05:44:50|30.78|30.53|30.78|30.53|30.78|30.53|30.78|30.53|0
1655272030000|2022-06-15 05:47:10|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655272050000|2022-06-15 05:47:30|30.66|30.58|30.65|30.4|30.66|30.58|30.65|30.35|1
1655272360000|2022-06-15 05:52:40|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1655272380000|2022-06-15 05:53:00|30.65|30.4|30.63|30.38|30.65|30.4|30.63|30.38|0
1655272410000|2022-06-15 05:53:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655272460000|2022-06-15 05:54:20|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1655272490000|2022-06-15 05:54:50|30.52|30.44|30.63|30.38|30.63|30.44|30.52|30.38|0
1655272500000|2022-06-15 05:55:00|30.52|30.44|30.63|30.38|30.63|30.44|30.52|30.38|0
1655272520000|2022-06-15 05:55:20|30.41|30.16|30.41|30.16|30.41|30.16|30.41|30.16|1
1655272530000|2022-06-15 05:55:30|30.45|30.15|30.45|30.2|30.45|30.2|30.41|30.15|0
1655272540000|2022-06-15 05:55:40|30.43|30.18|30.43|30.18|30.43|30.18|30.43|30.18|0
1655272550000|2022-06-15 05:55:50|30.45|30.2|30.43|30.18|30.45|30.2|30.43|30.18|0
1655272580000|2022-06-15 05:56:20|30.32|30.24|30.36|30.11|30.36|30.24|30.32|30.11|2
1655272590000|2022-06-15 05:56:30|30.4|30.15|30.4|30.15|30.4|30.15|30.4|30.15|0
1655272600000|2022-06-15 05:56:40|30.38|30.13|30.38|30.13|30.4|30.15|30.38|30.13|0
1655272610000|2022-06-15 05:56:50|30.4|30.15|30.36|30.11|30.4|30.15|30.36|30.1|1
1655272620000|2022-06-15 05:57:00|30.35|30.1|30.38|30.13|30.4|30.15|30.35|30.1|0
1655272630000|2022-06-15 05:57:10|30.4|30.15|30.4|30.15|30.4|30.15|30.4|30.15|0
1655272640000|2022-06-15 05:57:20|30.38|30.13|30.38|30.13|30.38|30.13|30.38|30.13|0
1655272650000|2022-06-15 05:57:30|30.4|30.15|30.38|30.13|30.4|30.19|30.27|30.1|0
1655272660000|2022-06-15 05:57:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1655272670000|2022-06-15 05:57:50|30.38|30.13|30.38|30.13|30.38|30.13|30.38|30.13|0
1655272720000|2022-06-15 05:58:40|30.4|30.15|30.38|30.13|30.4|30.15|30.38|30.13|0
1655272730000|2022-06-15 05:58:50|30.4|30.15|30.38|30.13|30.4|30.15|30.38|30.13|0
1655272740000|2022-06-15 05:59:00|30.4|30.15|30.4|30.15|30.4|30.15|30.38|30.13|0
1655272750000|2022-06-15 05:59:10|30.38|30.13|30.45|30.2|30.45|30.2|30.38|30.13|0
1655272760000|2022-06-15 05:59:20|30.55|30.25|30.6|30.3|30.6|30.3|30.55|30.25|0
1655272800000|2022-06-15 06:00:00|30.37|30.29|30.48|30.23|30.48|30.29|30.37|30.23|15
1655272810000|2022-06-15 06:00:10|30.37|30.29|30.38|30.13|30.38|30.29|30.34|30.13|2
1655272820000|2022-06-15 06:00:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1655272840000|2022-06-15 06:00:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1655272860000|2022-06-15 06:01:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|2
1655272880000|2022-06-15 06:01:20|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|2
1655272890000|2022-06-15 06:01:30|30.29|30.21|30.29|30.21|30.3|30.22|30.29|30.21|2
1655272900000|2022-06-15 06:01:40|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|1
1655272940000|2022-06-15 06:02:20|30.3|30.22|30.34|30.26|30.34|30.26|30.3|30.22|4
1655272990000|2022-06-15 06:03:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|2
1655273000000|2022-06-15 06:03:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1655273050000|2022-06-15 06:04:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|1
1655273080000|2022-06-15 06:04:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1655273100000|2022-06-15 06:05:00|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|2
1655273130000|2022-06-15 06:05:30|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|0
1655273160000|2022-06-15 06:06:00|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|6
1655273170000|2022-06-15 06:06:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|3
1655273180000|2022-06-15 06:06:20|30.24|30.16|30.24|30.16|30.27|30.19|30.24|30.16|1
1655273210000|2022-06-15 06:06:50|||||||||2
1655273230000|2022-06-15 06:07:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|32
1655273340000|2022-06-15 06:09:00|30.22|30.14|30.22|30.14|30.24|30.16|30.2|30.12|6
1655273350000|2022-06-15 06:09:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655273410000|2022-06-15 06:10:10|||||||||7
1655273420000|2022-06-15 06:10:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|25
1655273430000|2022-06-15 06:10:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|1
1655273440000|2022-06-15 06:10:40|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|4
1655273510000|2022-06-15 06:11:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|8
1655273520000|2022-06-15 06:12:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1655273580000|2022-06-15 06:13:00|||||||||3
1655273610000|2022-06-15 06:13:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|5
1655273620000|2022-06-15 06:13:40|||||||||3
1655273650000|2022-06-15 06:14:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|6
1655273660000|2022-06-15 06:14:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|7
1655273670000|2022-06-15 06:14:30|30.32|30.24|30.35|30.27|30.35|30.27|30.32|30.24|0
1655273700000|2022-06-15 06:15:00|||||||||1
1655273710000|2022-06-15 06:15:10|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1655273740000|2022-06-15 06:15:40|30.37|30.29|30.39|30.31|30.39|30.31|30.35|30.27|0
1655273790000|2022-06-15 06:16:30|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|0
1655273800000|2022-06-15 06:16:40|||||||||2
1655273810000|2022-06-15 06:16:50|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|1
1655273820000|2022-06-15 06:17:00|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1655273840000|2022-06-15 06:17:20|||||||||3
1655273850000|2022-06-15 06:17:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|4
1655273860000|2022-06-15 06:17:40|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|0
1655273900000|2022-06-15 06:18:20|30.3|30.22|30.29|30.21|30.32|30.24|30.29|30.21|6
1655273970000|2022-06-15 06:19:30|30.27|30.19|30.29|30.21|30.29|30.21|30.24|30.16|10
1655274000000|2022-06-15 06:20:00|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|0
1655274010000|2022-06-15 06:20:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1655274020000|2022-06-15 06:20:20|30.24|30.16|30.24|30.16|30.27|30.19|30.24|30.16|52
1655274030000|2022-06-15 06:20:30|30.22|30.14|30.22|30.14|30.22|30.14|30.19|30.11|6
1655274040000|2022-06-15 06:20:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1655274050000|2022-06-15 06:20:50|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1655274060000|2022-06-15 06:21:00|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|1
1655274100000|2022-06-15 06:21:40|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1655274110000|2022-06-15 06:21:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655274120000|2022-06-15 06:22:00|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1655274130000|2022-06-15 06:22:10|30.1|30.02|30.12|30.04|30.14|30.06|30.1|30.02|3
1655274140000|2022-06-15 06:22:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1655274160000|2022-06-15 06:22:40|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|15
1655274170000|2022-06-15 06:22:50|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|4
1655274180000|2022-06-15 06:23:00|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|0
1655274190000|2022-06-15 06:23:10|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|0
1655274260000|2022-06-15 06:24:20|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|5
1655274280000|2022-06-15 06:24:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|0
1655274290000|2022-06-15 06:24:50|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|0
1655274300000|2022-06-15 06:25:00|30.1|30.02|30.15|30.07|30.15|30.07|30.1|30.02|0
1655274310000|2022-06-15 06:25:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655274320000|2022-06-15 06:25:20|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|0
1655274350000|2022-06-15 06:25:50|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655274390000|2022-06-15 06:26:30|30.15|30.07|30.14|30.06|30.17|30.09|30.14|30.06|2
1655274410000|2022-06-15 06:26:50|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|0
1655274440000|2022-06-15 06:27:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1655274450000|2022-06-15 06:27:30|30.19|30.11|30.17|30.09|30.19|30.11|30.15|30.07|3
1655274460000|2022-06-15 06:27:40|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1655274470000|2022-06-15 06:27:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1655274480000|2022-06-15 06:28:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|1
1655274490000|2022-06-15 06:28:10|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1655274500000|2022-06-15 06:28:20|30.15|30.07|30.19|30.11|30.19|30.11|30.15|30.07|0
1655274510000|2022-06-15 06:28:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655274520000|2022-06-15 06:28:40|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1655274530000|2022-06-15 06:28:50|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1655274540000|2022-06-15 06:29:00|30.19|30.11|30.2|30.12|30.2|30.12|30.19|30.11|0
1655274560000|2022-06-15 06:29:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655274590000|2022-06-15 06:29:50|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1655274600000|2022-06-15 06:30:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655274620000|2022-06-15 06:30:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|1
1655274640000|2022-06-15 06:30:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|1
1655274650000|2022-06-15 06:30:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655274660000|2022-06-15 06:31:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655274670000|2022-06-15 06:31:10|30.19|30.11|30.24|30.16|30.24|30.16|30.19|30.11|4
1655274710000|2022-06-15 06:31:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|6
1655274730000|2022-06-15 06:32:10|30.24|30.16|30.24|30.16|30.27|30.19|30.24|30.16|0
1655274740000|2022-06-15 06:32:20|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|0
1655274760000|2022-06-15 06:32:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655274770000|2022-06-15 06:32:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655274780000|2022-06-15 06:33:00|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|1
1655274800000|2022-06-15 06:33:20|30.22|30.14|30.22|30.14|30.22|30.14|30.2|30.12|1
1655274810000|2022-06-15 06:33:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1655274900000|2022-06-15 06:35:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|1
1655274920000|2022-06-15 06:35:20|30.19|30.11|30.19|30.11|30.2|30.12|30.19|30.11|0
1655274930000|2022-06-15 06:35:30|30.2|30.12|30.2|30.12|30.22|30.14|30.19|30.11|0
1655274940000|2022-06-15 06:35:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655274950000|2022-06-15 06:35:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1655274960000|2022-06-15 06:36:00|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1655275000000|2022-06-15 06:36:40|30.25|30.17|30.24|30.16|30.25|30.17|30.24|30.16|0
1655275120000|2022-06-15 06:38:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|2
1655275140000|2022-06-15 06:39:00|30.2|30.12|30.2|30.12|30.2|30.12|30.19|30.11|0
1655275160000|2022-06-15 06:39:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|1
1655275170000|2022-06-15 06:39:30|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|1
1655275180000|2022-06-15 06:39:40|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1655275190000|2022-06-15 06:39:50|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1655275200000|2022-06-15 06:40:00|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1655275230000|2022-06-15 06:40:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655275240000|2022-06-15 06:40:40|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655275260000|2022-06-15 06:41:00|||||||||7
1655275300000|2022-06-15 06:41:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|13
1655275320000|2022-06-15 06:42:00|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|0
1655275340000|2022-06-15 06:42:20|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1655275350000|2022-06-15 06:42:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655275360000|2022-06-15 06:42:40|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655275420000|2022-06-15 06:43:40|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|8
1655275430000|2022-06-15 06:43:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|1
1655275450000|2022-06-15 06:44:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655275460000|2022-06-15 06:44:20|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|2
1655275480000|2022-06-15 06:44:40|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655275510000|2022-06-15 06:45:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|7
1655275520000|2022-06-15 06:45:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655275550000|2022-06-15 06:45:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|3
1655275560000|2022-06-15 06:46:00|30.22|30.14|30.22|30.14|30.22|30.14|30.19|30.11|0
1655275570000|2022-06-15 06:46:10|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1655275580000|2022-06-15 06:46:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655275620000|2022-06-15 06:47:00|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|1
1655275630000|2022-06-15 06:47:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|1
1655275640000|2022-06-15 06:47:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655275650000|2022-06-15 06:47:30|||||||||2
1655275760000|2022-06-15 06:49:20|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|7
1655275780000|2022-06-15 06:49:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1655275880000|2022-06-15 06:51:20|||||||||4
1655275930000|2022-06-15 06:52:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1655275940000|2022-06-15 06:52:20|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1655275980000|2022-06-15 06:53:00|||||||||5
1655276030000|2022-06-15 06:53:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|5
1655276040000|2022-06-15 06:54:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1655276050000|2022-06-15 06:54:10|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1655276060000|2022-06-15 06:54:20|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1655276070000|2022-06-15 06:54:30|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655276160000|2022-06-15 06:56:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|1
1655276170000|2022-06-15 06:56:10|30.14|30.06|30.14|30.06|30.17|30.09|30.14|30.06|0
1655276230000|2022-06-15 06:57:10|||||||||21
1655276270000|2022-06-15 06:57:50|||||||||11
1655276280000|2022-06-15 06:58:00|||||||||3
1655276400000|2022-06-15 07:00:00|30.09|30.01|30.14|30.06|30.14|30.06|30.09|30.01|37
1655276410000|2022-06-15 07:00:10|30.12|30.04|30.14|30.06|30.14|30.06|30.09|30.01|12
1655276430000|2022-06-15 07:00:30|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|7
1655276450000|2022-06-15 07:00:50|||||||||1
1655276460000|2022-06-15 07:01:00|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|20
1655276480000|2022-06-15 07:01:20|||||||||2
1655276490000|2022-06-15 07:01:30|30.04|29.96|30.04|29.96|30.09|30.01|30.04|29.96|39
1655276500000|2022-06-15 07:01:40|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|2
1655276520000|2022-06-15 07:02:00|||||||||4
1655276530000|2022-06-15 07:02:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|16
1655276540000|2022-06-15 07:02:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|2
1655276550000|2022-06-15 07:02:30|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|38
1655276560000|2022-06-15 07:02:40|30.07|29.99|30.04|29.96|30.09|30.01|30.04|29.96|1
1655276570000|2022-06-15 07:02:50|||||||||3
1655276590000|2022-06-15 07:03:10|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|2
1655276610000|2022-06-15 07:03:30|||||||||1
1655276630000|2022-06-15 07:03:50|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|54
1655276660000|2022-06-15 07:04:20|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|3
1655276670000|2022-06-15 07:04:30|30.12|30.04|30.14|30.06|30.14|30.06|30.09|30.01|7
1655276690000|2022-06-15 07:04:50|30.19|30.11|30.19|30.11|30.19|30.11|30.14|30.06|11
1655276700000|2022-06-15 07:05:00|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|12
1655276710000|2022-06-15 07:05:10|||||||||5
1655276720000|2022-06-15 07:05:20|30.09|30.01|30.12|30.04|30.14|30.06|30.09|30.01|38
1655276730000|2022-06-15 07:05:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1655276740000|2022-06-15 07:05:40|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|1
1655276770000|2022-06-15 07:06:10|||||||||2
1655276790000|2022-06-15 07:06:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|11
1655276800000|2022-06-15 07:06:40|30.24|30.16|30.19|30.11|30.24|30.16|30.19|30.11|1
1655276820000|2022-06-15 07:07:00|||||||||1
1655276830000|2022-06-15 07:07:10|30.17|30.09|30.19|30.11|30.22|30.14|30.17|30.09|12
1655276840000|2022-06-15 07:07:20|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|1
1655276850000|2022-06-15 07:07:30|||||||||1
1655276860000|2022-06-15 07:07:40|30.24|30.16|30.19|30.11|30.24|30.16|30.19|30.11|7
1655276870000|2022-06-15 07:07:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|1
1655276880000|2022-06-15 07:08:00|||||||||1
1655276890000|2022-06-15 07:08:10|||||||||1
1655276900000|2022-06-15 07:08:20|30.27|30.19|30.27|30.19|30.27|30.19|30.24|30.16|3
1655276910000|2022-06-15 07:08:30|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|1
1655276920000|2022-06-15 07:08:40|30.24|30.16|30.24|30.16|30.27|30.19|30.24|30.16|0
1655276930000|2022-06-15 07:08:50|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|72
1655276940000|2022-06-15 07:09:00|30.17|30.09|30.17|30.09|30.17|30.09|30.14|30.06|8
1655276950000|2022-06-15 07:09:10|30.19|30.11|30.17|30.09|30.19|30.11|30.14|30.06|27
1655276960000|2022-06-15 07:09:20|30.14|30.06|30.19|30.11|30.19|30.11|30.14|30.06|0
1655276970000|2022-06-15 07:09:30|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1655277000000|2022-06-15 07:10:00|30.14|30.06|30.19|30.11|30.19|30.11|30.14|30.06|19
1655277010000|2022-06-15 07:10:10|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|1
1655277020000|2022-06-15 07:10:20|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1655277040000|2022-06-15 07:10:40|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1655277050000|2022-06-15 07:10:50|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1655277070000|2022-06-15 07:11:10|30.22|30.14|30.22|30.14|30.22|30.14|30.19|30.11|0
1655277080000|2022-06-15 07:11:20|30.19|30.11|30.24|30.16|30.24|30.16|30.19|30.11|1
1655277090000|2022-06-15 07:11:30|30.22|30.14|30.24|30.16|30.24|30.16|30.19|30.11|1
1655277130000|2022-06-15 07:12:10|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|23
1655277150000|2022-06-15 07:12:30|||||||||39
1655277170000|2022-06-15 07:12:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|12
1655277180000|2022-06-15 07:13:00|||||||||2
1655277190000|2022-06-15 07:13:10|||||||||22
1655277200000|2022-06-15 07:13:20|30.22|30.14|30.22|30.14|30.22|30.14|30.19|30.11|7
1655277210000|2022-06-15 07:13:30|30.24|30.16|30.29|30.21|30.29|30.21|30.24|30.16|4
1655277220000|2022-06-15 07:13:40|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1655277230000|2022-06-15 07:13:50|30.27|30.19|30.29|30.21|30.29|30.21|30.24|30.16|0
1655277240000|2022-06-15 07:14:00|30.27|30.19|30.24|30.16|30.29|30.21|30.24|30.16|1
1655277260000|2022-06-15 07:14:20|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|16
1655277270000|2022-06-15 07:14:30|30.27|30.19|30.29|30.21|30.29|30.21|30.24|30.16|3
1655277290000|2022-06-15 07:14:50|30.32|30.24|30.32|30.24|30.32|30.24|30.29|30.21|5
1655277300000|2022-06-15 07:15:00|30.29|30.21|30.29|30.21|30.32|30.24|30.29|30.21|0
1655277310000|2022-06-15 07:15:10|30.27|30.19|30.24|30.16|30.29|30.21|30.24|30.16|32
1655277320000|2022-06-15 07:15:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|7
1655277330000|2022-06-15 07:15:30|||||||||1
1655277350000|2022-06-15 07:15:50|||||||||6
1655277360000|2022-06-15 07:16:00|30.31|30.23|30.34|30.26|30.34|30.26|30.29|30.21|49
1655277370000|2022-06-15 07:16:10|||||||||29
1655277380000|2022-06-15 07:16:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|9
1655277410000|2022-06-15 07:16:50|30.31|30.23|30.34|30.26|30.34|30.26|30.31|30.23|14
1655277430000|2022-06-15 07:17:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|19
1655277440000|2022-06-15 07:17:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|7
1655277460000|2022-06-15 07:17:40|30.39|30.31|30.34|30.26|30.39|30.31|30.34|30.26|21
1655277470000|2022-06-15 07:17:50|||||||||6
1655277480000|2022-06-15 07:18:00|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|13
1655277500000|2022-06-15 07:18:20|30.31|30.23|30.34|30.26|30.34|30.26|30.31|30.23|36
1655277510000|2022-06-15 07:18:30|||||||||4
1655277520000|2022-06-15 07:18:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|9
1655277530000|2022-06-15 07:18:50|30.29|30.21|30.29|30.21|30.31|30.23|30.29|30.21|1
1655277540000|2022-06-15 07:19:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|1
1655277590000|2022-06-15 07:19:50|||||||||4
1655277600000|2022-06-15 07:20:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|15
1655277610000|2022-06-15 07:20:10|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|2
1655277620000|2022-06-15 07:20:20|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|0
1655277630000|2022-06-15 07:20:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|3
1655277640000|2022-06-15 07:20:40|30.41|30.33|30.39|30.31|30.44|30.36|30.39|30.31|3
1655277650000|2022-06-15 07:20:50|30.44|30.36|30.44|30.36|30.44|30.36|30.41|30.33|2
1655277690000|2022-06-15 07:21:30|30.41|30.33|30.39|30.31|30.44|30.36|30.39|30.31|2
1655277700000|2022-06-15 07:21:40|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|0
1655277720000|2022-06-15 07:22:00|30.41|30.33|30.41|30.33|30.44|30.36|30.41|30.33|1
1655277730000|2022-06-15 07:22:10|30.44|30.36|30.44|30.36|30.44|30.36|30.41|30.33|1
1655277760000|2022-06-15 07:22:40|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|22
1655277770000|2022-06-15 07:22:50|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|0
1655277800000|2022-06-15 07:23:20|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|0
1655277810000|2022-06-15 07:23:30|30.39|30.31|30.44|30.36|30.44|30.36|30.39|30.31|2
1655277830000|2022-06-15 07:23:50|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|16
1655277840000|2022-06-15 07:24:00|||||||||2
1655277850000|2022-06-15 07:24:10|30.41|30.33|30.41|30.33|30.44|30.36|30.41|30.33|2
1655277860000|2022-06-15 07:24:20|30.39|30.31|30.41|30.33|30.44|30.36|30.39|30.31|0
1655277870000|2022-06-15 07:24:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1655277880000|2022-06-15 07:24:40|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|0
1655277890000|2022-06-15 07:24:50|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|0
1655277920000|2022-06-15 07:25:20|30.46|30.38|30.46|30.38|30.49|30.41|30.46|30.38|7
1655277930000|2022-06-15 07:25:30|30.49|30.41|30.46|30.38|30.49|30.41|30.44|30.36|4
1655277940000|2022-06-15 07:25:40|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655277950000|2022-06-15 07:25:50|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|28
1655277960000|2022-06-15 07:26:00|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|0
1655278000000|2022-06-15 07:26:40|||||||||2
1655278010000|2022-06-15 07:26:50|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|0
1655278030000|2022-06-15 07:27:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|15
1655278040000|2022-06-15 07:27:20|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|1
1655278050000|2022-06-15 07:27:30|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|7
1655278060000|2022-06-15 07:27:40|30.44|30.36|30.49|30.41|30.49|30.41|30.44|30.36|5
1655278070000|2022-06-15 07:27:50|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|2
1655278080000|2022-06-15 07:28:00|30.46|30.38|30.44|30.36|30.49|30.41|30.44|30.36|0
1655278090000|2022-06-15 07:28:10|||||||||1
1655278120000|2022-06-15 07:28:40|||||||||10
1655278130000|2022-06-15 07:28:50|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|13
1655278140000|2022-06-15 07:29:00|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1655278150000|2022-06-15 07:29:10|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1655278160000|2022-06-15 07:29:20|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|0
1655278180000|2022-06-15 07:29:40|30.39|30.31|30.44|30.36|30.44|30.36|30.39|30.31|31
1655278190000|2022-06-15 07:29:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|11
1655278200000|2022-06-15 07:30:00|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|11
1655278220000|2022-06-15 07:30:20|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|16
1655278230000|2022-06-15 07:30:30|30.41|30.33|30.41|30.33|30.44|30.36|30.39|30.31|2
1655278240000|2022-06-15 07:30:40|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1655278250000|2022-06-15 07:30:50|30.44|30.36|30.44|30.36|30.44|30.36|30.41|30.33|0
1655278260000|2022-06-15 07:31:00|30.41|30.33|30.39|30.31|30.44|30.36|30.39|30.31|29
1655278270000|2022-06-15 07:31:10|30.41|30.33|30.41|30.33|30.41|30.33|30.39|30.31|62
1655278280000|2022-06-15 07:31:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|62
1655278290000|2022-06-15 07:31:30|||||||||23
1655278300000|2022-06-15 07:31:40|||||||||35
1655278310000|2022-06-15 07:31:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|142
1655278320000|2022-06-15 07:32:00|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|32
1655278330000|2022-06-15 07:32:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|16
1655278340000|2022-06-15 07:32:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|20
1655278350000|2022-06-15 07:32:30|||||||||6
1655278360000|2022-06-15 07:32:40|||||||||5
1655278370000|2022-06-15 07:32:50|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|85
1655278380000|2022-06-15 07:33:00|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|11
1655278410000|2022-06-15 07:33:30|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|6
1655278420000|2022-06-15 07:33:40|||||||||6
1655278430000|2022-06-15 07:33:50|30.41|30.33|30.41|30.33|30.44|30.36|30.39|30.31|54
1655278440000|2022-06-15 07:34:00|30.44|30.36|30.44|30.36|30.44|30.36|30.41|30.33|9
1655278450000|2022-06-15 07:34:10|30.41|30.33|30.41|30.33|30.44|30.36|30.39|30.31|0
1655278460000|2022-06-15 07:34:20|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1655278470000|2022-06-15 07:34:30|30.44|30.36|30.44|30.36|30.44|30.36|30.41|30.33|0
1655278480000|2022-06-15 07:34:40|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|3
1655278490000|2022-06-15 07:34:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1655278500000|2022-06-15 07:35:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|0
1655278530000|2022-06-15 07:35:30|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|4
1655278560000|2022-06-15 07:36:00|30.36|30.28|30.36|30.28|30.39|30.31|30.34|30.26|32
1655278570000|2022-06-15 07:36:10|30.39|30.31|30.34|30.26|30.39|30.31|30.34|30.26|14
1655278600000|2022-06-15 07:36:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|72
1655278610000|2022-06-15 07:36:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|0
1655278640000|2022-06-15 07:37:20|30.39|30.31|30.39|30.31|30.39|30.31|30.36|30.28|62
1655278650000|2022-06-15 07:37:30|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1655278680000|2022-06-15 07:38:00|||||||||54
1655278690000|2022-06-15 07:38:10|||||||||5
1655278710000|2022-06-15 07:38:30|||||||||2
1655278720000|2022-06-15 07:38:40|||||||||3
1655278760000|2022-06-15 07:39:20|||||||||1
1655278790000|2022-06-15 07:39:50|||||||||43
1655278820000|2022-06-15 07:40:20|||||||||1
1655278830000|2022-06-15 07:40:30|30.36|30.28|30.39|30.31|30.39|30.31|30.36|30.28|31
1655278840000|2022-06-15 07:40:40|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|0
1655278860000|2022-06-15 07:41:00|30.36|30.28|30.36|30.28|30.39|30.31|30.36|30.28|14
1655278870000|2022-06-15 07:41:10|30.34|30.26|30.39|30.31|30.39|30.31|30.34|30.26|5
1655278890000|2022-06-15 07:41:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|26
1655278920000|2022-06-15 07:42:00|||||||||13
1655278930000|2022-06-15 07:42:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|2
1655278940000|2022-06-15 07:42:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|66
1655278950000|2022-06-15 07:42:30|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|9
1655278980000|2022-06-15 07:43:00|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|13
1655278990000|2022-06-15 07:43:10|||||||||2
1655279000000|2022-06-15 07:43:20|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|4
1655279010000|2022-06-15 07:43:30|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|0
1655279020000|2022-06-15 07:43:40|30.54|30.46|30.53|30.45|30.54|30.46|30.53|30.45|17
1655279030000|2022-06-15 07:43:50|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|30
1655279050000|2022-06-15 07:44:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|11
1655279060000|2022-06-15 07:44:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|2
1655279070000|2022-06-15 07:44:30|30.46|30.38|30.46|30.38|30.48|30.4|30.44|30.36|14
1655279080000|2022-06-15 07:44:40|30.44|30.36|30.48|30.4|30.48|30.4|30.44|30.36|1
1655279090000|2022-06-15 07:44:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655279100000|2022-06-15 07:45:00|30.51|30.43|30.49|30.41|30.51|30.43|30.49|30.41|3
1655279120000|2022-06-15 07:45:20|30.51|30.43|30.53|30.45|30.53|30.45|30.51|30.43|0
1655279130000|2022-06-15 07:45:30|30.54|30.46|30.58|30.5|30.58|30.5|30.53|30.45|14
1655279140000|2022-06-15 07:45:40|30.56|30.48|30.54|30.46|30.58|30.5|30.54|30.46|0
1655279150000|2022-06-15 07:45:50|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|1
1655279160000|2022-06-15 07:46:00|30.54|30.46|30.54|30.46|30.54|30.46|30.53|30.45|0
1655279170000|2022-06-15 07:46:10|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|19
1655279180000|2022-06-15 07:46:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1655279190000|2022-06-15 07:46:30|||||||||20
1655279200000|2022-06-15 07:46:40|30.53|30.45|30.53|30.45|30.54|30.46|30.53|30.45|0
1655279210000|2022-06-15 07:46:50|||||||||5
1655279220000|2022-06-15 07:47:00|30.49|30.41|30.53|30.45|30.53|30.45|30.44|30.36|62
1655279230000|2022-06-15 07:47:10|30.54|30.46|30.73|30.65|30.73|30.65|30.54|30.46|105
1655279240000|2022-06-15 07:47:20|30.71|30.63|30.78|30.7|30.81|30.73|30.68|30.6|40
1655279250000|2022-06-15 07:47:30|30.74|30.66|30.69|30.61|30.78|30.7|30.64|30.56|40
1655279260000|2022-06-15 07:47:40|30.71|30.63|30.73|30.65|30.78|30.7|30.69|30.61|13
1655279270000|2022-06-15 07:47:50|30.74|30.66|30.81|30.73|30.81|30.73|30.74|30.66|16
1655279280000|2022-06-15 07:48:00|30.83|30.75|30.74|30.66|30.83|30.75|30.69|30.61|9
1655279290000|2022-06-15 07:48:10|30.71|30.63|30.69|30.61|30.74|30.66|30.69|30.61|6
1655279310000|2022-06-15 07:48:30|30.74|30.66|30.74|30.66|30.79|30.71|30.74|30.66|3
1655279320000|2022-06-15 07:48:40|30.71|30.63|30.69|30.61|30.74|30.66|30.69|30.61|3
1655279330000|2022-06-15 07:48:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|8
1655279340000|2022-06-15 07:49:00|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|0
1655279350000|2022-06-15 07:49:10|30.69|30.61|30.69|30.61|30.74|30.66|30.69|30.61|9
1655279370000|2022-06-15 07:49:30|30.66|30.58|30.71|30.63|30.71|30.63|30.66|30.58|5
1655279380000|2022-06-15 07:49:40|30.74|30.66|30.74|30.66|30.76|30.68|30.71|30.63|4
1655279390000|2022-06-15 07:49:50|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|49
1655279400000|2022-06-15 07:50:00|30.73|30.65|30.73|30.65|30.74|30.66|30.71|30.63|2
1655279410000|2022-06-15 07:50:10|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|0
1655279420000|2022-06-15 07:50:20|30.71|30.63|30.71|30.63|30.73|30.65|30.69|30.61|0
1655279430000|2022-06-15 07:50:30|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|0
1655279440000|2022-06-15 07:50:40|30.68|30.6|30.69|30.61|30.69|30.61|30.68|30.6|26
1655279470000|2022-06-15 07:51:10|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|4
1655279490000|2022-06-15 07:51:30|30.61|30.53|30.59|30.51|30.64|30.56|30.59|30.51|9
1655279500000|2022-06-15 07:51:40|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|0
1655279510000|2022-06-15 07:51:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|2
1655279520000|2022-06-15 07:52:00|30.64|30.56|30.64|30.56|30.69|30.61|30.64|30.56|0
1655279530000|2022-06-15 07:52:10|30.68|30.6|30.61|30.53|30.68|30.6|30.59|30.51|66
1655279540000|2022-06-15 07:52:20|30.59|30.51|30.59|30.51|30.64|30.56|30.59|30.51|2
1655279550000|2022-06-15 07:52:30|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|21
1655279560000|2022-06-15 07:52:40|30.64|30.56|30.61|30.53|30.64|30.56|30.59|30.51|0
1655279570000|2022-06-15 07:52:50|30.59|30.51|30.59|30.51|30.61|30.53|30.59|30.51|0
1655279610000|2022-06-15 07:53:30|30.61|30.53|30.61|30.53|30.64|30.56|30.61|30.53|0
1655279620000|2022-06-15 07:53:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1655279630000|2022-06-15 07:53:50|30.61|30.53|30.61|30.53|30.64|30.56|30.61|30.53|1
1655279640000|2022-06-15 07:54:00|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|0
1655279670000|2022-06-15 07:54:30|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|21
1655279700000|2022-06-15 07:55:00|30.56|30.48|30.54|30.46|30.59|30.51|30.54|30.46|1
1655279740000|2022-06-15 07:55:40|30.56|30.48|30.59|30.51|30.59|30.51|30.56|30.48|4
1655279750000|2022-06-15 07:55:50|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|41
1655279760000|2022-06-15 07:56:00|30.56|30.48|30.56|30.48|30.59|30.51|30.54|30.46|4
1655279770000|2022-06-15 07:56:10|30.59|30.51|30.54|30.46|30.59|30.51|30.54|30.46|0
1655279810000|2022-06-15 07:56:50|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|13
1655279820000|2022-06-15 07:57:00|30.54|30.46|30.56|30.48|30.59|30.51|30.54|30.46|0
1655279830000|2022-06-15 07:57:10|30.54|30.46|30.59|30.51|30.59|30.51|30.54|30.46|0
1655279840000|2022-06-15 07:57:20|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1655279850000|2022-06-15 07:57:30|30.56|30.48|30.56|30.48|30.56|30.48|30.54|30.46|0
1655279860000|2022-06-15 07:57:40|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|1
1655279890000|2022-06-15 07:58:10|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|0
1655279950000|2022-06-15 07:59:10|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|47
1655279960000|2022-06-15 07:59:20|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|2
1655280000000|2022-06-15 08:00:00|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|21
1655280010000|2022-06-15 08:00:10|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|70
1655280020000|2022-06-15 08:00:20|30.49|30.41|30.46|30.38|30.49|30.41|30.44|30.36|1
1655280030000|2022-06-15 08:00:30|30.44|30.36|30.44|30.36|30.49|30.41|30.44|30.36|8
1655280040000|2022-06-15 08:00:40|30.46|30.38|30.46|30.38|30.49|30.41|30.44|30.36|7
1655280050000|2022-06-15 08:00:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655280060000|2022-06-15 08:01:00|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|24
1655280070000|2022-06-15 08:01:10|30.49|30.41|30.49|30.41|30.49|30.41|30.46|30.38|6
1655280080000|2022-06-15 08:01:20|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|13
1655280090000|2022-06-15 08:01:30|30.46|30.38|30.49|30.41|30.49|30.41|30.46|30.38|18
1655280100000|2022-06-15 08:01:40|30.46|30.38|30.46|30.38|30.49|30.41|30.44|30.36|41
1655280110000|2022-06-15 08:01:50|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|7
1655280120000|2022-06-15 08:02:00|30.44|30.36|30.46|30.38|30.49|30.41|30.44|30.36|9
1655280130000|2022-06-15 08:02:10|30.49|30.41|30.49|30.41|30.49|30.41|30.46|30.38|11
1655280140000|2022-06-15 08:02:20|||||||||107
1655280150000|2022-06-15 08:02:30|||||||||38
1655280160000|2022-06-15 08:02:40|||||||||12
1655280170000|2022-06-15 08:02:50|||||||||22
1655280180000|2022-06-15 08:03:00|||||||||12
1655280190000|2022-06-15 08:03:10|||||||||10
1655280200000|2022-06-15 08:03:20|||||||||6
1655280210000|2022-06-15 08:03:30|||||||||1
1655280320000|2022-06-15 08:05:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|32
1655280330000|2022-06-15 08:05:30|||||||||2
1655280360000|2022-06-15 08:06:00|||||||||45
1655280370000|2022-06-15 08:06:10|||||||||1
1655280380000|2022-06-15 08:06:20|30.49|30.41|30.44|30.36|30.49|30.41|30.44|30.36|56
1655280410000|2022-06-15 08:06:50|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|69
1655280420000|2022-06-15 08:07:00|||||||||12
1655280430000|2022-06-15 08:07:10|30.36|30.28|30.34|30.26|30.36|30.28|30.34|30.26|67
1655280450000|2022-06-15 08:07:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|46
1655280470000|2022-06-15 08:07:50|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|125
1655280480000|2022-06-15 08:08:00|30.22|30.14|30.24|30.16|30.24|30.16|30.19|30.11|67
1655280510000|2022-06-15 08:08:30|30.29|30.21|30.29|30.21|30.29|30.21|30.24|30.16|109
1655280520000|2022-06-15 08:08:40|30.24|30.16|30.24|30.16|30.27|30.19|30.24|30.16|0
1655280530000|2022-06-15 08:08:50|30.27|30.19|30.24|30.16|30.29|30.21|30.24|30.16|0
1655280550000|2022-06-15 08:09:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1655280560000|2022-06-15 08:09:20|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|2
1655280570000|2022-06-15 08:09:30|30.29|30.21|30.24|30.16|30.29|30.21|30.24|30.16|4
1655280580000|2022-06-15 08:09:40|30.27|30.19|30.24|30.16|30.29|30.21|30.24|30.16|0
1655280590000|2022-06-15 08:09:50|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|0
1655280600000|2022-06-15 08:10:00|30.27|30.19|30.27|30.19|30.27|30.19|30.24|30.16|2
1655280610000|2022-06-15 08:10:10|30.29|30.21|30.24|30.16|30.29|30.21|30.24|30.16|0
1655280620000|2022-06-15 08:10:20|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|0
1655280630000|2022-06-15 08:10:30|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|0
1655280640000|2022-06-15 08:10:40|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|0
1655280650000|2022-06-15 08:10:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1655280660000|2022-06-15 08:11:00|||||||||19
1655280700000|2022-06-15 08:11:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|9
1655280710000|2022-06-15 08:11:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1655280860000|2022-06-15 08:14:20|30.19|30.11|30.22|30.14|30.24|30.16|30.19|30.11|15
1655280870000|2022-06-15 08:14:30|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|2
1655280880000|2022-06-15 08:14:40|30.24|30.16|30.19|30.11|30.24|30.16|30.19|30.11|0
1655280890000|2022-06-15 08:14:50|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|0
1655280900000|2022-06-15 08:15:00|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1655280910000|2022-06-15 08:15:10|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|0
1655280920000|2022-06-15 08:15:20|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|5
1655280930000|2022-06-15 08:15:30|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|2
1655280940000|2022-06-15 08:15:40|30.21|30.13|30.19|30.11|30.24|30.16|30.19|30.11|29
1655280950000|2022-06-15 08:15:50|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1655280970000|2022-06-15 08:16:10|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|19
1655280980000|2022-06-15 08:16:20|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|23
1655280990000|2022-06-15 08:16:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|107
1655281000000|2022-06-15 08:16:40|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|10
1655281020000|2022-06-15 08:17:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|4
1655281050000|2022-06-15 08:17:30|||||||||2
1655281140000|2022-06-15 08:19:00|||||||||2
1655281150000|2022-06-15 08:19:10|30.12|30.04|30.09|30.01|30.14|30.06|30.09|30.01|32
1655281190000|2022-06-15 08:19:50|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|8
1655281200000|2022-06-15 08:20:00|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|2
1655281220000|2022-06-15 08:20:20|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|5
1655281230000|2022-06-15 08:20:30|30.04|29.96|30.09|30.01|30.09|30.01|30.04|29.96|4
1655281240000|2022-06-15 08:20:40|30.07|29.99|30.04|29.96|30.09|30.01|30.04|29.96|1
1655281250000|2022-06-15 08:20:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|1
1655281260000|2022-06-15 08:21:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1655281270000|2022-06-15 08:21:10|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|6
1655281290000|2022-06-15 08:21:30|30.07|29.99|30.07|29.99|30.07|29.99|30.04|29.96|0
1655281300000|2022-06-15 08:21:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1655281320000|2022-06-15 08:22:00|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|0
1655281330000|2022-06-15 08:22:10|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|0
1655281340000|2022-06-15 08:22:20|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|0
1655281370000|2022-06-15 08:22:50|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|13
1655281380000|2022-06-15 08:23:00|30.07|29.99|30.07|29.99|30.07|29.99|30.04|29.96|56
1655281390000|2022-06-15 08:23:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|30
1655281420000|2022-06-15 08:23:40|||||||||15
1655281430000|2022-06-15 08:23:50|||||||||1
1655281440000|2022-06-15 08:24:00|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|6
1655281450000|2022-06-15 08:24:10|30.07|29.99|30.04|29.96|30.09|30.01|30.04|29.96|38
1655281460000|2022-06-15 08:24:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1655281470000|2022-06-15 08:24:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1655281520000|2022-06-15 08:25:20|29.99|29.91|29.99|29.91|30.02|29.94|29.99|29.91|25
1655281530000|2022-06-15 08:25:30|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|2
1655281580000|2022-06-15 08:26:20|29.94|29.86|29.99|29.91|29.99|29.91|29.94|29.86|15
1655281590000|2022-06-15 08:26:30|29.97|29.89|29.97|29.89|29.99|29.91|29.94|29.86|5
1655281600000|2022-06-15 08:26:40|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|0
1655281620000|2022-06-15 08:27:00|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|68
1655281630000|2022-06-15 08:27:10|29.89|29.81|29.89|29.81|29.94|29.86|29.89|29.81|8
1655281640000|2022-06-15 08:27:20|||||||||2
1655281650000|2022-06-15 08:27:30|29.92|29.84|29.89|29.81|29.94|29.86|29.89|29.81|2
1655281660000|2022-06-15 08:27:40|29.92|29.84|29.92|29.84|29.94|29.86|29.89|29.81|0
1655281670000|2022-06-15 08:27:50|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1655281680000|2022-06-15 08:28:00|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1655281740000|2022-06-15 08:29:00|||||||||4
1655281780000|2022-06-15 08:29:40|||||||||45
1655281870000|2022-06-15 08:31:10|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|35
1655281940000|2022-06-15 08:32:20|||||||||6
1655281950000|2022-06-15 08:32:30|||||||||4
1655281960000|2022-06-15 08:32:40|||||||||36
1655281970000|2022-06-15 08:32:50|||||||||10
1655281980000|2022-06-15 08:33:00|||||||||14
1655281990000|2022-06-15 08:33:10|||||||||7
1655282000000|2022-06-15 08:33:20|||||||||4
1655282010000|2022-06-15 08:33:30|||||||||13
1655282020000|2022-06-15 08:33:40|||||||||4
1655282030000|2022-06-15 08:33:50|||||||||2
1655282040000|2022-06-15 08:34:00|||||||||6
1655282070000|2022-06-15 08:34:30|||||||||2
1655282110000|2022-06-15 08:35:10|||||||||50
1655282130000|2022-06-15 08:35:30|||||||||7
1655282160000|2022-06-15 08:36:00|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|11
1655282170000|2022-06-15 08:36:10|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|0
1655282180000|2022-06-15 08:36:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|31
1655282210000|2022-06-15 08:36:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|2
1655282220000|2022-06-15 08:37:00|||||||||10
1655282230000|2022-06-15 08:37:10|29.97|29.89|29.97|29.89|29.97|29.89|29.94|29.86|15
1655282240000|2022-06-15 08:37:20|29.94|29.86|29.94|29.86|29.97|29.89|29.94|29.86|0
1655282280000|2022-06-15 08:38:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|60
1655282310000|2022-06-15 08:38:30|||||||||5
1655282350000|2022-06-15 08:39:10|29.92|29.84|29.92|29.84|29.92|29.84|29.89|29.81|4
1655282360000|2022-06-15 08:39:20|29.94|29.86|29.92|29.84|29.94|29.86|29.89|29.81|2
1655282370000|2022-06-15 08:39:30|29.94|29.86|29.89|29.81|29.94|29.86|29.89|29.81|0
1655282380000|2022-06-15 08:39:40|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|0
1655282420000|2022-06-15 08:40:20|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|11
1655282450000|2022-06-15 08:40:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|25
1655282570000|2022-06-15 08:42:50|||||||||1
1655282620000|2022-06-15 08:43:40|||||||||1
1655282640000|2022-06-15 08:44:00|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|2
1655282760000|2022-06-15 08:46:00|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|5
1655282800000|2022-06-15 08:46:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|44
1655282810000|2022-06-15 08:46:50|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|8
1655282820000|2022-06-15 08:47:00|29.99|29.91|30.02|29.94|30.04|29.96|29.99|29.91|2
1655282830000|2022-06-15 08:47:10|30.04|29.96|30.02|29.94|30.04|29.96|29.99|29.91|1
1655282840000|2022-06-15 08:47:20|30.04|29.96|30.04|29.96|30.04|29.96|29.99|29.91|0
1655282850000|2022-06-15 08:47:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1655282860000|2022-06-15 08:47:40|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1655282880000|2022-06-15 08:48:00|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|35
1655282900000|2022-06-15 08:48:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|27
1655282910000|2022-06-15 08:48:30|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|26
1655282920000|2022-06-15 08:48:40|29.99|29.91|30.04|29.96|30.04|29.96|29.99|29.91|2
1655283000000|2022-06-15 08:50:00|30.07|29.99|30.04|29.96|30.09|30.01|30.04|29.96|91
1655283090000|2022-06-15 08:51:30|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|54
1655283110000|2022-06-15 08:51:50|||||||||1
1655283120000|2022-06-15 08:52:00|||||||||1
1655283140000|2022-06-15 08:52:20|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|14
1655283150000|2022-06-15 08:52:30|29.99|29.91|30.02|29.94|30.02|29.94|29.99|29.91|12
1655283160000|2022-06-15 08:52:40|30.04|29.96|30.02|29.94|30.04|29.96|29.99|29.91|15
1655283170000|2022-06-15 08:52:50|29.99|29.91|30.04|29.96|30.04|29.96|29.99|29.91|12
1655283180000|2022-06-15 08:53:00|||||||||10
1655283190000|2022-06-15 08:53:10|||||||||10
1655283200000|2022-06-15 08:53:20|||||||||17
1655283210000|2022-06-15 08:53:30|||||||||10
1655283220000|2022-06-15 08:53:40|||||||||12
1655283230000|2022-06-15 08:53:50|||||||||9
1655283240000|2022-06-15 08:54:00|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|9
1655283250000|2022-06-15 08:54:10|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|13
1655283260000|2022-06-15 08:54:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|3
1655283270000|2022-06-15 08:54:30|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1655283310000|2022-06-15 08:55:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|12
1655283320000|2022-06-15 08:55:20|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1655283340000|2022-06-15 08:55:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1655283360000|2022-06-15 08:56:00|||||||||4
1655283390000|2022-06-15 08:56:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|8
1655283460000|2022-06-15 08:57:40|||||||||22
1655283490000|2022-06-15 08:58:10|||||||||1
1655283530000|2022-06-15 08:58:50|||||||||24
1655283550000|2022-06-15 08:59:10|||||||||8
1655283560000|2022-06-15 08:59:20|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|0
1655283610000|2022-06-15 09:00:10|30.04|29.96|30.04|29.96|30.04|29.96|29.99|29.91|17
1655283620000|2022-06-15 09:00:20|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|3
1655283640000|2022-06-15 09:00:40|30.14|30.06|30.09|30.01|30.14|30.06|30.09|30.01|37
1655283670000|2022-06-15 09:01:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|17
1655283680000|2022-06-15 09:01:20|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1655283720000|2022-06-15 09:02:00|30.14|30.06|30.09|30.01|30.14|30.06|30.09|30.01|22
1655283730000|2022-06-15 09:02:10|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1655283770000|2022-06-15 09:02:50|||||||||9
1655283780000|2022-06-15 09:03:00|||||||||1
1655283810000|2022-06-15 09:03:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|17
1655283820000|2022-06-15 09:03:40|30.09|30.01|30.12|30.04|30.14|30.06|30.09|30.01|8
1655283830000|2022-06-15 09:03:50|30.14|30.06|30.12|30.04|30.14|30.06|30.09|30.01|7
1655283840000|2022-06-15 09:04:00|30.14|30.06|30.09|30.01|30.14|30.06|30.09|30.01|0
1655283850000|2022-06-15 09:04:10|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1655283860000|2022-06-15 09:04:20|30.12|30.04|30.14|30.06|30.14|30.06|30.09|30.01|0
1655283870000|2022-06-15 09:04:30|30.09|30.01|30.09|30.01|30.12|30.04|30.09|30.01|21
1655283940000|2022-06-15 09:05:40|||||||||1
1655284080000|2022-06-15 09:08:00|30.07|29.99|30.07|29.99|30.07|29.99|30.04|29.96|3
1655284090000|2022-06-15 09:08:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1655284140000|2022-06-15 09:09:00|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|36
1655284150000|2022-06-15 09:09:10|30.12|30.04|30.19|30.11|30.19|30.11|30.12|30.04|46
1655284160000|2022-06-15 09:09:20|30.14|30.06|30.09|30.01|30.14|30.06|30.09|30.01|102
1655284170000|2022-06-15 09:09:30|30.12|30.04|30.09|30.01|30.14|30.06|30.09|30.01|4
1655284180000|2022-06-15 09:09:40|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1655284190000|2022-06-15 09:09:50|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1655284200000|2022-06-15 09:10:00|30.12|30.04|30.09|30.01|30.14|30.06|30.09|30.01|1
1655284210000|2022-06-15 09:10:10|30.12|30.04|30.12|30.04|30.14|30.06|30.09|30.01|3
1655284220000|2022-06-15 09:10:20|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1655284230000|2022-06-15 09:10:30|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|0
1655284240000|2022-06-15 09:10:40|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1655284270000|2022-06-15 09:11:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|14
1655284280000|2022-06-15 09:11:20|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|2
1655284310000|2022-06-15 09:11:50|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|34
1655284330000|2022-06-15 09:12:10|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|3
1655284350000|2022-06-15 09:12:30|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|2
1655284390000|2022-06-15 09:13:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|12
1655284400000|2022-06-15 09:13:20|30.19|30.11|30.14|30.06|30.19|30.11|30.14|30.06|2
1655284410000|2022-06-15 09:13:30|30.17|30.09|30.19|30.11|30.19|30.11|30.14|30.06|0
1655284420000|2022-06-15 09:13:40|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1655284450000|2022-06-15 09:14:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|43
1655284460000|2022-06-15 09:14:20|30.19|30.11|30.14|30.06|30.19|30.11|30.14|30.06|2
1655284510000|2022-06-15 09:15:10|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|55
1655284520000|2022-06-15 09:15:20|||||||||3
1655284550000|2022-06-15 09:15:50|||||||||52
1655284570000|2022-06-15 09:16:10|30.09|30.01|30.14|30.06|30.14|30.06|30.09|30.01|34
1655284580000|2022-06-15 09:16:20|30.12|30.04|30.12|30.04|30.12|30.04|30.09|30.01|3
1655284590000|2022-06-15 09:16:30|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|0
1655284600000|2022-06-15 09:16:40|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|1
1655284610000|2022-06-15 09:16:50|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1655284660000|2022-06-15 09:17:40|30.04|29.96|30.09|30.01|30.09|30.01|30.04|29.96|16
1655284680000|2022-06-15 09:18:00|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|8
1655284690000|2022-06-15 09:18:10|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1655284720000|2022-06-15 09:18:40|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|36
1655284730000|2022-06-15 09:18:50|||||||||4
1655284870000|2022-06-15 09:21:10|||||||||10
1655284900000|2022-06-15 09:21:40|||||||||1
1655284930000|2022-06-15 09:22:10|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|9
1655284940000|2022-06-15 09:22:20|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|8
1655284990000|2022-06-15 09:23:10|||||||||6
1655285000000|2022-06-15 09:23:20|||||||||13
1655285010000|2022-06-15 09:23:30|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|48
1655285020000|2022-06-15 09:23:40|30.16|30.08|30.14|30.06|30.16|30.08|30.14|30.06|19
1655285030000|2022-06-15 09:23:50|||||||||6
1655285040000|2022-06-15 09:24:00|||||||||5
1655285050000|2022-06-15 09:24:10|||||||||35
1655285060000|2022-06-15 09:24:20|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|26
1655285070000|2022-06-15 09:24:30|30.12|30.04|30.14|30.06|30.14|30.06|30.09|30.01|6
1655285080000|2022-06-15 09:24:40|||||||||3
1655285100000|2022-06-15 09:25:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|2
1655285110000|2022-06-15 09:25:10|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|1
1655285120000|2022-06-15 09:25:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1655285150000|2022-06-15 09:25:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|15
1655285160000|2022-06-15 09:26:00|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|0
1655285170000|2022-06-15 09:26:10|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|0
1655285180000|2022-06-15 09:26:20|30.12|30.04|30.09|30.01|30.14|30.06|30.09|30.01|0
1655285190000|2022-06-15 09:26:30|||||||||100
1655285230000|2022-06-15 09:27:10|30.07|29.99|30.07|29.99|30.09|30.01|30.04|29.96|103
1655285240000|2022-06-15 09:27:20|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|0
1655285250000|2022-06-15 09:27:30|30.07|29.99|30.07|29.99|30.07|29.99|30.04|29.96|6
1655285260000|2022-06-15 09:27:40|30.04|29.96|30.07|29.99|30.09|30.01|30.04|29.96|2
1655285270000|2022-06-15 09:27:50|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1655285370000|2022-06-15 09:29:30|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|14
1655285420000|2022-06-15 09:30:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|4
1655285430000|2022-06-15 09:30:30|29.99|29.91|29.99|29.91|30.02|29.94|29.99|29.91|0
1655285470000|2022-06-15 09:31:10|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|101
1655285480000|2022-06-15 09:31:20|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1655285490000|2022-06-15 09:31:30|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|2
1655285500000|2022-06-15 09:31:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|1
1655285510000|2022-06-15 09:31:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1655285520000|2022-06-15 09:32:00|||||||||11
1655285550000|2022-06-15 09:32:30|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|3
1655285560000|2022-06-15 09:32:40|29.97|29.89|29.97|29.89|29.99|29.91|29.94|29.86|6
1655285570000|2022-06-15 09:32:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|2
1655285590000|2022-06-15 09:33:10|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|12
1655285830000|2022-06-15 09:37:10|29.99|29.91|29.94|29.86|29.99|29.91|29.94|29.86|111
1655285840000|2022-06-15 09:37:20|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|0
1655285850000|2022-06-15 09:37:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1655285860000|2022-06-15 09:37:40|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|59
1655285870000|2022-06-15 09:37:50|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|2
1655285890000|2022-06-15 09:38:10|||||||||1
1655285970000|2022-06-15 09:39:30|30.02|29.94|29.99|29.91|30.04|29.96|29.99|29.91|8
1655285980000|2022-06-15 09:39:40|30.02|29.94|29.99|29.91|30.02|29.94|29.99|29.91|0
1655286010000|2022-06-15 09:40:10|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|49
1655286110000|2022-06-15 09:41:50|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|4
1655286120000|2022-06-15 09:42:00|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|4
1655286150000|2022-06-15 09:42:30|||||||||2
1655286160000|2022-06-15 09:42:40|29.9|29.82|29.94|29.86|29.94|29.86|29.9|29.82|42
1655286170000|2022-06-15 09:42:50|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|1
1655286180000|2022-06-15 09:43:00|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1655286200000|2022-06-15 09:43:20|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|4
1655286220000|2022-06-15 09:43:40|29.85|29.77|29.82|29.74|29.85|29.77|29.8|29.72|92
1655286230000|2022-06-15 09:43:50|29.84|29.76|29.75|29.67|29.84|29.76|29.75|29.67|105
1655286240000|2022-06-15 09:44:00|29.77|29.69|29.82|29.74|29.82|29.74|29.77|29.69|17
1655286250000|2022-06-15 09:44:10|29.8|29.72|29.8|29.72|29.84|29.76|29.8|29.72|11
1655286260000|2022-06-15 09:44:20|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|65
1655286270000|2022-06-15 09:44:30|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|0
1655286280000|2022-06-15 09:44:40|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|7
1655286300000|2022-06-15 09:45:00|29.8|29.72|29.82|29.74|29.84|29.76|29.8|29.72|52
1655286310000|2022-06-15 09:45:10|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|1
1655286320000|2022-06-15 09:45:20|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1655286330000|2022-06-15 09:45:30|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1655286340000|2022-06-15 09:45:40|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|0
1655286350000|2022-06-15 09:45:50|29.82|29.74|29.84|29.76|29.84|29.76|29.8|29.72|6
1655286360000|2022-06-15 09:46:00|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|3
1655286370000|2022-06-15 09:46:10|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|2
1655286380000|2022-06-15 09:46:20|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|0
1655286410000|2022-06-15 09:46:50|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1655286420000|2022-06-15 09:47:00|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|0
1655286430000|2022-06-15 09:47:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|3
1655286440000|2022-06-15 09:47:20|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|2
1655286510000|2022-06-15 09:48:30|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|31
1655286600000|2022-06-15 09:50:00|||||||||4
1655286660000|2022-06-15 09:51:00|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|18
1655286670000|2022-06-15 09:51:10|29.85|29.77|29.85|29.77|29.85|29.77|29.84|29.76|0
1655286680000|2022-06-15 09:51:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|10
1655286700000|2022-06-15 09:51:40|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1655286740000|2022-06-15 09:52:20|29.94|29.86|29.89|29.81|29.94|29.86|29.89|29.81|13
1655286780000|2022-06-15 09:53:00|||||||||20
1655286790000|2022-06-15 09:53:10|||||||||36
1655286840000|2022-06-15 09:54:00|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|42
1655286850000|2022-06-15 09:54:10|29.92|29.84|29.92|29.84|29.94|29.86|29.89|29.81|33
1655286860000|2022-06-15 09:54:20|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1655286880000|2022-06-15 09:54:40|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|12
1655286890000|2022-06-15 09:54:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1655286900000|2022-06-15 09:55:00|||||||||11
1655286940000|2022-06-15 09:55:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1655286950000|2022-06-15 09:55:50|29.89|29.81|29.9|29.82|29.94|29.86|29.89|29.81|66
1655286980000|2022-06-15 09:56:20|||||||||14
1655287010000|2022-06-15 09:56:50|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|0
1655287060000|2022-06-15 09:57:40|29.85|29.77|29.85|29.77|29.87|29.79|29.85|29.77|16
1655287090000|2022-06-15 09:58:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1655287110000|2022-06-15 09:58:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655287120000|2022-06-15 09:58:40|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1655287140000|2022-06-15 09:59:00|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|13
1655287150000|2022-06-15 09:59:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655287220000|2022-06-15 10:00:20|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|31
1655287240000|2022-06-15 10:00:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|16
1655287250000|2022-06-15 10:00:50|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1655287260000|2022-06-15 10:01:00|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|18
1655287270000|2022-06-15 10:01:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|2
1655287280000|2022-06-15 10:01:20|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1655287290000|2022-06-15 10:01:30|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|1
1655287300000|2022-06-15 10:01:40|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1655287310000|2022-06-15 10:01:50|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|1
1655287320000|2022-06-15 10:02:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1655287340000|2022-06-15 10:02:20|29.89|29.81|29.89|29.81|29.9|29.82|29.89|29.81|0
1655287350000|2022-06-15 10:02:30|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|21
1655287400000|2022-06-15 10:03:20|29.89|29.81|29.9|29.82|29.9|29.82|29.87|29.79|76
1655287410000|2022-06-15 10:03:30|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1655287430000|2022-06-15 10:03:50|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|12
1655287460000|2022-06-15 10:04:20|29.89|29.81|29.89|29.81|29.9|29.82|29.85|29.77|18
1655287470000|2022-06-15 10:04:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|3
1655287480000|2022-06-15 10:04:40|||||||||1
1655287490000|2022-06-15 10:04:50|||||||||1
1655287500000|2022-06-15 10:05:00|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1655287510000|2022-06-15 10:05:10|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1655287520000|2022-06-15 10:05:20|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1655287530000|2022-06-15 10:05:30|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1655287540000|2022-06-15 10:05:40|||||||||15
1655287570000|2022-06-15 10:06:10|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|8
1655287590000|2022-06-15 10:06:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1655287630000|2022-06-15 10:07:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|186
1655287650000|2022-06-15 10:07:30|||||||||46
1655287660000|2022-06-15 10:07:40|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|2
1655287700000|2022-06-15 10:08:20|29.94|29.86|29.99|29.91|29.99|29.91|29.94|29.86|9
1655287710000|2022-06-15 10:08:30|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|2
1655287720000|2022-06-15 10:08:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|9
1655287750000|2022-06-15 10:09:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|9
1655287760000|2022-06-15 10:09:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1655287810000|2022-06-15 10:10:10|29.94|29.86|29.95|29.87|29.95|29.87|29.94|29.86|43
1655287830000|2022-06-15 10:10:30|||||||||100
1655287850000|2022-06-15 10:10:50|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|7
1655287870000|2022-06-15 10:11:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|30
1655287890000|2022-06-15 10:11:30|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|4
1655287900000|2022-06-15 10:11:40|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|2
1655287920000|2022-06-15 10:12:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1655287930000|2022-06-15 10:12:10|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|25
1655287970000|2022-06-15 10:12:50|||||||||3
1655287990000|2022-06-15 10:13:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|4
1655288010000|2022-06-15 10:13:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|46
1655288020000|2022-06-15 10:13:40|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|1
1655288040000|2022-06-15 10:14:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|14
1655288050000|2022-06-15 10:14:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1655288100000|2022-06-15 10:15:00|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1655288110000|2022-06-15 10:15:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1655288120000|2022-06-15 10:15:20|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|29
1655288150000|2022-06-15 10:15:50|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|51
1655288160000|2022-06-15 10:16:00|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|2
1655288170000|2022-06-15 10:16:10|29.89|29.81|29.9|29.82|29.9|29.82|29.89|29.81|0
1655288180000|2022-06-15 10:16:20|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|3
1655288190000|2022-06-15 10:16:30|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|1
1655288210000|2022-06-15 10:16:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1655288240000|2022-06-15 10:17:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|6
1655288250000|2022-06-15 10:17:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1655288270000|2022-06-15 10:17:50|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|2
1655288280000|2022-06-15 10:18:00|29.9|29.82|29.9|29.82|29.92|29.84|29.9|29.82|8
1655288300000|2022-06-15 10:18:20|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|6
1655288320000|2022-06-15 10:18:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|1
1655288330000|2022-06-15 10:18:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1655288350000|2022-06-15 10:19:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1655288360000|2022-06-15 10:19:20|29.9|29.82|29.89|29.81|29.9|29.82|29.89|29.81|0
1655288370000|2022-06-15 10:19:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1655288390000|2022-06-15 10:19:50|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1655288400000|2022-06-15 10:20:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1655288440000|2022-06-15 10:20:40|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|9
1655288490000|2022-06-15 10:21:30|29.92|29.84|29.9|29.82|29.95|29.87|29.9|29.82|22
1655288520000|2022-06-15 10:22:00|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|20
1655288540000|2022-06-15 10:22:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|3
1655288550000|2022-06-15 10:22:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1655288560000|2022-06-15 10:22:40|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|2
1655288570000|2022-06-15 10:22:50|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|7
1655288580000|2022-06-15 10:23:00|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|1
1655288590000|2022-06-15 10:23:10|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|8
1655288600000|2022-06-15 10:23:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|1
1655288610000|2022-06-15 10:23:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1655288680000|2022-06-15 10:24:40|30|29.92|30|29.92|30|29.92|29.97|29.89|5
1655288690000|2022-06-15 10:24:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|8
1655288710000|2022-06-15 10:25:10|29.97|29.89|30|29.92|30|29.92|29.97|29.89|4
1655288740000|2022-06-15 10:25:40|30.02|29.94|30|29.92|30.02|29.94|30|29.92|20
1655288750000|2022-06-15 10:25:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1655288760000|2022-06-15 10:26:00|30|29.92|30|29.92|30|29.92|30|29.92|0
1655288790000|2022-06-15 10:26:30|30.02|29.94|30|29.92|30.02|29.94|30|29.92|10
1655288800000|2022-06-15 10:26:40|||||||||3
1655288930000|2022-06-15 10:28:50|30.02|29.94|30|29.92|30.02|29.94|30|29.92|49
1655288940000|2022-06-15 10:29:00|||||||||3
1655288970000|2022-06-15 10:29:30|29.95|29.87|30|29.92|30|29.92|29.95|29.87|18
1655289070000|2022-06-15 10:31:10|||||||||4
1655289150000|2022-06-15 10:32:30|||||||||22
1655289160000|2022-06-15 10:32:40|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|2
1655289190000|2022-06-15 10:33:10|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|13
1655289210000|2022-06-15 10:33:30|30|29.92|30|29.92|30|29.92|30|29.92|3
1655289250000|2022-06-15 10:34:10|||||||||1
1655289280000|2022-06-15 10:34:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|3
1655289290000|2022-06-15 10:34:50|30|29.92|30|29.92|30.05|29.97|30|29.92|10
1655289300000|2022-06-15 10:35:00|30.05|29.97|30.02|29.94|30.05|29.97|30|29.92|29
1655289310000|2022-06-15 10:35:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1655289320000|2022-06-15 10:35:20|30|29.92|30.05|29.97|30.05|29.97|30|29.92|26
1655289330000|2022-06-15 10:35:30|30.02|29.94|30|29.92|30.05|29.97|30|29.92|7
1655289340000|2022-06-15 10:35:40|30.02|29.94|30|29.92|30.02|29.94|30|29.92|4
1655289360000|2022-06-15 10:36:00|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|2
1655289370000|2022-06-15 10:36:10|29.97|29.89|30|29.92|30|29.92|29.97|29.89|3
1655289480000|2022-06-15 10:38:00|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|3
1655289490000|2022-06-15 10:38:10|29.97|29.89|29.97|29.89|30|29.92|29.95|29.87|19
1655289510000|2022-06-15 10:38:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1655289600000|2022-06-15 10:40:00|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|20
1655289610000|2022-06-15 10:40:10|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1655289620000|2022-06-15 10:40:20|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1655289630000|2022-06-15 10:40:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|2
1655289650000|2022-06-15 10:40:50|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1655289670000|2022-06-15 10:41:10|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1655289700000|2022-06-15 10:41:40|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1655289710000|2022-06-15 10:41:50|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1655289740000|2022-06-15 10:42:20|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|6
1655289750000|2022-06-15 10:42:30|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|8
1655289770000|2022-06-15 10:42:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655289780000|2022-06-15 10:43:00|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|0
1655289790000|2022-06-15 10:43:10|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1655289800000|2022-06-15 10:43:20|29.9|29.82|29.9|29.82|29.9|29.82|29.87|29.79|0
1655289810000|2022-06-15 10:43:30|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1655289820000|2022-06-15 10:43:40|29.87|29.79|29.9|29.82|29.9|29.82|29.85|29.77|9
1655289830000|2022-06-15 10:43:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1655289840000|2022-06-15 10:44:00|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1655289850000|2022-06-15 10:44:10|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|8
1655289860000|2022-06-15 10:44:20|29.85|29.77|29.85|29.77|29.87|29.79|29.85|29.77|0
1655289880000|2022-06-15 10:44:40|||||||||10
1655289960000|2022-06-15 10:46:00|||||||||2
1655290130000|2022-06-15 10:48:50|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|28
1655290190000|2022-06-15 10:49:50|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|7
1655290210000|2022-06-15 10:50:10|||||||||1
1655290220000|2022-06-15 10:50:20|||||||||3
1655290270000|2022-06-15 10:51:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|9
1655290460000|2022-06-15 10:54:20|||||||||5
1655290470000|2022-06-15 10:54:30|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|3
1655290520000|2022-06-15 10:55:20|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|28
1655290530000|2022-06-15 10:55:30|29.82|29.74|29.85|29.77|29.85|29.77|29.8|29.72|25
1655290540000|2022-06-15 10:55:40|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|2
1655290550000|2022-06-15 10:55:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|1
1655290560000|2022-06-15 10:56:00|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|0
1655290570000|2022-06-15 10:56:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1655290590000|2022-06-15 10:56:30|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1655290600000|2022-06-15 10:56:40|29.85|29.77|29.85|29.77|29.85|29.77|29.82|29.74|0
1655290620000|2022-06-15 10:57:00|29.82|29.74|29.82|29.74|29.85|29.77|29.8|29.72|0
1655290630000|2022-06-15 10:57:10|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1655290640000|2022-06-15 10:57:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655290650000|2022-06-15 10:57:30|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|3
1655290680000|2022-06-15 10:58:00|29.85|29.77|29.85|29.77|29.85|29.77|29.82|29.74|10
1655290800000|2022-06-15 11:00:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|8
1655290810000|2022-06-15 11:00:10|29.85|29.77|29.85|29.77|29.85|29.77|29.82|29.74|40
1655290820000|2022-06-15 11:00:20|29.82|29.74|29.82|29.74|29.85|29.77|29.8|29.72|1
1655290830000|2022-06-15 11:00:30|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|2
1655290840000|2022-06-15 11:00:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655290880000|2022-06-15 11:01:20|||||||||5
1655290910000|2022-06-15 11:01:50|||||||||3
1655291030000|2022-06-15 11:03:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|44
1655291040000|2022-06-15 11:04:00|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|2
1655291080000|2022-06-15 11:04:40|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|3
1655291190000|2022-06-15 11:06:30|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|46
1655291200000|2022-06-15 11:06:40|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|3
1655291220000|2022-06-15 11:07:00|29.87|29.79|29.9|29.82|29.9|29.82|29.87|29.79|0
1655291240000|2022-06-15 11:07:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|4
1655291250000|2022-06-15 11:07:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1655291260000|2022-06-15 11:07:40|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|37
1655291330000|2022-06-15 11:08:50|29.85|29.77|29.85|29.77|29.87|29.79|29.85|29.77|1
1655291510000|2022-06-15 11:11:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|22
1655291540000|2022-06-15 11:12:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|15
1655291550000|2022-06-15 11:12:30|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1655291570000|2022-06-15 11:12:50|29.78|29.7|29.78|29.7|29.8|29.72|29.75|29.67|69
1655291580000|2022-06-15 11:13:00|29.75|29.67|29.75|29.67|29.78|29.7|29.75|29.67|8
1655291590000|2022-06-15 11:13:10|29.78|29.7|29.78|29.7|29.78|29.7|29.75|29.67|0
1655291600000|2022-06-15 11:13:20|29.75|29.67|29.75|29.67|29.8|29.72|29.75|29.67|2
1655291610000|2022-06-15 11:13:30|29.78|29.7|29.75|29.67|29.78|29.7|29.75|29.67|0
1655291620000|2022-06-15 11:13:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|2
1655291630000|2022-06-15 11:13:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655291640000|2022-06-15 11:14:00|||||||||2
1655291700000|2022-06-15 11:15:00|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|31
1655291710000|2022-06-15 11:15:10|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1655291730000|2022-06-15 11:15:30|||||||||50
1655291740000|2022-06-15 11:15:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|21
1655291750000|2022-06-15 11:15:50|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|1
1655291770000|2022-06-15 11:16:10|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|16
1655291780000|2022-06-15 11:16:20|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1655291830000|2022-06-15 11:17:10|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|15
1655292050000|2022-06-15 11:20:50|||||||||2
1655292060000|2022-06-15 11:21:00|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|59
1655292070000|2022-06-15 11:21:10|29.72|29.64|29.75|29.67|29.75|29.67|29.7|29.62|3
1655292260000|2022-06-15 11:24:20|||||||||4
1655292280000|2022-06-15 11:24:40|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|42
1655292300000|2022-06-15 11:25:00|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|3
1655292310000|2022-06-15 11:25:10|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|2
1655292410000|2022-06-15 11:26:50|||||||||55
1655292420000|2022-06-15 11:27:00|||||||||5
1655292460000|2022-06-15 11:27:40|29.72|29.64|29.72|29.64|29.75|29.67|29.72|29.64|28
1655292470000|2022-06-15 11:27:50|29.75|29.67|29.75|29.67|29.75|29.67|29.7|29.62|2
1655292480000|2022-06-15 11:28:00|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|0
1655292550000|2022-06-15 11:29:10|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|2
1655292560000|2022-06-15 11:29:20|29.72|29.64|29.75|29.67|29.75|29.67|29.7|29.62|2
1655292570000|2022-06-15 11:29:30|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|4
1655292580000|2022-06-15 11:29:40|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|5
1655292610000|2022-06-15 11:30:10|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|18
1655292620000|2022-06-15 11:30:20|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1655292670000|2022-06-15 11:31:10|29.67|29.59|29.7|29.62|29.7|29.62|29.67|29.59|13
1655292690000|2022-06-15 11:31:30|29.68|29.6|29.7|29.62|29.7|29.62|29.65|29.57|7
1655292700000|2022-06-15 11:31:40|29.68|29.6|29.65|29.57|29.7|29.62|29.65|29.57|0
1655292710000|2022-06-15 11:31:50|29.68|29.6|29.7|29.62|29.7|29.62|29.65|29.57|2
1655292730000|2022-06-15 11:32:10|29.68|29.6|29.68|29.6|29.68|29.6|29.65|29.57|2
1655292740000|2022-06-15 11:32:20|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|5
1655292750000|2022-06-15 11:32:30|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|3
1655292760000|2022-06-15 11:32:40|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|22
1655292770000|2022-06-15 11:32:50|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|0
1655292790000|2022-06-15 11:33:10|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|2
1655292800000|2022-06-15 11:33:20|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|0
1655292840000|2022-06-15 11:34:00|29.68|29.6|29.65|29.57|29.7|29.62|29.65|29.57|0
1655292860000|2022-06-15 11:34:20|29.36|29.28|29.31|29.23|29.36|29.28|29.31|29.23|48
1655292870000|2022-06-15 11:34:30|29.36|29.28|29.31|29.23|29.36|29.28|29.31|29.23|55
1655292880000|2022-06-15 11:34:40|||||||||159
1655292890000|2022-06-15 11:34:50|||||||||162
1655292910000|2022-06-15 11:35:10|||||||||72
1655292920000|2022-06-15 11:35:20|29.36|29.28|29.33|29.25|29.36|29.28|29.31|29.23|213
1655292940000|2022-06-15 11:35:40|29.31|29.23|29.36|29.28|29.36|29.28|29.31|29.23|105
1655292960000|2022-06-15 11:36:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|52
1655292970000|2022-06-15 11:36:10|29.33|29.25|29.36|29.28|29.36|29.28|29.33|29.25|55
1655293010000|2022-06-15 11:36:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|148
1655293020000|2022-06-15 11:37:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655293100000|2022-06-15 11:38:20|29.46|29.38|29.46|29.38|29.46|29.38|29.43|29.35|83
1655293120000|2022-06-15 11:38:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|63
1655293130000|2022-06-15 11:38:50|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|1
1655293140000|2022-06-15 11:39:00|29.5|29.42|29.5|29.42|29.5|29.42|29.46|29.38|0
1655293150000|2022-06-15 11:39:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1655293210000|2022-06-15 11:40:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|1
1655293220000|2022-06-15 11:40:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|2
1655293240000|2022-06-15 11:40:40|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|3
1655293250000|2022-06-15 11:40:50|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|1
1655293260000|2022-06-15 11:41:00|29.45|29.37|29.41|29.33|29.45|29.37|29.41|29.33|6
1655293300000|2022-06-15 11:41:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|19
1655293310000|2022-06-15 11:41:50|||||||||1
1655293320000|2022-06-15 11:42:00|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|180
1655293330000|2022-06-15 11:42:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655293400000|2022-06-15 11:43:20|29.41|29.33|29.45|29.37|29.45|29.37|29.41|29.33|10
1655293410000|2022-06-15 11:43:30|29.46|29.38|29.46|29.38|29.46|29.38|29.43|29.35|2
1655293440000|2022-06-15 11:44:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655293450000|2022-06-15 11:44:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655293520000|2022-06-15 11:45:20|29.5|29.42|29.46|29.38|29.5|29.42|29.46|29.38|33
1655293530000|2022-06-15 11:45:30|||||||||50
1655293560000|2022-06-15 11:46:00|||||||||4
1655293590000|2022-06-15 11:46:30|29.51|29.43|29.48|29.4|29.51|29.43|29.46|29.38|10
1655293600000|2022-06-15 11:46:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1655293630000|2022-06-15 11:47:10|||||||||47
1655293670000|2022-06-15 11:47:50|29.53|29.45|29.55|29.47|29.55|29.47|29.51|29.43|3
1655293680000|2022-06-15 11:48:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|18
1655293750000|2022-06-15 11:49:10|29.51|29.43|29.55|29.47|29.55|29.47|29.51|29.43|22
1655293760000|2022-06-15 11:49:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1655293780000|2022-06-15 11:49:40|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|25
1655293790000|2022-06-15 11:49:50|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|3
1655293800000|2022-06-15 11:50:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|44
1655293810000|2022-06-15 11:50:10|||||||||1
1655293820000|2022-06-15 11:50:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1655293830000|2022-06-15 11:50:30|||||||||1
1655293840000|2022-06-15 11:50:40|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|11
1655293850000|2022-06-15 11:50:50|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|10
1655293860000|2022-06-15 11:51:00|29.51|29.43|29.39|29.31|29.51|29.43|29.36|29.28|70
1655293870000|2022-06-15 11:51:10|29.41|29.33|29.41|29.33|29.41|29.33|29.36|29.28|28
1655293880000|2022-06-15 11:51:20|||||||||55
1655293910000|2022-06-15 11:51:50|||||||||10
1655293920000|2022-06-15 11:52:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|16
1655293930000|2022-06-15 11:52:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|2
1655293940000|2022-06-15 11:52:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|1
1655293970000|2022-06-15 11:52:50|29.34|29.26|29.31|29.23|29.36|29.28|29.31|29.23|28
1655293980000|2022-06-15 11:53:00|||||||||1
1655293990000|2022-06-15 11:53:10|||||||||202
1655294000000|2022-06-15 11:53:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|13
1655294020000|2022-06-15 11:53:40|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1655294030000|2022-06-15 11:53:50|29.38|29.3|29.38|29.3|29.41|29.33|29.36|29.28|17
1655294040000|2022-06-15 11:54:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655294080000|2022-06-15 11:54:40|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|4
1655294110000|2022-06-15 11:55:10|||||||||7
1655294150000|2022-06-15 11:55:50|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|4
1655294160000|2022-06-15 11:56:00|29.38|29.3|29.36|29.28|29.41|29.33|29.36|29.28|11
1655294170000|2022-06-15 11:56:10|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1655294180000|2022-06-15 11:56:20|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|3
1655294200000|2022-06-15 11:56:40|29.38|29.3|29.38|29.3|29.38|29.3|29.36|29.28|3
1655294210000|2022-06-15 11:56:50|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|0
1655294220000|2022-06-15 11:57:00|29.38|29.3|29.38|29.3|29.38|29.3|29.36|29.28|0
1655294230000|2022-06-15 11:57:10|29.41|29.33|29.38|29.3|29.41|29.33|29.38|29.3|0
1655294240000|2022-06-15 11:57:20|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|18
1655294250000|2022-06-15 11:57:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|2
1655294260000|2022-06-15 11:57:40|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1655294270000|2022-06-15 11:57:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655294280000|2022-06-15 11:58:00|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|5
1655294340000|2022-06-15 11:59:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|34
1655294350000|2022-06-15 11:59:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655294400000|2022-06-15 12:00:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|14
1655294410000|2022-06-15 12:00:10|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|28
1655294430000|2022-06-15 12:00:30|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|5
1655294490000|2022-06-15 12:01:30|||||||||7
1655294600000|2022-06-15 12:03:20|29.34|29.26|29.34|29.26|29.34|29.26|29.31|29.23|4
1655294610000|2022-06-15 12:03:30|29.31|29.23|29.31|29.23|29.34|29.26|29.31|29.23|0
1655294630000|2022-06-15 12:03:50|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|0
1655294640000|2022-06-15 12:04:00|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|8
1655294650000|2022-06-15 12:04:10|29.34|29.26|29.34|29.26|29.34|29.26|29.31|29.23|2
1655294660000|2022-06-15 12:04:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655294670000|2022-06-15 12:04:30|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1655294680000|2022-06-15 12:04:40|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1655294690000|2022-06-15 12:04:50|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|0
1655294700000|2022-06-15 12:05:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|1
1655294710000|2022-06-15 12:05:10|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|2
1655294730000|2022-06-15 12:05:30|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|13
1655294740000|2022-06-15 12:05:40|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|5
1655294750000|2022-06-15 12:05:50|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|0
1655294850000|2022-06-15 12:07:30|||||||||38
1655294890000|2022-06-15 12:08:10|||||||||20
1655294900000|2022-06-15 12:08:20|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|34
1655294940000|2022-06-15 12:09:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1655294950000|2022-06-15 12:09:10|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|2
1655294970000|2022-06-15 12:09:30|||||||||14
1655295010000|2022-06-15 12:10:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|8
1655295020000|2022-06-15 12:10:20|||||||||2
1655295030000|2022-06-15 12:10:30|29.31|29.23|29.36|29.28|29.36|29.28|29.31|29.23|15
1655295040000|2022-06-15 12:10:40|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|2
1655295050000|2022-06-15 12:10:50|29.38|29.3|29.31|29.23|29.38|29.3|29.29|29.21|43
1655295060000|2022-06-15 12:11:00|29.29|29.21|29.26|29.18|29.31|29.23|29.26|29.18|18
1655295070000|2022-06-15 12:11:10|29.21|29.13|29.31|29.23|29.31|29.23|29.21|29.13|143
1655295080000|2022-06-15 12:11:20|29.33|29.25|29.46|29.38|29.46|29.38|29.31|29.23|67
1655295090000|2022-06-15 12:11:30|29.43|29.35|29.55|29.47|29.55|29.47|29.43|29.35|6
1655295100000|2022-06-15 12:11:40|29.58|29.5|29.55|29.47|29.6|29.52|29.53|29.45|25
1655295110000|2022-06-15 12:11:50|29.58|29.5|29.51|29.43|29.6|29.52|29.48|29.4|11
1655295120000|2022-06-15 12:12:00|29.48|29.4|29.51|29.43|29.55|29.47|29.46|29.38|21
1655295130000|2022-06-15 12:12:10|29.55|29.47|29.51|29.43|29.55|29.47|29.51|29.43|16
1655295140000|2022-06-15 12:12:20|29.55|29.47|29.55|29.47|29.55|29.47|29.5|29.42|21
1655295150000|2022-06-15 12:12:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|23
1655295160000|2022-06-15 12:12:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|4
1655295170000|2022-06-15 12:12:50|29.58|29.5|29.55|29.47|29.6|29.52|29.55|29.47|2
1655295180000|2022-06-15 12:13:00|29.58|29.5|29.58|29.5|29.65|29.57|29.58|29.5|22
1655295190000|2022-06-15 12:13:10|29.55|29.47|29.55|29.47|29.6|29.52|29.55|29.47|4
1655295200000|2022-06-15 12:13:20|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|12
1655295210000|2022-06-15 12:13:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|4
1655295220000|2022-06-15 12:13:40|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|2
1655295230000|2022-06-15 12:13:50|29.51|29.43|29.51|29.43|29.51|29.43|29.5|29.42|0
1655295240000|2022-06-15 12:14:00|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|6
1655295250000|2022-06-15 12:14:10|29.51|29.43|29.55|29.47|29.55|29.47|29.51|29.43|51
1655295260000|2022-06-15 12:14:20|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|4
1655295270000|2022-06-15 12:14:30|29.58|29.5|29.5|29.42|29.58|29.5|29.5|29.42|7
1655295280000|2022-06-15 12:14:40|29.53|29.45|29.51|29.43|29.55|29.47|29.5|29.42|2
1655295290000|2022-06-15 12:14:50|29.5|29.42|29.53|29.45|29.55|29.47|29.5|29.42|0
1655295300000|2022-06-15 12:15:00|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|0
1655295320000|2022-06-15 12:15:20|29.48|29.4|29.5|29.42|29.5|29.42|29.46|29.38|52
1655295350000|2022-06-15 12:15:50|29.53|29.45|29.51|29.43|29.55|29.47|29.5|29.42|6
1655295360000|2022-06-15 12:16:00|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|2
1655295380000|2022-06-15 12:16:20|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|50
1655295390000|2022-06-15 12:16:30|29.6|29.52|29.55|29.47|29.6|29.52|29.55|29.47|2
1655295400000|2022-06-15 12:16:40|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|53
1655295440000|2022-06-15 12:17:20|||||||||2
1655295450000|2022-06-15 12:17:30|29.48|29.4|29.48|29.4|29.48|29.4|29.45|29.37|10
1655295460000|2022-06-15 12:17:40|29.5|29.42|29.45|29.37|29.5|29.42|29.45|29.37|2
1655295480000|2022-06-15 12:18:00|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|2
1655295490000|2022-06-15 12:18:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1655295500000|2022-06-15 12:18:20|29.45|29.37|29.45|29.37|29.48|29.4|29.45|29.37|0
1655295540000|2022-06-15 12:19:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|8
1655295550000|2022-06-15 12:19:10|29.51|29.43|29.51|29.43|29.51|29.43|29.5|29.42|2
1655295560000|2022-06-15 12:19:20|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|18
1655295570000|2022-06-15 12:19:30|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|0
1655295580000|2022-06-15 12:19:40|29.51|29.43|29.53|29.45|29.55|29.47|29.5|29.42|0
1655295590000|2022-06-15 12:19:50|29.5|29.42|29.53|29.45|29.55|29.47|29.5|29.42|55
1655295600000|2022-06-15 12:20:00|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|0
1655295610000|2022-06-15 12:20:10|29.48|29.4|29.46|29.38|29.5|29.42|29.46|29.38|6
1655295620000|2022-06-15 12:20:20|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|0
1655295630000|2022-06-15 12:20:30|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|0
1655295640000|2022-06-15 12:20:40|29.48|29.4|29.48|29.4|29.48|29.4|29.45|29.37|0
1655295650000|2022-06-15 12:20:50|29.46|29.38|29.5|29.42|29.5|29.42|29.45|29.37|0
1655295670000|2022-06-15 12:21:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1655295680000|2022-06-15 12:21:20|29.46|29.38|29.45|29.37|29.48|29.4|29.45|29.37|0
1655295690000|2022-06-15 12:21:30|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|1
1655295700000|2022-06-15 12:21:40|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|6
1655295740000|2022-06-15 12:22:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1655295750000|2022-06-15 12:22:30|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1655295760000|2022-06-15 12:22:40|29.5|29.42|29.45|29.37|29.5|29.42|29.45|29.37|0
1655295810000|2022-06-15 12:23:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|51
1655295840000|2022-06-15 12:24:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|2
1655295870000|2022-06-15 12:24:30|||||||||114
1655295880000|2022-06-15 12:24:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|112
1655295910000|2022-06-15 12:25:10|29.4|29.32|29.45|29.37|29.45|29.37|29.4|29.32|101
1655295940000|2022-06-15 12:25:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|56
1655295960000|2022-06-15 12:26:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|64
1655295970000|2022-06-15 12:26:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655295980000|2022-06-15 12:26:20|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|0
1655295990000|2022-06-15 12:26:30|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1655296020000|2022-06-15 12:27:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655296030000|2022-06-15 12:27:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|51
1655296040000|2022-06-15 12:27:20|||||||||3
1655296080000|2022-06-15 12:28:00|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|47
1655296090000|2022-06-15 12:28:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|25
1655296110000|2022-06-15 12:28:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1655296120000|2022-06-15 12:28:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1655296130000|2022-06-15 12:28:50|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|3
1655296160000|2022-06-15 12:29:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|11
1655296170000|2022-06-15 12:29:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1655296210000|2022-06-15 12:30:10|29.48|29.4|29.45|29.37|29.48|29.4|29.4|29.32|65
1655296220000|2022-06-15 12:30:20|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|5
1655296230000|2022-06-15 12:30:30|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|8
1655296240000|2022-06-15 12:30:40|29.53|29.45|29.55|29.47|29.55|29.47|29.5|29.42|0
1655296250000|2022-06-15 12:30:50|29.53|29.45|29.5|29.42|29.55|29.47|29.5|29.42|4
1655296260000|2022-06-15 12:31:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|75
1655296290000|2022-06-15 12:31:30|29.43|29.35|29.43|29.35|29.45|29.37|29.4|29.32|26
1655296300000|2022-06-15 12:31:40|29.4|29.32|29.45|29.37|29.48|29.4|29.4|29.32|3
1655296310000|2022-06-15 12:31:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|3
1655296320000|2022-06-15 12:32:00|29.5|29.42|29.53|29.45|29.55|29.47|29.5|29.42|6
1655296330000|2022-06-15 12:32:10|29.55|29.47|29.6|29.52|29.6|29.52|29.53|29.45|2
1655296360000|2022-06-15 12:32:40|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|1
1655296370000|2022-06-15 12:32:50|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1655296400000|2022-06-15 12:33:20|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|0
1655296430000|2022-06-15 12:33:50|29.48|29.4|29.48|29.4|29.5|29.42|29.45|29.37|25
1655296440000|2022-06-15 12:34:00|29.45|29.37|29.5|29.42|29.5|29.42|29.45|29.37|3
1655296450000|2022-06-15 12:34:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|6
1655296480000|2022-06-15 12:34:40|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|0
1655296530000|2022-06-15 12:35:30|||||||||2
1655296550000|2022-06-15 12:35:50|29.4|29.32|29.45|29.37|29.45|29.37|29.4|29.32|107
1655296560000|2022-06-15 12:36:00|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|0
1655296600000|2022-06-15 12:36:40|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|9
1655296610000|2022-06-15 12:36:50|29.43|29.35|29.43|29.35|29.43|29.35|29.4|29.32|0
1655296620000|2022-06-15 12:37:00|29.45|29.37|29.43|29.35|29.45|29.37|29.4|29.32|17
1655296630000|2022-06-15 12:37:10|29.4|29.32|29.45|29.37|29.45|29.37|29.4|29.32|0
1655296650000|2022-06-15 12:37:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|2
1655296660000|2022-06-15 12:37:40|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|0
1655296680000|2022-06-15 12:38:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655296720000|2022-06-15 12:38:40|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|0
1655296750000|2022-06-15 12:39:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655296760000|2022-06-15 12:39:20|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655296770000|2022-06-15 12:39:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655296800000|2022-06-15 12:40:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655296810000|2022-06-15 12:40:10|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|1
1655296820000|2022-06-15 12:40:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|29
1655296830000|2022-06-15 12:40:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655296850000|2022-06-15 12:40:50|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|10
1655296860000|2022-06-15 12:41:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|11
1655296870000|2022-06-15 12:41:10|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|2
1655296880000|2022-06-15 12:41:20|||||||||1
1655296890000|2022-06-15 12:41:30|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|4
1655296900000|2022-06-15 12:41:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655296920000|2022-06-15 12:42:00|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|0
1655296930000|2022-06-15 12:42:10|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1655296940000|2022-06-15 12:42:20|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1655296950000|2022-06-15 12:42:30|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|0
1655296960000|2022-06-15 12:42:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655296990000|2022-06-15 12:43:10|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|1
1655297000000|2022-06-15 12:43:20|29.38|29.3|29.35|29.27|29.4|29.32|29.35|29.27|0
1655297030000|2022-06-15 12:43:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|73
1655297040000|2022-06-15 12:44:00|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1655297050000|2022-06-15 12:44:10|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1655297090000|2022-06-15 12:44:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1655297100000|2022-06-15 12:45:00|29.31|29.23|29.31|29.23|29.35|29.27|29.31|29.23|23
1655297110000|2022-06-15 12:45:10|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|56
1655297120000|2022-06-15 12:45:20|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|5
1655297130000|2022-06-15 12:45:30|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|0
1655297140000|2022-06-15 12:45:40|||||||||5
1655297190000|2022-06-15 12:46:30|29.35|29.27|29.35|29.27|29.35|29.27|29.31|29.23|65
1655297210000|2022-06-15 12:46:50|29.3|29.22|29.33|29.25|29.35|29.27|29.3|29.22|19
1655297220000|2022-06-15 12:47:00|29.3|29.22|29.33|29.25|29.35|29.27|29.3|29.22|24
1655297230000|2022-06-15 12:47:10|29.3|29.22|29.35|29.27|29.35|29.27|29.3|29.22|42
1655297240000|2022-06-15 12:47:20|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|137
1655297250000|2022-06-15 12:47:30|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1655297260000|2022-06-15 12:47:40|||||||||21
1655297270000|2022-06-15 12:47:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|5
1655297280000|2022-06-15 12:48:00|29.35|29.27|29.4|29.32|29.4|29.32|29.35|29.27|0
1655297290000|2022-06-15 12:48:10|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|3
1655297300000|2022-06-15 12:48:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1655297310000|2022-06-15 12:48:30|29.35|29.27|29.4|29.32|29.4|29.32|29.35|29.27|3
1655297320000|2022-06-15 12:48:40|||||||||1
1655297340000|2022-06-15 12:49:00|||||||||26
1655297360000|2022-06-15 12:49:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|1
1655297370000|2022-06-15 12:49:30|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|4
1655297380000|2022-06-15 12:49:40|29.33|29.25|29.3|29.22|29.35|29.27|29.3|29.22|3
1655297390000|2022-06-15 12:49:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|8
1655297400000|2022-06-15 12:50:00|29.3|29.22|29.3|29.22|29.35|29.27|29.3|29.22|11
1655297430000|2022-06-15 12:50:30|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|6
1655297440000|2022-06-15 12:50:40|29.33|29.25|29.35|29.27|29.38|29.3|29.3|29.22|15
1655297450000|2022-06-15 12:50:50|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|14
1655297460000|2022-06-15 12:51:00|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|10
1655297480000|2022-06-15 12:51:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|3
1655297490000|2022-06-15 12:51:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1655297520000|2022-06-15 12:52:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|21
1655297540000|2022-06-15 12:52:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655297550000|2022-06-15 12:52:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|20
1655297570000|2022-06-15 12:52:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|2
1655297580000|2022-06-15 12:53:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655297600000|2022-06-15 12:53:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|3
1655297610000|2022-06-15 12:53:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655297630000|2022-06-15 12:53:50|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|20
1655297640000|2022-06-15 12:54:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|2
1655297660000|2022-06-15 12:54:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|1
1655297700000|2022-06-15 12:55:00|29.43|29.35|29.43|29.35|29.45|29.37|29.4|29.32|7
1655297710000|2022-06-15 12:55:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|12
1655297760000|2022-06-15 12:56:00|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|2
1655297770000|2022-06-15 12:56:10|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|0
1655297780000|2022-06-15 12:56:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655297790000|2022-06-15 12:56:30|||||||||10
1655297800000|2022-06-15 12:56:40|||||||||9
1655297810000|2022-06-15 12:56:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1655297820000|2022-06-15 12:57:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|2
1655297830000|2022-06-15 12:57:10|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|4
1655297840000|2022-06-15 12:57:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|2
1655297850000|2022-06-15 12:57:30|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|0
1655297860000|2022-06-15 12:57:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655297870000|2022-06-15 12:57:50|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|12
1655297890000|2022-06-15 12:58:10|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|14
1655297900000|2022-06-15 12:58:20|29.4|29.32|29.35|29.27|29.4|29.32|29.35|29.27|24
1655297910000|2022-06-15 12:58:30|29.38|29.3|29.38|29.3|29.38|29.3|29.35|29.27|6
1655297920000|2022-06-15 12:58:40|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|10
1655297930000|2022-06-15 12:58:50|29.4|29.32|29.35|29.27|29.4|29.32|29.35|29.27|13
1655297940000|2022-06-15 12:59:00|29.38|29.3|29.38|29.3|29.4|29.32|29.35|29.27|13
1655297950000|2022-06-15 12:59:10|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|1
1655297970000|2022-06-15 12:59:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|10
1655297980000|2022-06-15 12:59:40|29.38|29.3|29.38|29.3|29.4|29.32|29.35|29.27|0
1655297990000|2022-06-15 12:59:50|29.4|29.32|29.38|29.3|29.4|29.32|29.35|29.27|2
1655298000000|2022-06-15 13:00:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655298030000|2022-06-15 13:00:30|29.33|29.25|29.33|29.25|29.33|29.25|29.3|29.22|15
1655298040000|2022-06-15 13:00:40|29.35|29.27|29.35|29.27|29.35|29.27|29.3|29.22|0
1655298070000|2022-06-15 13:01:10|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|2
1655298080000|2022-06-15 13:01:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|9
1655298090000|2022-06-15 13:01:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|0
1655298210000|2022-06-15 13:03:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|2
1655298220000|2022-06-15 13:03:40|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|1
1655298230000|2022-06-15 13:03:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655298240000|2022-06-15 13:04:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|2
1655298260000|2022-06-15 13:04:20|29.4|29.32|29.43|29.35|29.45|29.37|29.4|29.32|4
1655298270000|2022-06-15 13:04:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655298300000|2022-06-15 13:05:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655298310000|2022-06-15 13:05:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655298320000|2022-06-15 13:05:20|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|10
1655298330000|2022-06-15 13:05:30|29.4|29.32|29.45|29.37|29.45|29.37|29.4|29.32|14
1655298410000|2022-06-15 13:06:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|13
1655298420000|2022-06-15 13:07:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|2
1655298510000|2022-06-15 13:08:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|20
1655298520000|2022-06-15 13:08:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655298570000|2022-06-15 13:09:30|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|5
1655298590000|2022-06-15 13:09:50|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|3
1655298600000|2022-06-15 13:10:00|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|6
1655298610000|2022-06-15 13:10:10|29.5|29.42|29.45|29.37|29.5|29.42|29.45|29.37|0
1655298620000|2022-06-15 13:10:20|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|1
1655298630000|2022-06-15 13:10:30|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|1
1655298640000|2022-06-15 13:10:40|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|2
1655298670000|2022-06-15 13:11:10|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|9
1655298680000|2022-06-15 13:11:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655298690000|2022-06-15 13:11:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|14
1655298730000|2022-06-15 13:12:10|29.4|29.32|29.45|29.37|29.45|29.37|29.4|29.32|37
1655298740000|2022-06-15 13:12:20|||||||||3
1655298760000|2022-06-15 13:12:40|29.5|29.42|29.55|29.47|29.6|29.52|29.5|29.42|52
1655298770000|2022-06-15 13:12:50|29.5|29.42|29.45|29.37|29.55|29.47|29.45|29.37|75
1655298780000|2022-06-15 13:13:00|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|2
1655298790000|2022-06-15 13:13:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|2
1655298800000|2022-06-15 13:13:20|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1655298810000|2022-06-15 13:13:30|||||||||9
1655298820000|2022-06-15 13:13:40|29.48|29.4|29.48|29.4|29.48|29.4|29.45|29.37|8
1655298830000|2022-06-15 13:13:50|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1655298840000|2022-06-15 13:14:00|29.5|29.42|29.45|29.37|29.5|29.42|29.45|29.37|0
1655298850000|2022-06-15 13:14:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|6
1655298860000|2022-06-15 13:14:20|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|44
1655298870000|2022-06-15 13:14:30|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655298920000|2022-06-15 13:15:20|||||||||75
1655298930000|2022-06-15 13:15:30|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|54
1655298940000|2022-06-15 13:15:40|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1655298950000|2022-06-15 13:15:50|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|0
1655298960000|2022-06-15 13:16:00|29.48|29.4|29.5|29.42|29.5|29.42|29.45|29.37|16
1655298970000|2022-06-15 13:16:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1655298990000|2022-06-15 13:16:30|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|0
1655299000000|2022-06-15 13:16:40|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1655299010000|2022-06-15 13:16:50|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1655299020000|2022-06-15 13:17:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655299080000|2022-06-15 13:18:00|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|6
1655299150000|2022-06-15 13:19:10|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|21
1655299190000|2022-06-15 13:19:50|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|4
1655299200000|2022-06-15 13:20:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|2
1655299210000|2022-06-15 13:20:10|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|27
1655299220000|2022-06-15 13:20:20|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1655299230000|2022-06-15 13:20:30|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|0
1655299290000|2022-06-15 13:21:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|3
1655299300000|2022-06-15 13:21:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655299310000|2022-06-15 13:21:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655299350000|2022-06-15 13:22:30|||||||||5
1655299410000|2022-06-15 13:23:30|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|0
1655299420000|2022-06-15 13:23:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655299430000|2022-06-15 13:23:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|15
1655299480000|2022-06-15 13:24:40|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|16
1655299500000|2022-06-15 13:25:00|29.31|29.23|29.31|29.23|29.33|29.25|29.3|29.22|15
1655299510000|2022-06-15 13:25:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|5
1655299520000|2022-06-15 13:25:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655299530000|2022-06-15 13:25:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|2
1655299550000|2022-06-15 13:25:50|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|35
1655299560000|2022-06-15 13:26:00|29.31|29.23|29.33|29.25|29.35|29.27|29.31|29.23|9
1655299570000|2022-06-15 13:26:10|29.31|29.23|29.31|29.23|29.31|29.23|29.3|29.22|0
1655299590000|2022-06-15 13:26:30|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|3
1655299600000|2022-06-15 13:26:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655299620000|2022-06-15 13:27:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1655299630000|2022-06-15 13:27:10|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1655299640000|2022-06-15 13:27:20|29.35|29.27|29.31|29.23|29.35|29.27|29.31|29.23|0
1655299650000|2022-06-15 13:27:30|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|2
1655299710000|2022-06-15 13:28:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|3
1655299720000|2022-06-15 13:28:40|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|1
1655299800000|2022-06-15 13:30:00|29.25|29.17|29.25|29.17|29.3|29.22|29.25|29.17|105
1655299820000|2022-06-15 13:30:20|29.26|29.18|29.26|29.18|29.3|29.22|29.25|29.17|11
1655299830000|2022-06-15 13:30:30|29.28|29.2|29.3|29.22|29.33|29.25|29.28|29.2|8
1655299840000|2022-06-15 13:30:40|29.33|29.25|29.35|29.27|29.38|29.3|29.33|29.25|2
1655299850000|2022-06-15 13:30:50|29.38|29.3|29.38|29.3|29.4|29.32|29.35|29.27|9
1655299860000|2022-06-15 13:31:00|29.35|29.27|29.4|29.32|29.4|29.32|29.35|29.27|6
1655299870000|2022-06-15 13:31:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|16
1655299880000|2022-06-15 13:31:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|25
1655299890000|2022-06-15 13:31:30|29.38|29.3|29.38|29.3|29.4|29.32|29.35|29.27|31
1655299900000|2022-06-15 13:31:40|29.35|29.27|29.35|29.27|29.4|29.32|29.35|29.27|19
1655299910000|2022-06-15 13:31:50|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|3
1655299920000|2022-06-15 13:32:00|29.38|29.3|29.35|29.27|29.4|29.32|29.35|29.27|11
1655299930000|2022-06-15 13:32:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|68
1655299940000|2022-06-15 13:32:20|||||||||32
1655299950000|2022-06-15 13:32:30|||||||||1
1655299970000|2022-06-15 13:32:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|2
1655299980000|2022-06-15 13:33:00|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|28
1655300010000|2022-06-15 13:33:30|29.21|29.13|29.25|29.17|29.25|29.17|29.21|29.13|25
1655300020000|2022-06-15 13:33:40|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|34
1655300030000|2022-06-15 13:33:50|29.26|29.18|29.3|29.22|29.35|29.27|29.26|29.18|21
1655300040000|2022-06-15 13:34:00|29.35|29.27|29.31|29.23|29.35|29.27|29.31|29.23|14
1655300050000|2022-06-15 13:34:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655300070000|2022-06-15 13:34:30|||||||||56
1655300090000|2022-06-15 13:34:50|||||||||1
1655300100000|2022-06-15 13:35:00|29.26|29.18|29.25|29.17|29.3|29.22|29.25|29.17|77
1655300110000|2022-06-15 13:35:10|||||||||26
1655300120000|2022-06-15 13:35:20|||||||||2
1655300130000|2022-06-15 13:35:30|29.26|29.18|29.3|29.22|29.3|29.22|29.26|29.18|13
1655300150000|2022-06-15 13:35:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|19
1655300160000|2022-06-15 13:36:00|29.33|29.25|29.35|29.27|29.35|29.27|29.3|29.22|0
1655300180000|2022-06-15 13:36:20|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|15
1655300190000|2022-06-15 13:36:30|29.35|29.27|29.35|29.27|29.4|29.32|29.35|29.27|19
1655300200000|2022-06-15 13:36:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|67
1655300210000|2022-06-15 13:36:50|29.28|29.2|29.3|29.22|29.3|29.22|29.26|29.18|16
1655300220000|2022-06-15 13:37:00|29.28|29.2|29.25|29.17|29.28|29.2|29.25|29.17|3
1655300230000|2022-06-15 13:37:10|||||||||17
1655300240000|2022-06-15 13:37:20|||||||||4
1655300260000|2022-06-15 13:37:40|29.21|29.13|29.25|29.17|29.25|29.17|29.2|29.12|26
1655300280000|2022-06-15 13:38:00|29.21|29.13|29.21|29.13|29.25|29.17|29.21|29.13|16
1655300290000|2022-06-15 13:38:10|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|10
1655300300000|2022-06-15 13:38:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|13
1655300320000|2022-06-15 13:38:40|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|7
1655300330000|2022-06-15 13:38:50|29.23|29.15|29.25|29.17|29.25|29.17|29.21|29.13|5
1655300340000|2022-06-15 13:39:00|29.23|29.15|29.23|29.15|29.25|29.17|29.2|29.12|25
1655300350000|2022-06-15 13:39:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|18
1655300370000|2022-06-15 13:39:30|29.23|29.15|29.23|29.15|29.25|29.17|29.2|29.12|0
1655300380000|2022-06-15 13:39:40|29.2|29.12|29.25|29.17|29.25|29.17|29.2|29.12|30
1655300390000|2022-06-15 13:39:50|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|4
1655300400000|2022-06-15 13:40:00|29.25|29.17|29.25|29.17|29.25|29.17|29.2|29.12|77
1655300410000|2022-06-15 13:40:10|29.23|29.15|29.2|29.12|29.25|29.17|29.2|29.12|3
1655300420000|2022-06-15 13:40:20|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|2
1655300430000|2022-06-15 13:40:30|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|17
1655300450000|2022-06-15 13:40:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|14
1655300460000|2022-06-15 13:41:00|29.18|29.1|29.15|29.07|29.2|29.12|29.15|29.07|2
1655300480000|2022-06-15 13:41:20|29.18|29.1|29.2|29.12|29.2|29.12|29.15|29.07|10
1655300490000|2022-06-15 13:41:30|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|2
1655300500000|2022-06-15 13:41:40|||||||||1
1655300510000|2022-06-15 13:41:50|||||||||50
1655300520000|2022-06-15 13:42:00|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|43
1655300530000|2022-06-15 13:42:10|29.13|29.05|29.13|29.05|29.13|29.05|29.1|29.02|7
1655300540000|2022-06-15 13:42:20|29.15|29.07|29.13|29.05|29.15|29.07|29.1|29.02|31
1655300550000|2022-06-15 13:42:30|29.1|29.02|29.1|29.02|29.13|29.05|29.1|29.02|4
1655300560000|2022-06-15 13:42:40|29.13|29.05|29.1|29.02|29.15|29.07|29.1|29.02|28
1655300570000|2022-06-15 13:42:50|29.13|29.05|29.13|29.05|29.13|29.05|29.1|29.02|21
1655300580000|2022-06-15 13:43:00|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|13
1655300590000|2022-06-15 13:43:10|29.13|29.05|29.13|29.05|29.13|29.05|29.1|29.02|38
1655300600000|2022-06-15 13:43:20|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|17
1655300640000|2022-06-15 13:44:00|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|16
1655300660000|2022-06-15 13:44:20|29.15|29.07|29.18|29.1|29.2|29.12|29.15|29.07|11
1655300670000|2022-06-15 13:44:30|29.2|29.12|29.18|29.1|29.2|29.12|29.15|29.07|4
1655300680000|2022-06-15 13:44:40|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|16
1655300710000|2022-06-15 13:45:10|||||||||3
1655300740000|2022-06-15 13:45:40|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|3
1655300750000|2022-06-15 13:45:50|29.25|29.17|29.2|29.12|29.25|29.17|29.2|29.12|21
1655300780000|2022-06-15 13:46:20|||||||||5
1655300790000|2022-06-15 13:46:30|29.18|29.1|29.18|29.1|29.2|29.12|29.15|29.07|8
1655300800000|2022-06-15 13:46:40|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|0
1655300830000|2022-06-15 13:47:10|||||||||1
1655300850000|2022-06-15 13:47:30|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|64
1655300880000|2022-06-15 13:48:00|||||||||47
1655300890000|2022-06-15 13:48:10|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|5
1655300900000|2022-06-15 13:48:20|||||||||1
1655300910000|2022-06-15 13:48:30|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|25
1655300940000|2022-06-15 13:49:00|29.18|29.1|29.18|29.1|29.18|29.1|29.15|29.07|10
1655300950000|2022-06-15 13:49:10|29.2|29.12|29.15|29.07|29.2|29.12|29.15|29.07|6
1655300960000|2022-06-15 13:49:20|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|4
1655300970000|2022-06-15 13:49:30|29.18|29.1|29.18|29.1|29.2|29.12|29.15|29.07|166
1655300980000|2022-06-15 13:49:40|29.15|29.07|29.18|29.1|29.2|29.12|29.15|29.07|7
1655300990000|2022-06-15 13:49:50|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|11
1655301000000|2022-06-15 13:50:00|29.15|29.07|29.18|29.1|29.2|29.12|29.15|29.07|6
1655301010000|2022-06-15 13:50:10|29.2|29.12|29.15|29.07|29.2|29.12|29.15|29.07|5
1655301040000|2022-06-15 13:50:40|||||||||20
1655301050000|2022-06-15 13:50:50|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|0
1655301060000|2022-06-15 13:51:00|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|0
1655301090000|2022-06-15 13:51:30|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|4
1655301100000|2022-06-15 13:51:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655301120000|2022-06-15 13:52:00|||||||||1
1655301130000|2022-06-15 13:52:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|15
1655301140000|2022-06-15 13:52:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|21
1655301150000|2022-06-15 13:52:30|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|10
1655301190000|2022-06-15 13:53:10|29.18|29.1|29.2|29.12|29.2|29.12|29.15|29.07|9
1655301210000|2022-06-15 13:53:30|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|2
1655301220000|2022-06-15 13:53:40|||||||||3
1655301240000|2022-06-15 13:54:00|||||||||1
1655301280000|2022-06-15 13:54:40|||||||||1
1655301300000|2022-06-15 13:55:00|||||||||4
1655301340000|2022-06-15 13:55:40|29.16|29.08|29.15|29.07|29.2|29.12|29.15|29.07|48
1655301350000|2022-06-15 13:55:50|||||||||2
1655301370000|2022-06-15 13:56:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|19
1655301380000|2022-06-15 13:56:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655301420000|2022-06-15 13:57:00|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|6
1655301430000|2022-06-15 13:57:10|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1655301450000|2022-06-15 13:57:30|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|7
1655301460000|2022-06-15 13:57:40|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|8
1655301470000|2022-06-15 13:57:50|29.16|29.08|29.16|29.08|29.16|29.08|29.15|29.07|1
1655301480000|2022-06-15 13:58:00|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1655301500000|2022-06-15 13:58:20|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|23
1655301520000|2022-06-15 13:58:40|||||||||105
1655301530000|2022-06-15 13:58:50|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|25
1655301570000|2022-06-15 13:59:30|||||||||5
1655301580000|2022-06-15 13:59:40|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|19
1655301590000|2022-06-15 13:59:50|29.23|29.15|29.2|29.12|29.25|29.17|29.2|29.12|17
1655301600000|2022-06-15 14:00:00|||||||||22
1655301620000|2022-06-15 14:00:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|36
1655301630000|2022-06-15 14:00:30|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|0
1655301640000|2022-06-15 14:00:40|||||||||1
1655301650000|2022-06-15 14:00:50|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|37
1655301660000|2022-06-15 14:01:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1655301670000|2022-06-15 14:01:10|29.15|29.07|29.11|29.03|29.15|29.07|29.11|29.03|10
1655301680000|2022-06-15 14:01:20|29.13|29.05|29.15|29.07|29.15|29.07|29.11|29.03|0
1655301690000|2022-06-15 14:01:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1655301700000|2022-06-15 14:01:40|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1655301720000|2022-06-15 14:02:00|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|29
1655301730000|2022-06-15 14:02:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655301740000|2022-06-15 14:02:20|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|5
1655301770000|2022-06-15 14:02:50|29.15|29.07|29.15|29.07|29.16|29.08|29.13|29.05|19
1655301790000|2022-06-15 14:03:10|||||||||9
1655301800000|2022-06-15 14:03:20|||||||||1
1655301830000|2022-06-15 14:03:50|||||||||1
1655301840000|2022-06-15 14:04:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|31
1655301900000|2022-06-15 14:05:00|29.15|29.07|29.15|29.07|29.15|29.07|29.11|29.03|13
1655301910000|2022-06-15 14:05:10|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|4
1655302010000|2022-06-15 14:06:50|||||||||1
1655302020000|2022-06-15 14:07:00|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|1
1655302030000|2022-06-15 14:07:10|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|1
1655302040000|2022-06-15 14:07:20|||||||||2
1655302050000|2022-06-15 14:07:30|||||||||2
1655302060000|2022-06-15 14:07:40|||||||||1
1655302070000|2022-06-15 14:07:50|||||||||2
1655302080000|2022-06-15 14:08:00|29.1|29.02|29.06|28.98|29.1|29.02|29.06|28.98|30
1655302090000|2022-06-15 14:08:10|29.1|29.02|29.06|28.98|29.1|29.02|29.06|28.98|29
1655302140000|2022-06-15 14:09:00|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|9
1655302170000|2022-06-15 14:09:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|4
1655302190000|2022-06-15 14:09:50|||||||||8
1655302210000|2022-06-15 14:10:10|||||||||2
1655302220000|2022-06-15 14:10:20|||||||||5
1655302230000|2022-06-15 14:10:30|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|2
1655302240000|2022-06-15 14:10:40|29.15|29.07|29.15|29.07|29.16|29.08|29.15|29.07|0
1655302250000|2022-06-15 14:10:50|29.16|29.08|29.16|29.08|29.16|29.08|29.15|29.07|0
1655302270000|2022-06-15 14:11:10|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1655302280000|2022-06-15 14:11:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|4
1655302290000|2022-06-15 14:11:30|29.18|29.1|29.18|29.1|29.2|29.12|29.18|29.1|3
1655302300000|2022-06-15 14:11:40|29.2|29.12|29.16|29.08|29.2|29.12|29.16|29.08|8
1655302310000|2022-06-15 14:11:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1655302320000|2022-06-15 14:12:00|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|5
1655302330000|2022-06-15 14:12:10|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|0
1655302340000|2022-06-15 14:12:20|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|23
1655302350000|2022-06-15 14:12:30|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|39
1655302360000|2022-06-15 14:12:40|||||||||8
1655302380000|2022-06-15 14:13:00|29.13|29.05|29.15|29.07|29.15|29.07|29.11|29.03|1
1655302390000|2022-06-15 14:13:10|29.13|29.05|29.13|29.05|29.15|29.07|29.11|29.03|0
1655302410000|2022-06-15 14:13:30|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|2
1655302440000|2022-06-15 14:14:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1655302470000|2022-06-15 14:14:30|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|21
1655302480000|2022-06-15 14:14:40|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|22
1655302490000|2022-06-15 14:14:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|3
1655302500000|2022-06-15 14:15:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1655302510000|2022-06-15 14:15:10|29.18|29.1|29.16|29.08|29.2|29.12|29.16|29.08|5
1655302520000|2022-06-15 14:15:20|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|1
1655302530000|2022-06-15 14:15:30|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1655302540000|2022-06-15 14:15:40|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1655302550000|2022-06-15 14:15:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655302560000|2022-06-15 14:16:00|29.16|29.08|29.16|29.08|29.16|29.08|29.15|29.07|0
1655302570000|2022-06-15 14:16:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655302580000|2022-06-15 14:16:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|78
1655302590000|2022-06-15 14:16:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1655302660000|2022-06-15 14:17:40|29.11|29.03|29.15|29.07|29.15|29.07|29.1|29.02|63
1655302680000|2022-06-15 14:18:00|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|46
1655302700000|2022-06-15 14:18:20|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|55
1655302710000|2022-06-15 14:18:30|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1655302720000|2022-06-15 14:18:40|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|7
1655302730000|2022-06-15 14:18:50|29.2|29.12|29.15|29.07|29.2|29.12|29.15|29.07|2
1655302740000|2022-06-15 14:19:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|25
1655302750000|2022-06-15 14:19:10|29.15|29.07|29.13|29.05|29.15|29.07|29.11|29.03|0
1655302760000|2022-06-15 14:19:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655302770000|2022-06-15 14:19:30|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|11
1655302780000|2022-06-15 14:19:40|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|5
1655302830000|2022-06-15 14:20:30|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|7
1655302840000|2022-06-15 14:20:40|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|13
1655302850000|2022-06-15 14:20:50|29.2|29.12|29.18|29.1|29.2|29.12|29.15|29.07|24
1655302860000|2022-06-15 14:21:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1655302880000|2022-06-15 14:21:20|29.18|29.1|29.2|29.12|29.2|29.12|29.15|29.07|10
1655302890000|2022-06-15 14:21:30|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|94
1655302900000|2022-06-15 14:21:40|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1655302910000|2022-06-15 14:21:50|29.15|29.07|29.15|29.07|29.18|29.1|29.15|29.07|0
1655302950000|2022-06-15 14:22:30|||||||||2
1655302980000|2022-06-15 14:23:00|29.18|29.1|29.2|29.12|29.2|29.12|29.15|29.07|11
1655303000000|2022-06-15 14:23:20|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|19
1655303010000|2022-06-15 14:23:30|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1655303020000|2022-06-15 14:23:40|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|18
1655303030000|2022-06-15 14:23:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655303100000|2022-06-15 14:25:00|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|26
1655303110000|2022-06-15 14:25:10|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|15
1655303120000|2022-06-15 14:25:20|29.18|29.1|29.2|29.12|29.2|29.12|29.15|29.07|8
1655303140000|2022-06-15 14:25:40|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|127
1655303150000|2022-06-15 14:25:50|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|159
1655303160000|2022-06-15 14:26:00|||||||||20
1655303210000|2022-06-15 14:26:50|||||||||9
1655303230000|2022-06-15 14:27:10|||||||||9
1655303240000|2022-06-15 14:27:20|29.18|29.1|29.18|29.1|29.18|29.1|29.15|29.07|3
1655303250000|2022-06-15 14:27:30|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|0
1655303260000|2022-06-15 14:27:40|29.15|29.07|29.18|29.1|29.18|29.1|29.15|29.07|12
1655303270000|2022-06-15 14:27:50|29.15|29.07|29.15|29.07|29.18|29.1|29.15|29.07|2
1655303290000|2022-06-15 14:28:10|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|59
1655303310000|2022-06-15 14:28:30|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|3
1655303320000|2022-06-15 14:28:40|29.1|29.02|29.1|29.02|29.15|29.07|29.1|29.02|5
1655303350000|2022-06-15 14:29:10|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|1
1655303360000|2022-06-15 14:29:20|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|4
1655303370000|2022-06-15 14:29:30|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|0
1655303380000|2022-06-15 14:29:40|29.13|29.05|29.13|29.05|29.13|29.05|29.1|29.02|1
1655303390000|2022-06-15 14:29:50|29.1|29.02|29.1|29.02|29.13|29.05|29.1|29.02|2
1655303410000|2022-06-15 14:30:10|||||||||45
1655303420000|2022-06-15 14:30:20|29.13|29.05|29.1|29.02|29.15|29.07|29.1|29.02|5
1655303440000|2022-06-15 14:30:40|||||||||50
1655303450000|2022-06-15 14:30:50|||||||||6
1655303460000|2022-06-15 14:31:00|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|25
1655303490000|2022-06-15 14:31:30|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|56
1655303500000|2022-06-15 14:31:40|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|2
1655303510000|2022-06-15 14:31:50|||||||||11
1655303520000|2022-06-15 14:32:00|29.18|29.1|29.2|29.12|29.2|29.12|29.15|29.07|34
1655303560000|2022-06-15 14:32:40|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|3
1655303590000|2022-06-15 14:33:10|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|44
1655303600000|2022-06-15 14:33:20|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|7
1655303610000|2022-06-15 14:33:30|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1655303620000|2022-06-15 14:33:40|29.18|29.1|29.15|29.07|29.2|29.12|29.15|29.07|4
1655303660000|2022-06-15 14:34:20|29.13|29.05|29.1|29.02|29.15|29.07|29.1|29.02|23
1655303670000|2022-06-15 14:34:30|||||||||2
1655303680000|2022-06-15 14:34:40|29.08|29|29.08|29|29.1|29.02|29.08|29|3
1655303690000|2022-06-15 14:34:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1655303700000|2022-06-15 14:35:00|29.06|28.98|29.05|28.97|29.08|29|29.05|28.97|46
1655303730000|2022-06-15 14:35:30|29.08|29|29.05|28.97|29.08|29|29.05|28.97|4
1655303750000|2022-06-15 14:35:50|29.08|29|29.1|29.02|29.1|29.02|29.08|29|4
1655303760000|2022-06-15 14:36:00|29.13|29.05|29.15|29.07|29.15|29.07|29.1|29.02|18
1655303770000|2022-06-15 14:36:10|||||||||1
1655303790000|2022-06-15 14:36:30|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|42
1655303800000|2022-06-15 14:36:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|6
1655303810000|2022-06-15 14:36:50|29.15|29.07|29.15|29.07|29.15|29.07|29.1|29.02|3
1655303820000|2022-06-15 14:37:00|29.13|29.05|29.1|29.02|29.15|29.07|29.1|29.02|0
1655303830000|2022-06-15 14:37:10|29.13|29.05|29.1|29.02|29.15|29.07|29.1|29.02|7
1655303870000|2022-06-15 14:37:50|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|21
1655303880000|2022-06-15 14:38:00|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|2
1655303890000|2022-06-15 14:38:10|29.13|29.05|29.15|29.07|29.15|29.07|29.1|29.02|0
1655303920000|2022-06-15 14:38:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|3
1655303950000|2022-06-15 14:39:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|8
1655303960000|2022-06-15 14:39:20|29.15|29.07|29.1|29.02|29.15|29.07|29.1|29.02|6
1655303970000|2022-06-15 14:39:30|29.13|29.05|29.1|29.02|29.15|29.07|29.1|29.02|1
1655304010000|2022-06-15 14:40:10|||||||||1
1655304040000|2022-06-15 14:40:40|||||||||1
1655304050000|2022-06-15 14:40:50|||||||||7
1655304080000|2022-06-15 14:41:20|||||||||1
1655304100000|2022-06-15 14:41:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|17
1655304110000|2022-06-15 14:41:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|7
1655304120000|2022-06-15 14:42:00|29.08|29|29.05|28.97|29.08|29|29.05|28.97|1
1655304130000|2022-06-15 14:42:10|||||||||3
1655304140000|2022-06-15 14:42:20|||||||||14
1655304150000|2022-06-15 14:42:30|||||||||24
1655304160000|2022-06-15 14:42:40|||||||||11
1655304170000|2022-06-15 14:42:50|||||||||24
1655304180000|2022-06-15 14:43:00|29.08|29|29.1|29.02|29.1|29.02|29.05|28.97|21
1655304190000|2022-06-15 14:43:10|||||||||1
1655304240000|2022-06-15 14:44:00|||||||||10
1655304260000|2022-06-15 14:44:20|||||||||10
1655304270000|2022-06-15 14:44:30|||||||||1
1655304280000|2022-06-15 14:44:40|||||||||1
1655304310000|2022-06-15 14:45:10|||||||||30
1655304320000|2022-06-15 14:45:20|||||||||83
1655304340000|2022-06-15 14:45:40|||||||||2
1655304350000|2022-06-15 14:45:50|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|36
1655304360000|2022-06-15 14:46:00|||||||||59
1655304370000|2022-06-15 14:46:10|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|5
1655304480000|2022-06-15 14:48:00|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|15
1655304490000|2022-06-15 14:48:10|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|4
1655304500000|2022-06-15 14:48:20|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|0
1655304510000|2022-06-15 14:48:30|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|14
1655304520000|2022-06-15 14:48:40|29.1|29.02|29.1|29.02|29.13|29.05|29.1|29.02|0
1655304540000|2022-06-15 14:49:00|29.13|29.05|29.13|29.05|29.13|29.05|29.1|29.02|38
1655304550000|2022-06-15 14:49:10|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|0
1655304560000|2022-06-15 14:49:20|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|2
1655304580000|2022-06-15 14:49:40|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|1
1655304590000|2022-06-15 14:49:50|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1655304600000|2022-06-15 14:50:00|||||||||1
1655304610000|2022-06-15 14:50:10|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|1
1655304620000|2022-06-15 14:50:20|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|3
1655304630000|2022-06-15 14:50:30|29.15|29.07|29.13|29.05|29.15|29.07|29.1|29.02|5
1655304640000|2022-06-15 14:50:40|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|0
1655304650000|2022-06-15 14:50:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|2
1655304660000|2022-06-15 14:51:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655304670000|2022-06-15 14:51:10|||||||||4
1655304680000|2022-06-15 14:51:20|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|9
1655304690000|2022-06-15 14:51:30|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1655304700000|2022-06-15 14:51:40|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1655304710000|2022-06-15 14:51:50|29.1|29.02|29.1|29.02|29.13|29.05|29.1|29.02|12
1655304730000|2022-06-15 14:52:10|||||||||2
1655304780000|2022-06-15 14:53:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|28
1655304800000|2022-06-15 14:53:20|||||||||24
1655304810000|2022-06-15 14:53:30|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|84
1655304830000|2022-06-15 14:53:50|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|16
1655304910000|2022-06-15 14:55:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|37
1655304920000|2022-06-15 14:55:20|29.13|29.05|29.13|29.05|29.13|29.05|29.1|29.02|51
1655304930000|2022-06-15 14:55:30|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|1
1655304940000|2022-06-15 14:55:40|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|0
1655304950000|2022-06-15 14:55:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655304960000|2022-06-15 14:56:00|||||||||28
1655304970000|2022-06-15 14:56:10|29.1|29.02|29.13|29.05|29.15|29.07|29.1|29.02|20
1655304980000|2022-06-15 14:56:20|29.15|29.07|29.15|29.07|29.15|29.07|29.13|29.05|0
1655304990000|2022-06-15 14:56:30|||||||||1
1655305000000|2022-06-15 14:56:40|29.13|29.05|29.1|29.02|29.15|29.07|29.1|29.02|3
1655305060000|2022-06-15 14:57:40|||||||||50
1655305070000|2022-06-15 14:57:50|||||||||8
1655305090000|2022-06-15 14:58:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|8
1655305110000|2022-06-15 14:58:30|||||||||10
1655305190000|2022-06-15 14:59:50|||||||||1
1655305200000|2022-06-15 15:00:00|||||||||31
1655305210000|2022-06-15 15:00:10|29.03|28.95|29|28.92|29.05|28.97|29|28.92|31
1655305220000|2022-06-15 15:00:20|29.03|28.95|29|28.92|29.03|28.95|29|28.92|3
1655305240000|2022-06-15 15:00:40|||||||||83
1655305260000|2022-06-15 15:01:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|4
1655305270000|2022-06-15 15:01:10|29.05|28.97|29|28.92|29.05|28.97|29|28.92|24
1655305280000|2022-06-15 15:01:20|29.03|28.95|29.05|28.97|29.05|28.97|29|28.92|2
1655305310000|2022-06-15 15:01:50|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|11
1655305320000|2022-06-15 15:02:00|29.03|28.95|29.03|28.95|29.03|28.95|29|28.92|2
1655305330000|2022-06-15 15:02:10|29|28.92|29|28.92|29|28.92|29|28.92|0
1655305340000|2022-06-15 15:02:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|5
1655305350000|2022-06-15 15:02:30|29|28.92|29|28.92|29|28.92|29|28.92|0
1655305360000|2022-06-15 15:02:40|29.03|28.95|29|28.92|29.03|28.95|29|28.92|1
1655305370000|2022-06-15 15:02:50|29.03|28.95|29.03|28.95|29.03|28.95|29|28.92|4
1655305380000|2022-06-15 15:03:00|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|2
1655305390000|2022-06-15 15:03:10|29|28.92|29.03|28.95|29.03|28.95|29|28.92|13
1655305400000|2022-06-15 15:03:20|29|28.92|29.03|28.95|29.03|28.95|29|28.92|2
1655305410000|2022-06-15 15:03:30|29|28.92|29|28.92|29|28.92|29|28.92|2
1655305430000|2022-06-15 15:03:50|29.03|28.95|29.03|28.95|29.03|28.95|29|28.92|5
1655305440000|2022-06-15 15:04:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1655305470000|2022-06-15 15:04:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|38
1655305480000|2022-06-15 15:04:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1655305500000|2022-06-15 15:05:00|29.03|28.95|29.05|28.97|29.05|28.97|29|28.92|16
1655305520000|2022-06-15 15:05:20|||||||||35
1655305580000|2022-06-15 15:06:20|29|28.92|29|28.92|29|28.92|29|28.92|37
1655305590000|2022-06-15 15:06:30|29.03|28.95|29|28.92|29.03|28.95|29|28.92|1
1655305650000|2022-06-15 15:07:30|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|17
1655305660000|2022-06-15 15:07:40|29.03|28.95|29.03|28.95|29.05|28.97|29|28.92|12
1655305670000|2022-06-15 15:07:50|29|28.92|29.03|28.95|29.03|28.95|29|28.92|0
1655305680000|2022-06-15 15:08:00|29|28.92|29.05|28.97|29.05|28.97|29|28.92|3
1655305690000|2022-06-15 15:08:10|29.03|28.95|29|28.92|29.03|28.95|29|28.92|11
1655305740000|2022-06-15 15:09:00|29.03|28.95|29.03|28.95|29.03|28.95|29|28.92|15
1655305750000|2022-06-15 15:09:10|29|28.92|29.05|28.97|29.05|28.97|29|28.92|0
1655305770000|2022-06-15 15:09:30|29.1|29.02|29.05|28.97|29.1|29.02|29.05|28.97|26
1655305790000|2022-06-15 15:09:50|29.08|29|29.05|28.97|29.08|29|29.05|28.97|0
1655305800000|2022-06-15 15:10:00|29.08|29|29.08|29|29.08|29|29.05|28.97|0
1655305810000|2022-06-15 15:10:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1655305830000|2022-06-15 15:10:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|14
1655305850000|2022-06-15 15:10:50|||||||||29
1655305870000|2022-06-15 15:11:10|29.08|29|29.05|28.97|29.08|29|29.05|28.97|58
1655305880000|2022-06-15 15:11:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|8
1655305890000|2022-06-15 15:11:30|||||||||7
1655305900000|2022-06-15 15:11:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|11
1655305940000|2022-06-15 15:12:20|||||||||6
1655305970000|2022-06-15 15:12:50|29.08|29|29.1|29.02|29.1|29.02|29.05|28.97|61
1655305990000|2022-06-15 15:13:10|||||||||10
1655306000000|2022-06-15 15:13:20|||||||||3
1655306010000|2022-06-15 15:13:30|29.15|29.07|29.15|29.07|29.15|29.07|29.12|29.04|8
1655306050000|2022-06-15 15:14:10|29.17|29.09|29.2|29.12|29.2|29.12|29.17|29.09|6
1655306060000|2022-06-15 15:14:20|||||||||10
1655306070000|2022-06-15 15:14:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|11
1655306080000|2022-06-15 15:14:40|||||||||22
1655306110000|2022-06-15 15:15:10|||||||||72
1655306120000|2022-06-15 15:15:20|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|5
1655306130000|2022-06-15 15:15:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|22
1655306140000|2022-06-15 15:15:40|29.25|29.17|29.2|29.12|29.25|29.17|29.2|29.12|31
1655306150000|2022-06-15 15:15:50|||||||||24
1655306160000|2022-06-15 15:16:00|||||||||3
1655306200000|2022-06-15 15:16:40|||||||||2
1655306320000|2022-06-15 15:18:40|||||||||1
1655306330000|2022-06-15 15:18:50|||||||||1
1655306340000|2022-06-15 15:19:00|||||||||6
1655306350000|2022-06-15 15:19:10|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|109
1655306410000|2022-06-15 15:20:10|||||||||2
1655306420000|2022-06-15 15:20:20|||||||||8
1655306430000|2022-06-15 15:20:30|||||||||38
1655306440000|2022-06-15 15:20:40|||||||||1
1655306450000|2022-06-15 15:20:50|||||||||7
1655306460000|2022-06-15 15:21:00|||||||||8
1655306480000|2022-06-15 15:21:20|||||||||1
1655306490000|2022-06-15 15:21:30|||||||||8
1655306500000|2022-06-15 15:21:40|||||||||6
1655306510000|2022-06-15 15:21:50|||||||||10
1655306530000|2022-06-15 15:22:10|||||||||10
1655306540000|2022-06-15 15:22:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|11
1655306550000|2022-06-15 15:22:30|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|10
1655306560000|2022-06-15 15:22:40|29.18|29.1|29.18|29.1|29.18|29.1|29.15|29.07|0
1655306570000|2022-06-15 15:22:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|8
1655306580000|2022-06-15 15:23:00|||||||||1
1655306600000|2022-06-15 15:23:20|29.18|29.1|29.18|29.1|29.2|29.12|29.18|29.1|15
1655306610000|2022-06-15 15:23:30|29.2|29.12|29.15|29.07|29.2|29.12|29.15|29.07|10
1655306620000|2022-06-15 15:23:40|||||||||1
1655306650000|2022-06-15 15:24:10|||||||||7
1655306660000|2022-06-15 15:24:20|||||||||4
1655306670000|2022-06-15 15:24:30|||||||||21
1655306680000|2022-06-15 15:24:40|||||||||22
1655306690000|2022-06-15 15:24:50|||||||||5
1655306720000|2022-06-15 15:25:20|||||||||1
1655306730000|2022-06-15 15:25:30|||||||||29
1655306750000|2022-06-15 15:25:50|||||||||3
1655306760000|2022-06-15 15:26:00|||||||||2
1655306770000|2022-06-15 15:26:10|||||||||45
1655306780000|2022-06-15 15:26:20|29.2|29.12|29.2|29.12|29.2|29.12|29.17|29.09|5
1655306790000|2022-06-15 15:26:30|||||||||1
1655306800000|2022-06-15 15:26:40|||||||||2
1655306810000|2022-06-15 15:26:50|||||||||13
1655306820000|2022-06-15 15:27:00|||||||||9
1655306840000|2022-06-15 15:27:20|||||||||14
1655306850000|2022-06-15 15:27:30|||||||||8
1655306860000|2022-06-15 15:27:40|||||||||3
1655306870000|2022-06-15 15:27:50|||||||||4
1655306880000|2022-06-15 15:28:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|39
1655306890000|2022-06-15 15:28:10|||||||||67
1655306900000|2022-06-15 15:28:20|||||||||1
1655306910000|2022-06-15 15:28:30|||||||||3
1655306930000|2022-06-15 15:28:50|||||||||11
1655306940000|2022-06-15 15:29:00|||||||||86
1655306950000|2022-06-15 15:29:10|||||||||8
1655306960000|2022-06-15 15:29:20|||||||||7
1655306970000|2022-06-15 15:29:30|||||||||46
1655306980000|2022-06-15 15:29:40|||||||||19
1655306990000|2022-06-15 15:29:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|40
1655307000000|2022-06-15 15:30:00|||||||||6
1655307010000|2022-06-15 15:30:10|29.25|29.17|29.2|29.12|29.25|29.17|29.2|29.12|22
1655307020000|2022-06-15 15:30:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|24
1655307050000|2022-06-15 15:30:50|29.3|29.22|29.3|29.22|29.3|29.22|29.27|29.19|57
1655307070000|2022-06-15 15:31:10|||||||||11
1655307080000|2022-06-15 15:31:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|64
1655307100000|2022-06-15 15:31:40|29.27|29.19|29.25|29.17|29.3|29.22|29.25|29.17|1
1655307110000|2022-06-15 15:31:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|6
1655307120000|2022-06-15 15:32:00|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|2
1655307130000|2022-06-15 15:32:10|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|0
1655307160000|2022-06-15 15:32:40|29.2|29.12|29.25|29.17|29.25|29.17|29.2|29.12|25
1655307180000|2022-06-15 15:33:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|3
1655307190000|2022-06-15 15:33:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1655307200000|2022-06-15 15:33:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|8
1655307220000|2022-06-15 15:33:40|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|4
1655307230000|2022-06-15 15:33:50|||||||||9
1655307250000|2022-06-15 15:34:10|||||||||18
1655307260000|2022-06-15 15:34:20|||||||||29
1655307270000|2022-06-15 15:34:30|||||||||9
1655307280000|2022-06-15 15:34:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|21
1655307290000|2022-06-15 15:34:50|||||||||39
1655307310000|2022-06-15 15:35:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|16
1655307320000|2022-06-15 15:35:20|||||||||30
1655307330000|2022-06-15 15:35:30|||||||||36
1655307480000|2022-06-15 15:38:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|43
1655307490000|2022-06-15 15:38:10|29.2|29.12|29.2|29.12|29.2|29.12|29.19|29.11|13
1655307500000|2022-06-15 15:38:20|||||||||1
1655307550000|2022-06-15 15:39:10|29.19|29.11|29.15|29.07|29.2|29.12|29.15|29.07|41
1655307560000|2022-06-15 15:39:20|29.2|29.12|29.15|29.07|29.2|29.12|29.15|29.07|4
1655307570000|2022-06-15 15:39:30|29.17|29.09|29.2|29.12|29.2|29.12|29.17|29.09|3
1655307630000|2022-06-15 15:40:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|6
1655307650000|2022-06-15 15:40:50|29.12|29.04|29.12|29.04|29.15|29.07|29.12|29.04|4
1655307660000|2022-06-15 15:41:00|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1655307720000|2022-06-15 15:42:00|||||||||2
1655307750000|2022-06-15 15:42:30|||||||||1
1655307830000|2022-06-15 15:43:50|||||||||3
1655307860000|2022-06-15 15:44:20|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|19
1655307870000|2022-06-15 15:44:30|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|10
1655307910000|2022-06-15 15:45:10|29.02|28.94|29|28.92|29.02|28.94|29|28.92|0
1655307920000|2022-06-15 15:45:20|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1655307950000|2022-06-15 15:45:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|22
1655307980000|2022-06-15 15:46:20|28.95|28.87|28.92|28.84|28.95|28.87|28.92|28.84|28
1655307990000|2022-06-15 15:46:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1655308060000|2022-06-15 15:47:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1655308070000|2022-06-15 15:47:50|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1655308080000|2022-06-15 15:48:00|28.92|28.84|28.95|28.87|28.95|28.87|28.92|28.84|0
1655308130000|2022-06-15 15:48:50|28.97|28.89|29|28.92|29|28.92|28.95|28.87|22
1655308140000|2022-06-15 15:49:00|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1655308160000|2022-06-15 15:49:20|28.92|28.84|28.95|28.87|28.95|28.87|28.92|28.84|0
1655308170000|2022-06-15 15:49:30|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|0
1655308180000|2022-06-15 15:49:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|4
1655308190000|2022-06-15 15:49:50|||||||||1
1655308220000|2022-06-15 15:50:20|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|0
1655308230000|2022-06-15 15:50:30|28.95|28.87|28.9|28.82|28.95|28.87|28.9|28.82|4
1655308250000|2022-06-15 15:50:50|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|2
1655308260000|2022-06-15 15:51:00|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|3
1655308280000|2022-06-15 15:51:20|28.95|28.87|28.9|28.82|28.95|28.87|28.9|28.82|2
1655308290000|2022-06-15 15:51:30|28.92|28.84|28.95|28.87|28.95|28.87|28.9|28.82|8
1655308300000|2022-06-15 15:51:40|28.92|28.84|28.95|28.87|28.95|28.87|28.9|28.82|34
1655308310000|2022-06-15 15:51:50|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|4
1655308350000|2022-06-15 15:52:30|||||||||20
1655308420000|2022-06-15 15:53:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|3
1655308450000|2022-06-15 15:54:10|28.93|28.85|28.9|28.82|28.93|28.85|28.9|28.82|1
1655308460000|2022-06-15 15:54:20|28.93|28.85|28.9|28.82|28.93|28.85|28.9|28.82|2
1655308490000|2022-06-15 15:54:50|||||||||1
1655308500000|2022-06-15 15:55:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|4
1655308510000|2022-06-15 15:55:10|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|8
1655308560000|2022-06-15 15:56:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|4
1655308580000|2022-06-15 15:56:20|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|6
1655308610000|2022-06-15 15:56:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1655308620000|2022-06-15 15:57:00|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|13
1655308630000|2022-06-15 15:57:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1655308640000|2022-06-15 15:57:20|28.8|28.72|28.75|28.67|28.8|28.72|28.75|28.67|2
1655308650000|2022-06-15 15:57:30|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|0
1655308720000|2022-06-15 15:58:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|1
1655308740000|2022-06-15 15:59:00|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|0
1655308800000|2022-06-15 16:00:00|28.8|28.72|28.75|28.67|28.8|28.72|28.75|28.67|17
1655308820000|2022-06-15 16:00:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1655308830000|2022-06-15 16:00:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1655308900000|2022-06-15 16:01:40|||||||||1
1655308940000|2022-06-15 16:02:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|19
1655308970000|2022-06-15 16:02:50|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|44
1655309020000|2022-06-15 16:03:40|28.63|28.55|28.61|28.53|28.63|28.55|28.6|28.52|0
1655309030000|2022-06-15 16:03:50|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|1
1655309040000|2022-06-15 16:04:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|2
1655309100000|2022-06-15 16:05:00|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1655309140000|2022-06-15 16:05:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|25
1655309220000|2022-06-15 16:07:00|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|13
1655309240000|2022-06-15 16:07:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|10
1655309250000|2022-06-15 16:07:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|17
1655309290000|2022-06-15 16:08:10|28.71|28.63|28.75|28.67|28.75|28.67|28.71|28.63|2
1655309330000|2022-06-15 16:08:50|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|8
1655309410000|2022-06-15 16:10:10|28.75|28.67|28.7|28.62|28.75|28.67|28.7|28.62|8
1655309450000|2022-06-15 16:10:50|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1655309460000|2022-06-15 16:11:00|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1655309510000|2022-06-15 16:11:50|||||||||1
1655309520000|2022-06-15 16:12:00|28.68|28.6|28.65|28.57|28.7|28.62|28.65|28.57|1
1655309550000|2022-06-15 16:12:30|||||||||3
1655309570000|2022-06-15 16:12:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|9
1655309590000|2022-06-15 16:13:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|51
1655309620000|2022-06-15 16:13:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1655309630000|2022-06-15 16:13:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|16
1655309640000|2022-06-15 16:14:00|28.5|28.42|28.51|28.43|28.51|28.43|28.48|28.4|0
1655309650000|2022-06-15 16:14:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1655309660000|2022-06-15 16:14:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|1
1655309700000|2022-06-15 16:15:00|28.51|28.43|28.51|28.43|28.51|28.43|28.48|28.4|16
1655309910000|2022-06-15 16:18:30|||||||||40
1655309940000|2022-06-15 16:19:00|||||||||27
1655309950000|2022-06-15 16:19:10|||||||||16
1655310030000|2022-06-15 16:20:30|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|3
1655310060000|2022-06-15 16:21:00|28.48|28.4|28.51|28.43|28.51|28.43|28.46|28.38|22
1655310070000|2022-06-15 16:21:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|7
1655310110000|2022-06-15 16:21:50|||||||||1
1655310190000|2022-06-15 16:23:10|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|3
1655310200000|2022-06-15 16:23:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|2
1655310240000|2022-06-15 16:24:00|||||||||43
1655310310000|2022-06-15 16:25:10|||||||||2
1655310330000|2022-06-15 16:25:30|||||||||11
1655310490000|2022-06-15 16:28:10|||||||||24
1655310530000|2022-06-15 16:28:50|28.5|28.42|28.46|28.38|28.5|28.42|28.46|28.38|5
1655310540000|2022-06-15 16:29:00|28.51|28.43|28.46|28.38|28.51|28.43|28.46|28.38|1
1655310550000|2022-06-15 16:29:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|3
1655310560000|2022-06-15 16:29:20|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|0
1655310600000|2022-06-15 16:30:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|0
1655310630000|2022-06-15 16:30:30|||||||||3
1655310660000|2022-06-15 16:31:00|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|0
1655310680000|2022-06-15 16:31:20|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|0
1655310730000|2022-06-15 16:32:10|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|10
1655310810000|2022-06-15 16:33:30|||||||||1
1655310870000|2022-06-15 16:34:30|28.5|28.42|28.5|28.42|28.5|28.42|28.46|28.38|6
1655310890000|2022-06-15 16:34:50|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|0
1655310900000|2022-06-15 16:35:00|||||||||1
1655310960000|2022-06-15 16:36:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|1
1655311040000|2022-06-15 16:37:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|6
1655311080000|2022-06-15 16:38:00|28.5|28.42|28.51|28.43|28.51|28.43|28.5|28.42|1
1655311150000|2022-06-15 16:39:10|||||||||10
1655311160000|2022-06-15 16:39:20|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|20
1655311210000|2022-06-15 16:40:10|||||||||24
1655311220000|2022-06-15 16:40:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|13
1655311260000|2022-06-15 16:41:00|28.56|28.48|28.6|28.52|28.6|28.52|28.56|28.48|13
1655311270000|2022-06-15 16:41:10|28.55|28.47|28.55|28.47|28.58|28.5|28.55|28.47|7
1655311280000|2022-06-15 16:41:20|28.56|28.48|28.6|28.52|28.6|28.52|28.56|28.48|2
1655311310000|2022-06-15 16:41:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|3
1655311330000|2022-06-15 16:42:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|4
1655311450000|2022-06-15 16:44:10|28.68|28.6|28.68|28.6|28.7|28.62|28.68|28.6|7
1655311460000|2022-06-15 16:44:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1655311550000|2022-06-15 16:45:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1655311560000|2022-06-15 16:46:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655311660000|2022-06-15 16:47:40|28.58|28.5|28.55|28.47|28.58|28.5|28.55|28.47|0
1655311760000|2022-06-15 16:49:20|||||||||1
1655311790000|2022-06-15 16:49:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1655311800000|2022-06-15 16:50:00|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1655311810000|2022-06-15 16:50:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1655311870000|2022-06-15 16:51:10|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|5
1655311890000|2022-06-15 16:51:30|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|3
1655311930000|2022-06-15 16:52:10|28.58|28.5|28.6|28.52|28.6|28.52|28.56|28.48|2
1655311980000|2022-06-15 16:53:00|28.61|28.53|28.65|28.57|28.65|28.57|28.61|28.53|1
1655312000000|2022-06-15 16:53:20|||||||||1
1655312210000|2022-06-15 16:56:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|4
1655312220000|2022-06-15 16:57:00|28.75|28.67|28.7|28.62|28.75|28.67|28.7|28.62|3
1655312270000|2022-06-15 16:57:50|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|2
1655312280000|2022-06-15 16:58:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|4
1655312290000|2022-06-15 16:58:10|||||||||2
1655312310000|2022-06-15 16:58:30|||||||||5
1655312450000|2022-06-15 17:00:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|29
1655312620000|2022-06-15 17:03:40|||||||||1
1655312650000|2022-06-15 17:04:10|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|1
1655312670000|2022-06-15 17:04:30|28.82|28.74|28.85|28.77|28.85|28.77|28.8|28.72|3
1655312700000|2022-06-15 17:05:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|68
1655312770000|2022-06-15 17:06:10|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|4
1655312780000|2022-06-15 17:06:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1655312810000|2022-06-15 17:06:50|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|0
1655312830000|2022-06-15 17:07:10|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|8
1655312840000|2022-06-15 17:07:20|||||||||1
1655312880000|2022-06-15 17:08:00|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|12
1655312890000|2022-06-15 17:08:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|2
1655312900000|2022-06-15 17:08:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|1
1655312920000|2022-06-15 17:08:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1655312940000|2022-06-15 17:09:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1655313040000|2022-06-15 17:10:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1655313160000|2022-06-15 17:12:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|3
1655313170000|2022-06-15 17:12:50|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|1
1655313180000|2022-06-15 17:13:00|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|2
1655313210000|2022-06-15 17:13:30|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1655313220000|2022-06-15 17:13:40|||||||||1
1655313230000|2022-06-15 17:13:50|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|2
1655313280000|2022-06-15 17:14:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1655313290000|2022-06-15 17:14:50|28.82|28.74|28.8|28.72|28.82|28.74|28.8|28.72|0
1655313360000|2022-06-15 17:16:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1655313400000|2022-06-15 17:16:40|28.82|28.74|28.85|28.77|28.85|28.77|28.82|28.74|0
1655313420000|2022-06-15 17:17:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|2
1655313450000|2022-06-15 17:17:30|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1655313520000|2022-06-15 17:18:40|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1655313550000|2022-06-15 17:19:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1655313560000|2022-06-15 17:19:20|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|7
1655313580000|2022-06-15 17:19:40|28.82|28.74|28.85|28.77|28.85|28.77|28.82|28.74|0
1655313590000|2022-06-15 17:19:50|||||||||4
1655313660000|2022-06-15 17:21:00|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|3
1655313670000|2022-06-15 17:21:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655313710000|2022-06-15 17:21:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|4
1655313750000|2022-06-15 17:22:30|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|1
1655313760000|2022-06-15 17:22:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|2
1655313770000|2022-06-15 17:22:50|28.85|28.77|28.87|28.79|28.9|28.82|28.85|28.77|2
1655313780000|2022-06-15 17:23:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655313800000|2022-06-15 17:23:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1655313850000|2022-06-15 17:24:10|28.82|28.74|28.85|28.77|28.85|28.77|28.82|28.74|0
1655313940000|2022-06-15 17:25:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|2
1655313960000|2022-06-15 17:26:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|3
1655313980000|2022-06-15 17:26:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|1
1655313990000|2022-06-15 17:26:30|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1655314020000|2022-06-15 17:27:00|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|0
1655314030000|2022-06-15 17:27:10|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1655314060000|2022-06-15 17:27:40|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1655314070000|2022-06-15 17:27:50|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1655314130000|2022-06-15 17:28:50|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1655314200000|2022-06-15 17:30:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|1
1655314250000|2022-06-15 17:30:50|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|0
1655314270000|2022-06-15 17:31:10|28.75|28.67|28.7|28.62|28.75|28.67|28.7|28.62|3
1655314280000|2022-06-15 17:31:20|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|1
1655314330000|2022-06-15 17:32:10|28.7|28.62|28.75|28.67|28.75|28.67|28.7|28.62|5
1655314470000|2022-06-15 17:34:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|3
1655314490000|2022-06-15 17:34:50|28.85|28.77|28.8|28.72|28.85|28.77|28.8|28.72|1
1655314500000|2022-06-15 17:35:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|6
1655314510000|2022-06-15 17:35:10|||||||||1
1655314560000|2022-06-15 17:36:00|28.83|28.75|28.85|28.77|28.85|28.77|28.8|28.72|1
1655314580000|2022-06-15 17:36:20|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|5
1655314610000|2022-06-15 17:36:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1655314650000|2022-06-15 17:37:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|2
1655314660000|2022-06-15 17:37:40|||||||||1
1655314700000|2022-06-15 17:38:20|28.78|28.7|28.8|28.72|28.8|28.72|28.75|28.67|1
1655314730000|2022-06-15 17:38:50|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|0
1655314740000|2022-06-15 17:39:00|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|0
1655314750000|2022-06-15 17:39:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1655314840000|2022-06-15 17:40:40|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1655314940000|2022-06-15 17:42:20|28.83|28.75|28.85|28.77|28.85|28.77|28.8|28.72|1
1655315020000|2022-06-15 17:43:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|2
1655315030000|2022-06-15 17:43:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1655315080000|2022-06-15 17:44:40|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|2
1655315090000|2022-06-15 17:44:50|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|0
1655315100000|2022-06-15 17:45:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655315150000|2022-06-15 17:45:50|28.88|28.8|28.9|28.82|28.9|28.82|28.85|28.77|3
1655315160000|2022-06-15 17:46:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1655315170000|2022-06-15 17:46:10|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|0
1655315190000|2022-06-15 17:46:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1655315210000|2022-06-15 17:46:50|28.83|28.75|28.83|28.75|28.85|28.77|28.8|28.72|7
1655315220000|2022-06-15 17:47:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1655315270000|2022-06-15 17:47:50|28.88|28.8|28.85|28.77|28.88|28.8|28.85|28.77|1
1655315280000|2022-06-15 17:48:00|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1655315290000|2022-06-15 17:48:10|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|4
1655315310000|2022-06-15 17:48:30|||||||||2
1655315350000|2022-06-15 17:49:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|13
1655315400000|2022-06-15 17:50:00|28.9|28.82|28.9|28.82|28.95|28.87|28.9|28.82|8
1655315410000|2022-06-15 17:50:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|2
1655315480000|2022-06-15 17:51:20|29|28.92|28.95|28.87|29|28.92|28.95|28.87|11
1655315500000|2022-06-15 17:51:40|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|23
1655315510000|2022-06-15 17:51:50|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|2
1655315520000|2022-06-15 17:52:00|||||||||7
1655315560000|2022-06-15 17:52:40|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|4
1655315570000|2022-06-15 17:52:50|28.78|28.7|28.75|28.67|28.78|28.7|28.75|28.67|1
1655315580000|2022-06-15 17:53:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1655315590000|2022-06-15 17:53:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1655315610000|2022-06-15 17:53:30|28.71|28.63|28.75|28.67|28.8|28.72|28.71|28.63|26
1655315630000|2022-06-15 17:53:50|||||||||2
1655315640000|2022-06-15 17:54:00|28.8|28.72|28.85|28.77|28.85|28.77|28.8|28.72|11
1655315660000|2022-06-15 17:54:20|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|0
1655315670000|2022-06-15 17:54:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1655315690000|2022-06-15 17:54:50|28.75|28.67|28.75|28.67|28.75|28.67|28.73|28.65|0
1655315720000|2022-06-15 17:55:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1655315810000|2022-06-15 17:56:50|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|0
1655315820000|2022-06-15 17:57:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1655315830000|2022-06-15 17:57:10|28.83|28.58|28.77|28.69|28.83|28.69|28.73|28.58|5
1655315840000|2022-06-15 17:57:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1655315870000|2022-06-15 17:57:50|28.8|28.72|28.7|28.62|28.83|28.72|28.7|28.58|4
1655315930000|2022-06-15 17:58:50|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1655315940000|2022-06-15 17:59:00|28.68|28.6|28.68|28.6|29.06|28.76|28.65|28.54|7
1655315950000|2022-06-15 17:59:10|28.66|28.58|29.04|28.74|29.09|28.79|28.66|28.58|5
1655315960000|2022-06-15 17:59:20|29.01|28.71|28.97|28.67|29.06|28.76|28.97|28.67|0
1655315970000|2022-06-15 17:59:30|29.01|28.71|28.94|28.64|29.01|28.71|28.94|28.64|0
1655315980000|2022-06-15 17:59:40|28.99|28.69|28.99|28.69|28.99|28.69|28.96|28.66|0
1655316000000|2022-06-15 18:00:00|29.01|28.71|28.99|28.69|29.02|28.72|28.96|28.66|0
1655316010000|2022-06-15 18:00:10|29.02|28.72|28.84|28.54|29.04|28.74|28.84|28.54|0
1655316020000|2022-06-15 18:00:20|28.87|28.57|28.82|28.52|28.87|28.57|28.82|28.52|0
1655316030000|2022-06-15 18:00:30|28.87|28.57|28.7|28.4|28.87|28.57|28.49|28.37|1
1655316040000|2022-06-15 18:00:40|28.72|28.42|28.49|28.41|28.81|28.51|28.49|28.35|2
1655316050000|2022-06-15 18:00:50|28.75|28.45|28.82|28.52|28.84|28.54|28.7|28.4|2
1655316060000|2022-06-15 18:01:00|28.84|28.54|28.85|28.55|28.87|28.57|28.72|28.42|0
1655316070000|2022-06-15 18:01:10|28.82|28.52|28.89|28.59|28.92|28.62|28.82|28.52|0
1655316080000|2022-06-15 18:01:20|28.92|28.62|28.86|28.56|28.97|28.67|28.84|28.54|0
1655316090000|2022-06-15 18:01:30|28.84|28.54|28.86|28.56|28.89|28.59|28.84|28.54|0
1655316100000|2022-06-15 18:01:40|28.89|28.59|28.84|28.54|28.92|28.62|28.84|28.54|5
1655316110000|2022-06-15 18:01:50|28.86|28.56|28.84|28.54|28.86|28.56|28.81|28.51|0
1655316120000|2022-06-15 18:02:00|28.81|28.51|28.84|28.54|28.86|28.56|28.81|28.51|0
1655316130000|2022-06-15 18:02:10|28.81|28.51|28.81|28.51|28.84|28.54|28.81|28.51|0
1655316140000|2022-06-15 18:02:20|28.84|28.54|28.84|28.54|28.84|28.54|28.81|28.51|0
1655316150000|2022-06-15 18:02:30|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|0
1655316180000|2022-06-15 18:03:00|28.82|28.52|28.76|28.68|28.82|28.7|28.65|28.49|15
1655316190000|2022-06-15 18:03:10|29.01|28.71|28.76|28.68|29.01|28.71|28.76|28.68|1
1655316210000|2022-06-15 18:03:30|||||||||1
1655316220000|2022-06-15 18:03:40|29.01|28.71|29.04|28.74|29.06|28.76|29.01|28.71|2
1655316230000|2022-06-15 18:03:50|29.06|28.76|29.04|28.74|29.06|28.76|29.01|28.71|0
1655316240000|2022-06-15 18:04:00|29.06|28.76|29.01|28.71|29.06|28.76|29.01|28.71|0
1655316250000|2022-06-15 18:04:10|29.06|28.76|28.95|28.87|29.06|28.87|28.93|28.74|1
1655316260000|2022-06-15 18:04:20|28.99|28.74|28.93|28.85|28.99|28.85|28.88|28.74|3
1655316270000|2022-06-15 18:04:30|28.96|28.88|29.05|28.97|29.09|28.97|28.95|28.84|8
1655316280000|2022-06-15 18:04:40|29.19|28.94|29.05|28.97|29.19|28.97|29.05|28.94|3
1655316290000|2022-06-15 18:04:50|29.12|29.04|29.05|28.97|29.13|29.05|29.05|28.97|6
1655316300000|2022-06-15 18:05:00|29.03|28.95|29.1|29.02|29.13|29.05|29.03|28.95|8
1655316310000|2022-06-15 18:05:10|29.08|29|29.08|29|29.1|29.02|29.08|29|3
1655316320000|2022-06-15 18:05:20|29.05|28.97|28.95|28.87|29.05|28.97|28.95|28.87|8
1655316330000|2022-06-15 18:05:30|28.98|28.9|29|28.92|29|28.92|28.98|28.9|3
1655316350000|2022-06-15 18:05:50|29.03|28.95|29|28.92|29.03|28.95|29|28.92|1
1655316360000|2022-06-15 18:06:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|1
1655316370000|2022-06-15 18:06:10|28.95|28.87|29|28.92|29|28.92|28.95|28.87|3
1655316380000|2022-06-15 18:06:20|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|1
1655316390000|2022-06-15 18:06:30|29.08|29|29.43|29.13|29.43|29.13|29.05|28.97|12
1655316400000|2022-06-15 18:06:40|29.4|29.1|29.2|29.12|29.4|29.17|29.2|29.1|4
1655316410000|2022-06-15 18:06:50|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|1
1655316420000|2022-06-15 18:07:00|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|2
1655316430000|2022-06-15 18:07:10|29.24|29.16|29.2|29.12|29.31|29.16|29.17|29.06|4
1655316440000|2022-06-15 18:07:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|1
1655316450000|2022-06-15 18:07:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655316460000|2022-06-15 18:07:40|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|2
1655316470000|2022-06-15 18:07:50|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|2
1655316480000|2022-06-15 18:08:00|29.15|29.07|29.17|29.09|29.26|29.14|29.15|28.96|7
1655316490000|2022-06-15 18:08:10|29.19|29.11|29.15|29.07|29.22|29.14|29.15|29.07|2
1655316500000|2022-06-15 18:08:20|29.21|28.96|29.15|29.07|29.23|29.07|29.12|28.96|1
1655316510000|2022-06-15 18:08:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|1
1655316520000|2022-06-15 18:08:40|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|1
1655316530000|2022-06-15 18:08:50|29.28|29.03|29.17|29.09|29.28|29.09|29.17|29.03|1
1655316540000|2022-06-15 18:09:00|29.2|29.12|29.25|29.17|29.33|29.17|29.2|29.08|1
1655316550000|2022-06-15 18:09:10|29.22|29.14|29.12|29.04|29.22|29.14|29.12|28.93|3
1655316560000|2022-06-15 18:09:20|29.1|29.02|29.08|29|29.1|29.02|29.08|29|1
1655316580000|2022-06-15 18:09:40|29.07|28.99|29.02|28.94|29.07|28.99|29.02|28.94|4
1655316590000|2022-06-15 18:09:50|29|28.92|28.97|28.89|29|28.92|28.97|28.89|1
1655316600000|2022-06-15 18:10:00|28.98|28.9|29.03|28.95|29.03|28.95|28.98|28.9|3
1655316610000|2022-06-15 18:10:10|29.05|28.97|29.1|29.02|29.12|29.04|29.05|28.97|5
1655316620000|2022-06-15 18:10:20|29.12|29.04|29.1|29.02|29.15|29.07|29.1|29.02|4
1655316630000|2022-06-15 18:10:30|29.12|29.04|29.15|29.07|29.15|29.07|29.1|29.02|6
1655316640000|2022-06-15 18:10:40|29.08|29|29.08|29|29.08|29|29.08|29|1
1655316670000|2022-06-15 18:11:10|29.03|28.95|28.88|28.8|29.03|28.95|28.88|28.8|5
1655316680000|2022-06-15 18:11:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655316690000|2022-06-15 18:11:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1655316710000|2022-06-15 18:11:50|29.03|28.95|29|28.92|29.03|28.95|29|28.92|1
1655316720000|2022-06-15 18:12:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|1
1655316740000|2022-06-15 18:12:20|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|1
1655316750000|2022-06-15 18:12:30|28.98|28.9|29|28.92|29|28.92|28.98|28.9|1
1655316760000|2022-06-15 18:12:40|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|1
1655316770000|2022-06-15 18:12:50|29.03|28.95|29|28.92|29.03|28.95|29|28.92|1
1655316780000|2022-06-15 18:13:00|28.98|28.9|28.93|28.85|28.98|28.9|28.93|28.85|2
1655316790000|2022-06-15 18:13:10|28.98|28.9|28.98|28.9|28.98|28.9|28.95|28.87|2
1655316800000|2022-06-15 18:13:20|28.95|28.87|28.93|28.85|28.98|28.9|28.93|28.85|1
1655316820000|2022-06-15 18:13:40|28.95|28.87|28.9|28.82|28.95|28.87|28.9|28.82|3
1655316830000|2022-06-15 18:13:50|28.85|28.77|28.83|28.75|28.85|28.77|28.78|28.7|2
1655316840000|2022-06-15 18:14:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|22
1655316850000|2022-06-15 18:14:10|28.76|28.68|28.78|28.7|28.8|28.72|28.76|28.68|4
1655316860000|2022-06-15 18:14:20|28.76|28.68|28.75|28.67|28.76|28.68|28.73|28.65|3
1655316870000|2022-06-15 18:14:30|28.8|28.72|28.8|28.72|28.8|28.72|28.75|28.67|8
1655316880000|2022-06-15 18:14:40|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|0
1655316890000|2022-06-15 18:14:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1655316900000|2022-06-15 18:15:00|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|1
1655316910000|2022-06-15 18:15:10|28.81|28.73|28.88|28.8|28.88|28.8|28.81|28.73|7
1655316920000|2022-06-15 18:15:20|28.85|28.77|28.83|28.75|28.88|28.8|28.83|28.75|0
1655316930000|2022-06-15 18:15:30|28.8|28.72|28.75|28.67|28.8|28.72|28.73|28.65|2
1655316940000|2022-06-15 18:15:40|28.73|28.65|28.75|28.67|28.75|28.67|28.68|28.6|7
1655316950000|2022-06-15 18:15:50|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|23
1655316960000|2022-06-15 18:16:00|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|2
1655316970000|2022-06-15 18:16:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|1
1655316980000|2022-06-15 18:16:20|28.8|28.72|28.75|28.67|28.8|28.72|28.75|28.67|0
1655316990000|2022-06-15 18:16:30|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|0
1655317020000|2022-06-15 18:17:00|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|50
1655317030000|2022-06-15 18:17:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|2
1655317040000|2022-06-15 18:17:20|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1655317060000|2022-06-15 18:17:40|28.68|28.6|28.7|28.62|28.7|28.62|28.66|28.58|2
1655317080000|2022-06-15 18:18:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1655317090000|2022-06-15 18:18:10|28.7|28.62|28.73|28.65|28.75|28.67|28.7|28.62|3
1655317100000|2022-06-15 18:18:20|28.75|28.67|28.71|28.63|28.75|28.67|28.71|28.63|0
1655317110000|2022-06-15 18:18:30|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|0
1655317150000|2022-06-15 18:19:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|1
1655317160000|2022-06-15 18:19:20|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|0
1655317170000|2022-06-15 18:19:30|28.78|28.7|28.73|28.65|28.78|28.7|28.73|28.65|1
1655317180000|2022-06-15 18:19:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1655317190000|2022-06-15 18:19:50|28.73|28.65|28.73|28.65|28.78|28.7|28.73|28.65|1
1655317200000|2022-06-15 18:20:00|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|0
1655317210000|2022-06-15 18:20:10|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|0
1655317230000|2022-06-15 18:20:30|28.71|28.63|28.73|28.65|28.73|28.65|28.7|28.62|7
1655317240000|2022-06-15 18:20:40|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1655317250000|2022-06-15 18:20:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|1
1655317260000|2022-06-15 18:21:00|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|0
1655317270000|2022-06-15 18:21:10|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|1
1655317280000|2022-06-15 18:21:20|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1655317290000|2022-06-15 18:21:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1655317300000|2022-06-15 18:21:40|28.76|28.68|28.78|28.7|28.78|28.7|28.73|28.65|3
1655317310000|2022-06-15 18:21:50|28.8|28.72|28.8|28.72|28.8|28.72|28.78|28.7|0
1655317320000|2022-06-15 18:22:00|28.81|28.73|28.88|28.8|28.88|28.8|28.81|28.73|10
1655317330000|2022-06-15 18:22:10|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|0
1655317340000|2022-06-15 18:22:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655317350000|2022-06-15 18:22:30|28.93|28.85|28.88|28.8|28.93|28.85|28.88|28.8|0
1655317360000|2022-06-15 18:22:40|28.9|28.82|28.88|28.8|28.9|28.82|28.86|28.78|0
1655317370000|2022-06-15 18:22:50|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|0
1655317380000|2022-06-15 18:23:00|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|1
1655317390000|2022-06-15 18:23:10|28.9|28.82|28.98|28.9|28.98|28.9|28.9|28.82|0
1655317410000|2022-06-15 18:23:30|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1655317420000|2022-06-15 18:23:40|29|28.92|29.03|28.95|29.03|28.95|29|28.92|0
1655317430000|2022-06-15 18:23:50|29.05|28.97|29.1|29.02|29.1|29.02|29.05|28.97|0
1655317440000|2022-06-15 18:24:00|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|0
1655317450000|2022-06-15 18:24:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|5
1655317460000|2022-06-15 18:24:20|29.12|29.04|29.17|29.09|29.17|29.09|29.1|29.02|4
1655317470000|2022-06-15 18:24:30|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|0
1655317490000|2022-06-15 18:24:50|29.17|29.09|29.12|29.04|29.17|29.09|29.1|29.02|1
1655317500000|2022-06-15 18:25:00|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1655317510000|2022-06-15 18:25:10|29.1|29.02|29.12|29.04|29.15|29.07|29.1|29.02|1
1655317520000|2022-06-15 18:25:20|29.15|29.07|29.07|28.99|29.15|29.07|29.07|28.99|1
1655317530000|2022-06-15 18:25:30|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|3
1655317540000|2022-06-15 18:25:40|29|28.92|29.07|28.99|29.07|28.99|29|28.92|0
1655317550000|2022-06-15 18:25:50|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|0
1655317560000|2022-06-15 18:26:00|29.1|29.02|29.15|29.07|29.15|29.07|29.1|29.02|0
1655317570000|2022-06-15 18:26:10|29.12|29.04|29.12|29.04|29.15|29.07|29.12|29.04|0
1655317580000|2022-06-15 18:26:20|29.15|29.07|29.12|29.04|29.15|29.07|29.1|29.02|0
1655317590000|2022-06-15 18:26:30|29.1|29.02|29.1|29.02|29.12|29.04|29.07|28.99|0
1655317600000|2022-06-15 18:26:40|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|0
1655317610000|2022-06-15 18:26:50|29.02|28.94|29|28.92|29.02|28.94|29|28.92|4
1655317620000|2022-06-15 18:27:00|28.97|28.89|28.9|28.82|28.97|28.89|28.9|28.82|4
1655317630000|2022-06-15 18:27:10|28.92|28.84|28.93|28.85|28.93|28.85|28.9|28.82|3
1655317640000|2022-06-15 18:27:20|28.95|28.87|28.95|28.87|28.95|28.87|28.93|28.85|0
1655317650000|2022-06-15 18:27:30|28.93|28.85|28.93|28.85|28.95|28.87|28.9|28.82|1
1655317660000|2022-06-15 18:27:40|28.95|28.87|29|28.92|29|28.92|28.93|28.85|0
1655317670000|2022-06-15 18:27:50|29.02|28.94|29|28.92|29.05|28.97|29|28.92|0
1655317680000|2022-06-15 18:28:00|28.98|28.9|28.95|28.87|28.98|28.9|28.95|28.87|0
1655317690000|2022-06-15 18:28:10|28.97|28.89|29.02|28.94|29.02|28.94|28.97|28.89|1
1655317700000|2022-06-15 18:28:20|29|28.92|29.05|28.97|29.05|28.97|28.98|28.9|0
1655317710000|2022-06-15 18:28:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1655317720000|2022-06-15 18:28:40|29.02|28.94|29.02|28.94|29.05|28.97|29.02|28.94|0
1655317730000|2022-06-15 18:28:50|29|28.92|29.05|28.97|29.05|28.97|29|28.92|0
1655317740000|2022-06-15 18:29:00|29.07|28.99|29.03|28.95|29.1|29.02|29.03|28.95|1
1655317750000|2022-06-15 18:29:10|29.07|28.99|28.98|28.9|29.07|28.99|28.98|28.9|0
1655317760000|2022-06-15 18:29:20|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1655317770000|2022-06-15 18:29:30|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1655317780000|2022-06-15 18:29:40|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1655317790000|2022-06-15 18:29:50|29.03|28.95|29.07|28.99|29.07|28.99|29.02|28.94|2
1655317800000|2022-06-15 18:30:00|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1655317810000|2022-06-15 18:30:10|28.98|28.9|29.07|28.99|29.07|28.99|28.98|28.9|0
1655317820000|2022-06-15 18:30:20|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1655317830000|2022-06-15 18:30:30|29|28.92|28.98|28.9|29|28.92|28.93|28.85|2
1655317840000|2022-06-15 18:30:40|29|28.92|29.07|28.99|29.07|28.99|29|28.92|0
1655317850000|2022-06-15 18:30:50|29.03|28.95|29.08|29|29.12|29.04|29.03|28.95|0
1655317860000|2022-06-15 18:31:00|29.1|29.02|29.08|29|29.1|29.02|29.08|29|1
1655317870000|2022-06-15 18:31:10|29.1|29.02|29.08|29|29.13|29.05|29.08|29|1
1655317880000|2022-06-15 18:31:20|29.1|29.02|29.18|29.1|29.18|29.1|29.1|29.02|4
1655317890000|2022-06-15 18:31:30|29.31|29.06|29.07|28.99|29.31|29.14|29.07|28.99|1
1655317900000|2022-06-15 18:31:40|29.1|29.02|29.17|29.09|29.17|29.09|29.1|29.02|1
1655317930000|2022-06-15 18:32:10|29.28|29.03|29.24|29.16|29.28|29.16|29.17|29.03|9
1655317940000|2022-06-15 18:32:20|29.19|29.11|29.24|29.16|29.33|29.19|29.19|29.08|4
1655317950000|2022-06-15 18:32:30|29.27|29.19|29.32|29.24|29.38|29.24|29.27|29.13|3
1655317970000|2022-06-15 18:32:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655317990000|2022-06-15 18:33:10|29.39|29.31|29.4|29.32|29.42|29.34|29.39|29.31|0
1655318000000|2022-06-15 18:33:20|29.39|29.31|29.37|29.29|29.39|29.31|29.35|29.27|4
1655318010000|2022-06-15 18:33:30|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|2
1655318020000|2022-06-15 18:33:40|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|3
1655318030000|2022-06-15 18:33:50|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|4
1655318040000|2022-06-15 18:34:00|29.25|29.17|29.17|29.09|29.25|29.17|29.17|29.09|4
1655318050000|2022-06-15 18:34:10|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1655318060000|2022-06-15 18:34:20|29.18|29.1|29.13|29.05|29.18|29.1|29.13|29.05|0
1655318070000|2022-06-15 18:34:30|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|0
1655318080000|2022-06-15 18:34:40|29.03|28.95|29.05|28.97|29.07|28.99|29.02|28.94|2
1655318090000|2022-06-15 18:34:50|29.02|28.94|29.07|28.99|29.07|28.99|29.02|28.94|4
1655318100000|2022-06-15 18:35:00|29.12|29.04|29.07|28.99|29.12|29.04|29.07|28.99|1
1655318110000|2022-06-15 18:35:10|29.03|28.95|29.07|28.99|29.07|28.99|29.03|28.95|1
1655318120000|2022-06-15 18:35:20|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|0
1655318130000|2022-06-15 18:35:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1655318140000|2022-06-15 18:35:40|29.05|28.97|29|28.92|29.05|28.97|28.98|28.9|0
1655318150000|2022-06-15 18:35:50|28.98|28.9|28.98|28.9|29|28.92|28.98|28.9|0
1655318160000|2022-06-15 18:36:00|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1655318170000|2022-06-15 18:36:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|2
1655318180000|2022-06-15 18:36:20|28.98|28.9|28.93|28.85|28.98|28.9|28.93|28.85|5
1655318190000|2022-06-15 18:36:30|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|1
1655318200000|2022-06-15 18:36:40|29|28.92|29.03|28.95|29.03|28.95|29|28.92|2
1655318210000|2022-06-15 18:36:50|28.98|28.9|28.93|28.85|28.98|28.9|28.93|28.85|0
1655318220000|2022-06-15 18:37:00|28.91|28.83|28.88|28.8|28.91|28.83|28.88|28.8|0
1655318250000|2022-06-15 18:37:30|28.84|28.76|28.9|28.82|28.9|28.82|28.83|28.75|2
1655318260000|2022-06-15 18:37:40|28.91|28.83|28.9|28.82|28.91|28.83|28.88|28.8|0
1655318270000|2022-06-15 18:37:50|28.88|28.8|28.85|28.77|28.9|28.82|28.85|28.77|0
1655318280000|2022-06-15 18:38:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|28
1655318500000|2022-06-15 18:41:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1655318530000|2022-06-15 18:42:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1655318630000|2022-06-15 18:43:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|179
1655318640000|2022-06-15 18:44:00|28.16|28.08|28.11|28.03|28.16|28.08|28.09|28.01|0
1655318650000|2022-06-15 18:44:10|28.09|28.01|28.07|27.99|28.11|28.03|28.07|27.99|1
1655318670000|2022-06-15 18:44:30|28.04|27.96|27.99|27.91|28.04|27.96|27.99|27.91|5
1655318680000|2022-06-15 18:44:40|28.02|27.94|28.04|27.96|28.04|27.96|27.99|27.91|6
1655318690000|2022-06-15 18:44:50|27.99|27.91|27.99|27.91|28.04|27.96|27.99|27.91|1
1655318700000|2022-06-15 18:45:00|27.95|27.87|27.99|27.91|28.02|27.94|27.92|27.84|4
1655318710000|2022-06-15 18:45:10|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|1
1655318720000|2022-06-15 18:45:20|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1655318730000|2022-06-15 18:45:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1655318740000|2022-06-15 18:45:40|27.94|27.86|27.99|27.91|27.99|27.91|27.94|27.86|2
1655318750000|2022-06-15 18:45:50|28.04|27.96|27.99|27.91|28.04|27.96|27.99|27.91|2
1655318760000|2022-06-15 18:46:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1655318770000|2022-06-15 18:46:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1655318780000|2022-06-15 18:46:20|27.99|27.91|27.99|27.91|28.02|27.94|27.99|27.91|2
1655318790000|2022-06-15 18:46:30|28.02|27.94|28.04|27.96|28.04|27.96|27.99|27.91|2
1655318800000|2022-06-15 18:46:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|1
1655318810000|2022-06-15 18:46:50|28.04|27.96|28.04|27.96|28.04|27.96|27.99|27.91|0
1655318820000|2022-06-15 18:47:00|28.01|27.93|28.04|27.96|28.04|27.96|27.99|27.91|3
1655318830000|2022-06-15 18:47:10|28.06|27.98|28.14|28.06|28.14|28.06|28.06|27.98|0
1655318840000|2022-06-15 18:47:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655318850000|2022-06-15 18:47:30|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|1
1655318860000|2022-06-15 18:47:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655318870000|2022-06-15 18:47:50|28.16|28.08|28.24|28.16|28.24|28.16|28.14|28.06|22
1655318880000|2022-06-15 18:48:00|28.21|28.13|28.29|28.21|28.29|28.21|28.21|28.13|1
1655318890000|2022-06-15 18:48:10|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|2
1655318920000|2022-06-15 18:48:40|28.29|28.21|28.29|28.21|28.29|28.21|28.24|28.16|0
1655318930000|2022-06-15 18:48:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655318940000|2022-06-15 18:49:00|28.34|28.26|28.38|28.3|28.38|28.3|28.34|28.26|0
1655318950000|2022-06-15 18:49:10|28.36|28.28|28.33|28.25|28.38|28.3|28.33|28.25|1
1655318960000|2022-06-15 18:49:20|28.31|28.23|28.33|28.25|28.38|28.3|28.31|28.23|2
1655318970000|2022-06-15 18:49:30|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|0
1655318990000|2022-06-15 18:49:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1655319000000|2022-06-15 18:50:00|28.36|28.28|28.33|28.25|28.36|28.28|28.31|28.23|3
1655319010000|2022-06-15 18:50:10|28.31|28.23|28.33|28.25|28.36|28.28|28.31|28.23|0
1655319020000|2022-06-15 18:50:20|28.36|28.28|28.41|28.33|28.41|28.33|28.33|28.25|2
1655319030000|2022-06-15 18:50:30|28.38|28.3|28.31|28.23|28.38|28.3|28.28|28.2|2
1655319040000|2022-06-15 18:50:40|28.28|28.2|28.31|28.23|28.31|28.23|28.23|28.15|0
1655319050000|2022-06-15 18:50:50|28.28|28.2|28.28|28.2|28.31|28.23|28.23|28.15|0
1655319060000|2022-06-15 18:51:00|28.26|28.18|28.21|28.13|28.26|28.18|28.18|28.1|1
1655319070000|2022-06-15 18:51:10|28.23|28.15|28.31|28.23|28.31|28.23|28.23|28.15|2
1655319080000|2022-06-15 18:51:20|28.33|28.25|28.38|28.3|28.38|28.3|28.33|28.25|1
1655319090000|2022-06-15 18:51:30|28.36|28.28|28.28|28.2|28.36|28.28|28.28|28.2|0
1655319100000|2022-06-15 18:51:40|28.26|28.18|28.28|28.2|28.28|28.2|28.23|28.15|0
1655319110000|2022-06-15 18:51:50|28.33|28.25|28.38|28.3|28.38|28.3|28.31|28.23|0
1655319120000|2022-06-15 18:52:00|28.41|28.33|28.48|28.4|28.48|28.4|28.38|28.3|2
1655319130000|2022-06-15 18:52:10|28.51|28.43|28.6|28.52|28.63|28.55|28.51|28.43|3
1655319140000|2022-06-15 18:52:20|28.63|28.55|28.63|28.55|28.63|28.55|28.6|28.52|0
1655319150000|2022-06-15 18:52:30|28.68|28.6|28.72|28.64|28.72|28.64|28.68|28.6|0
1655319160000|2022-06-15 18:52:40|28.7|28.62|28.6|28.52|28.72|28.64|28.53|28.45|4
1655319170000|2022-06-15 18:52:50|28.58|28.5|28.53|28.45|28.58|28.5|28.48|28.4|1
1655319180000|2022-06-15 18:53:00|28.5|28.42|28.52|28.44|28.52|28.44|28.45|28.37|2
1655319190000|2022-06-15 18:53:10|28.55|28.47|28.57|28.49|28.6|28.52|28.52|28.44|0
1655319200000|2022-06-15 18:53:20|28.6|28.52|28.65|28.57|28.67|28.59|28.57|28.49|1
1655319210000|2022-06-15 18:53:30|28.62|28.54|28.65|28.57|28.67|28.59|28.62|28.54|1
1655319220000|2022-06-15 18:53:40|28.6|28.52|28.57|28.49|28.62|28.54|28.53|28.45|3
1655319230000|2022-06-15 18:53:50|28.6|28.52|28.62|28.54|28.62|28.54|28.57|28.49|0
1655319240000|2022-06-15 18:54:00|28.6|28.52|28.62|28.54|28.62|28.54|28.57|28.49|2
1655319250000|2022-06-15 18:54:10|28.65|28.57|28.67|28.59|28.67|28.59|28.62|28.54|0
1655319260000|2022-06-15 18:54:20|28.65|28.57|28.72|28.64|28.72|28.64|28.65|28.57|1
1655319270000|2022-06-15 18:54:30|28.7|28.62|28.7|28.62|28.75|28.67|28.7|28.62|2
1655319280000|2022-06-15 18:54:40|28.67|28.59|28.68|28.38|28.71|28.62|28.63|28.38|51
1655319290000|2022-06-15 18:54:50|28.66|28.36|28.56|28.26|28.66|28.36|28.56|28.26|0
1655319300000|2022-06-15 18:55:00|28.54|28.24|28.46|28.16|28.54|28.24|28.46|28.16|0
1655319310000|2022-06-15 18:55:10|28.21|28.13|28.28|28.2|28.46|28.23|28.21|28.09|7
1655319320000|2022-06-15 18:55:20|28.29|28.21|28.26|28.18|28.29|28.21|28.26|28.18|0
1655319330000|2022-06-15 18:55:30|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|2
1655319340000|2022-06-15 18:55:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1655319360000|2022-06-15 18:56:00|28.31|28.23|28.36|28.28|28.38|28.3|28.29|28.21|6
1655319370000|2022-06-15 18:56:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1655319380000|2022-06-15 18:56:20|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1655319400000|2022-06-15 18:56:40|28.36|28.28|28.34|28.26|28.36|28.28|28.31|28.23|2
1655319410000|2022-06-15 18:56:50|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|1
1655319420000|2022-06-15 18:57:00|28.36|28.28|28.28|28.2|28.36|28.28|28.26|28.18|0
1655319430000|2022-06-15 18:57:10|28.29|28.21|28.29|28.21|28.33|28.25|28.29|28.21|3
1655319440000|2022-06-15 18:57:20|28.26|28.18|28.29|28.21|28.31|28.23|28.26|28.18|4
1655319450000|2022-06-15 18:57:30|28.31|28.23|28.36|28.28|28.36|28.28|28.31|28.23|2
1655319460000|2022-06-15 18:57:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|1
1655319470000|2022-06-15 18:57:50|28.46|28.38|28.46|28.38|28.51|28.43|28.46|28.38|4
1655319480000|2022-06-15 18:58:00|28.48|28.4|28.51|28.43|28.51|28.43|28.48|28.4|0
1655319490000|2022-06-15 18:58:10|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|2
1655319500000|2022-06-15 18:58:20|28.43|28.35|28.43|28.35|28.46|28.38|28.43|28.35|2
1655319510000|2022-06-15 18:58:30|28.38|28.3|28.33|28.25|28.38|28.3|28.33|28.25|0
1655319520000|2022-06-15 18:58:40|28.36|28.28|28.38|28.3|28.38|28.3|28.31|28.23|0
1655319530000|2022-06-15 18:58:50|28.36|28.28|28.33|28.25|28.36|28.28|28.28|28.2|0
1655319540000|2022-06-15 18:59:00|28.36|28.28|28.28|28.2|28.36|28.28|28.28|28.2|1
1655319550000|2022-06-15 18:59:10|28.31|28.23|28.36|28.28|28.36|28.28|28.31|28.23|1
1655319560000|2022-06-15 18:59:20|28.33|28.25|28.33|28.25|28.36|28.28|28.33|28.25|0
1655319570000|2022-06-15 18:59:30|28.36|28.28|28.38|28.3|28.41|28.33|28.33|28.25|1
1655319590000|2022-06-15 18:59:50|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|0
1655319600000|2022-06-15 19:00:00|28.36|28.28|28.31|28.23|28.38|28.3|28.28|28.2|1
1655319610000|2022-06-15 19:00:10|28.36|28.28|28.38|28.3|28.38|28.3|28.33|28.25|1
1655319620000|2022-06-15 19:00:20|28.36|28.28|28.23|28.15|28.38|28.3|28.23|28.15|0
1655319640000|2022-06-15 19:00:40|28.21|28.13|28.23|28.15|28.28|28.2|28.21|28.13|0
1655319650000|2022-06-15 19:00:50|28.21|28.13|28.21|28.13|28.23|28.15|28.13|28.05|0
1655319660000|2022-06-15 19:01:00|28.18|28.1|28.13|28.05|28.21|28.13|28.13|28.05|0
1655319670000|2022-06-15 19:01:10|28.11|28.03|28.16|28.08|28.16|28.08|28.11|28.03|0
1655319680000|2022-06-15 19:01:20|28.19|28.11|28.21|28.13|28.24|28.16|28.19|28.11|2
1655319690000|2022-06-15 19:01:30|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|3
1655319700000|2022-06-15 19:01:40|28.26|28.18|28.19|28.11|28.26|28.18|28.19|28.11|1
1655319710000|2022-06-15 19:01:50|28.16|28.08|28.21|28.13|28.21|28.13|28.14|28.06|1
1655319720000|2022-06-15 19:02:00|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|1
1655319730000|2022-06-15 19:02:10|28.29|28.21|28.34|28.26|28.39|28.31|28.29|28.21|4
1655319740000|2022-06-15 19:02:20|28.39|28.31|28.36|28.28|28.39|28.31|28.34|28.26|0
1655319750000|2022-06-15 19:02:30|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|0
1655319760000|2022-06-15 19:02:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|1
1655319770000|2022-06-15 19:02:50|28.31|28.23|28.29|28.21|28.31|28.23|28.26|28.18|0
1655319780000|2022-06-15 19:03:00|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|0
1655319790000|2022-06-15 19:03:10|28.36|28.28|28.34|28.26|28.36|28.28|28.31|28.23|2
1655319810000|2022-06-15 19:03:30|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1655319820000|2022-06-15 19:03:40|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1655319830000|2022-06-15 19:03:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1655319840000|2022-06-15 19:04:00|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|0
1655319850000|2022-06-15 19:04:10|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|2
1655319860000|2022-06-15 19:04:20|28.31|28.23|28.28|28.2|28.31|28.23|28.24|28.16|1
1655319870000|2022-06-15 19:04:30|28.29|28.21|28.31|28.23|28.33|28.25|28.29|28.21|0
1655319880000|2022-06-15 19:04:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655319890000|2022-06-15 19:04:50|28.31|28.23|28.29|28.21|28.33|28.25|28.24|28.16|0
1655319900000|2022-06-15 19:05:00|28.24|28.16|28.19|28.11|28.26|28.18|28.19|28.11|0
1655319910000|2022-06-15 19:05:10|28.21|28.13|28.24|28.16|28.26|28.18|28.21|28.13|1
1655319920000|2022-06-15 19:05:20|28.3|28.05|28.29|28.21|28.3|28.21|28.19|28.05|3
1655319930000|2022-06-15 19:05:30|28.31|28.23|28.24|28.16|28.31|28.23|28.24|28.16|0
1655319940000|2022-06-15 19:05:40|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1655319960000|2022-06-15 19:06:00|28.26|28.18|28.26|28.18|28.29|28.21|28.24|28.16|2
1655319970000|2022-06-15 19:06:10|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|0
1655319980000|2022-06-15 19:06:20|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1655319990000|2022-06-15 19:06:30|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|1
1655320000000|2022-06-15 19:06:40|28.16|28.08|28.14|28.06|28.19|28.11|28.14|28.06|0
1655320010000|2022-06-15 19:06:50|28.11|28.03|28.09|28.01|28.14|28.06|28.09|28.01|0
1655320020000|2022-06-15 19:07:00|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1655320030000|2022-06-15 19:07:10|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1655320040000|2022-06-15 19:07:20|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|0
1655320050000|2022-06-15 19:07:30|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|0
1655320060000|2022-06-15 19:07:40|28.11|28.03|28.06|27.98|28.11|28.03|28.04|27.96|0
1655320070000|2022-06-15 19:07:50|28.09|28.01|28.06|27.98|28.09|28.01|28.04|27.96|2
1655320080000|2022-06-15 19:08:00|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1655320090000|2022-06-15 19:08:10|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|1
1655320100000|2022-06-15 19:08:20|28.14|28.06|28.16|28.08|28.16|28.08|28.11|28.03|3
1655320110000|2022-06-15 19:08:30|28.19|28.11|28.16|28.08|28.19|28.11|28.14|28.06|3
1655320120000|2022-06-15 19:08:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655320130000|2022-06-15 19:08:50|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1655320140000|2022-06-15 19:09:00|28.11|28.03|28.06|27.98|28.11|28.03|28.06|27.98|0
1655320150000|2022-06-15 19:09:10|28.01|27.93|28.09|28.01|28.09|28.01|28.01|27.93|15
1655320160000|2022-06-15 19:09:20|28.06|27.98|28.09|28.01|28.11|28.03|28.06|27.98|0
1655320170000|2022-06-15 19:09:30|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|0
1655320180000|2022-06-15 19:09:40|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|0
1655320190000|2022-06-15 19:09:50|28.09|28.01|28.09|28.01|28.09|28.01|28.06|27.98|0
1655320200000|2022-06-15 19:10:00|28.06|27.98|28.04|27.96|28.09|28.01|28.04|27.96|1
1655320210000|2022-06-15 19:10:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1655320220000|2022-06-15 19:10:20|28.04|27.96|27.99|27.91|28.04|27.96|27.99|27.91|0
1655320240000|2022-06-15 19:10:40|27.96|27.88|28.06|27.98|28.06|27.98|27.94|27.86|2
1655320250000|2022-06-15 19:10:50|28.09|28.01|28.11|28.03|28.14|28.06|28.09|28.01|0
1655320260000|2022-06-15 19:11:00|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|1
1655320270000|2022-06-15 19:11:10|28.11|28.03|28.06|27.98|28.11|28.03|28.06|27.98|0
1655320280000|2022-06-15 19:11:20|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|0
1655320290000|2022-06-15 19:11:30|28.01|27.93|28.09|28.01|28.09|28.01|28.01|27.93|0
1655320300000|2022-06-15 19:11:40|28.11|28.03|28.11|28.03|28.14|28.06|28.09|28.01|0
1655320310000|2022-06-15 19:11:50|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|0
1655320320000|2022-06-15 19:12:00|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1655320340000|2022-06-15 19:12:20|28.06|27.98|28.14|28.06|28.14|28.06|28.06|27.98|6
1655320350000|2022-06-15 19:12:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655320360000|2022-06-15 19:12:40|28.14|28.06|28.24|28.16|28.24|28.16|28.14|28.06|1
1655320380000|2022-06-15 19:13:00|28.26|28.18|28.24|28.16|28.29|28.21|28.24|28.16|2
1655320390000|2022-06-15 19:13:10|28.29|28.21|28.26|28.18|28.29|28.21|28.26|28.18|0
1655320400000|2022-06-15 19:13:20|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|2
1655320410000|2022-06-15 19:13:30|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|1
1655320420000|2022-06-15 19:13:40|28.21|28.13|28.21|28.13|28.24|28.16|28.21|28.13|0
1655320430000|2022-06-15 19:13:50|28.19|28.11|28.19|28.11|28.19|28.11|28.16|28.08|1
1655320440000|2022-06-15 19:14:00|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|0
1655320450000|2022-06-15 19:14:10|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|1
1655320480000|2022-06-15 19:14:40|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1655320490000|2022-06-15 19:14:50|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|1
1655320500000|2022-06-15 19:15:00|28.19|28.11|28.19|28.11|28.19|28.11|28.16|28.08|1
1655320510000|2022-06-15 19:15:10|28.21|28.13|28.21|28.13|28.24|28.16|28.19|28.11|1
1655320520000|2022-06-15 19:15:20|28.24|28.16|28.26|28.18|28.29|28.21|28.24|28.16|0
1655320530000|2022-06-15 19:15:30|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|0
1655320540000|2022-06-15 19:15:40|28.24|28.16|28.14|28.06|28.24|28.16|28.14|28.06|0
1655320550000|2022-06-15 19:15:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655320560000|2022-06-15 19:16:00|28.06|27.98|28.06|27.98|28.09|28.01|28.06|27.98|1
1655320570000|2022-06-15 19:16:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1655320580000|2022-06-15 19:16:20|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|3
1655320590000|2022-06-15 19:16:30|28.11|28.03|28.09|28.01|28.11|28.03|28.04|27.96|0
1655320600000|2022-06-15 19:16:40|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1655320610000|2022-06-15 19:16:50|28.16|28.08|28.14|28.06|28.16|28.08|28.11|28.03|1
1655320620000|2022-06-15 19:17:00|28.11|28.03|28.14|28.06|28.14|28.06|28.09|28.01|0
1655320630000|2022-06-15 19:17:10|28.11|28.03|28.09|28.01|28.14|28.06|28.09|28.01|0
1655320670000|2022-06-15 19:17:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655320690000|2022-06-15 19:18:10|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|1
1655320700000|2022-06-15 19:18:20|28.13|28.05|28.18|28.1|28.18|28.1|28.13|28.05|0
1655320710000|2022-06-15 19:18:30|28.19|28.11|28.19|28.11|28.19|28.11|28.14|28.06|0
1655320720000|2022-06-15 19:18:40|28.16|28.08|28.14|28.06|28.19|28.11|28.14|28.06|0
1655320730000|2022-06-15 19:18:50|28.11|28.03|28.14|28.06|28.14|28.06|28.09|28.01|0
1655320740000|2022-06-15 19:19:00|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|0
1655320750000|2022-06-15 19:19:10|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|1
1655320770000|2022-06-15 19:19:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1655320780000|2022-06-15 19:19:40|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|1
1655320800000|2022-06-15 19:20:00|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1655320840000|2022-06-15 19:20:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1655320850000|2022-06-15 19:20:50|27.98|27.9|27.96|27.88|27.98|27.9|27.94|27.86|1
1655320860000|2022-06-15 19:21:00|27.94|27.86|27.89|27.81|27.94|27.86|27.89|27.81|0
1655320870000|2022-06-15 19:21:10|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|1
1655320880000|2022-06-15 19:21:20|27.96|27.88|27.89|27.81|27.96|27.88|27.89|27.81|0
1655320890000|2022-06-15 19:21:30|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1655320900000|2022-06-15 19:21:40|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1655320910000|2022-06-15 19:21:50|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|2
1655320920000|2022-06-15 19:22:00|27.91|27.83|27.84|27.76|27.91|27.83|27.84|27.76|4
1655320930000|2022-06-15 19:22:10|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1655320940000|2022-06-15 19:22:20|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1655320950000|2022-06-15 19:22:30|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1655320970000|2022-06-15 19:22:50|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1655320980000|2022-06-15 19:23:00|27.86|27.78|27.81|27.73|27.86|27.78|27.81|27.73|0
1655320990000|2022-06-15 19:23:10|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1655321000000|2022-06-15 19:23:20|27.87|27.79|27.87|27.79|27.87|27.79|27.84|27.76|0
1655321010000|2022-06-15 19:23:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1655321020000|2022-06-15 19:23:40|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|0
1655321030000|2022-06-15 19:23:50|27.82|27.74|27.77|27.69|27.82|27.74|27.77|27.69|0
1655321040000|2022-06-15 19:24:00|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|0
1655321050000|2022-06-15 19:24:10|27.74|27.66|27.74|27.66|27.74|27.66|27.72|27.64|3
1655321060000|2022-06-15 19:24:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1655321070000|2022-06-15 19:24:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1655321080000|2022-06-15 19:24:40|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|8
1655321090000|2022-06-15 19:24:50|27.74|27.66|27.8|27.55|27.8|27.69|27.74|27.55|2
1655321120000|2022-06-15 19:25:20|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1655321150000|2022-06-15 19:25:50|27.74|27.66|27.8|27.55|27.8|27.66|27.74|27.55|0
1655321160000|2022-06-15 19:26:00|||||||||2
1655321170000|2022-06-15 19:26:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1655321180000|2022-06-15 19:26:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1655321190000|2022-06-15 19:26:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1655321210000|2022-06-15 19:26:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|2
1655321220000|2022-06-15 19:27:00|27.87|27.79|27.75|27.67|27.87|27.79|27.75|27.6|3
1655321230000|2022-06-15 19:27:10|27.72|27.64|27.75|27.67|27.85|27.67|27.72|27.6|2
1655321240000|2022-06-15 19:27:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1655321250000|2022-06-15 19:27:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|1
1655321260000|2022-06-15 19:27:40|27.77|27.69|27.8|27.72|27.8|27.72|27.77|27.69|1
1655321280000|2022-06-15 19:28:00|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|0
1655321310000|2022-06-15 19:28:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|1
1655321320000|2022-06-15 19:28:40|27.75|27.67|27.77|27.69|27.8|27.72|27.75|27.67|7
1655321330000|2022-06-15 19:28:50|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|0
1655321340000|2022-06-15 19:29:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1655321400000|2022-06-15 19:30:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1655321410000|2022-06-15 19:30:10|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|1
1655321420000|2022-06-15 19:30:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1655321430000|2022-06-15 19:30:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|2
1655321440000|2022-06-15 19:30:40|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|5
1655321450000|2022-06-15 19:30:50|27.82|27.74|27.79|27.71|27.82|27.74|27.79|27.71|2
1655321460000|2022-06-15 19:31:00|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|0
1655321470000|2022-06-15 19:31:10|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1655321480000|2022-06-15 19:31:20|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1655321490000|2022-06-15 19:31:30|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|13
1655321500000|2022-06-15 19:31:40|27.74|27.66|27.82|27.74|27.82|27.74|27.74|27.66|1
1655321510000|2022-06-15 19:31:50|27.84|27.76|27.82|27.74|27.87|27.79|27.79|27.71|1
1655321520000|2022-06-15 19:32:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|1
1655321530000|2022-06-15 19:32:10|27.86|27.78|27.84|27.76|27.87|27.79|27.84|27.76|1
1655321550000|2022-06-15 19:32:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655321560000|2022-06-15 19:32:40|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|0
1655321570000|2022-06-15 19:32:50|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|3
1655321580000|2022-06-15 19:33:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|1
1655321600000|2022-06-15 19:33:20|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|0
1655321610000|2022-06-15 19:33:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655321620000|2022-06-15 19:33:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1655321630000|2022-06-15 19:33:50|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|0
1655321640000|2022-06-15 19:34:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|13
1655321650000|2022-06-15 19:34:10|||||||||3
1655321660000|2022-06-15 19:34:20|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|1
1655321670000|2022-06-15 19:34:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1655321680000|2022-06-15 19:34:40|27.87|27.79|27.87|27.79|27.87|27.79|27.84|27.76|0
1655321700000|2022-06-15 19:35:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|4
1655321710000|2022-06-15 19:35:10|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|0
1655321720000|2022-06-15 19:35:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655321730000|2022-06-15 19:35:30|27.89|27.81|27.94|27.86|27.94|27.86|27.89|27.81|2
1655321770000|2022-06-15 19:36:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655321780000|2022-06-15 19:36:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|1
1655321810000|2022-06-15 19:36:50|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1655321820000|2022-06-15 19:37:00|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|3
1655321860000|2022-06-15 19:37:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|1
1655321880000|2022-06-15 19:38:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655321890000|2022-06-15 19:38:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1655321940000|2022-06-15 19:39:00|28.16|28.08|28.19|28.11|28.19|28.11|28.16|28.08|0
1655321960000|2022-06-15 19:39:20|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1655321970000|2022-06-15 19:39:30|28.21|28.13|28.16|28.08|28.21|28.13|28.16|28.08|6
1655321990000|2022-06-15 19:39:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1655322000000|2022-06-15 19:40:00|28.16|28.08|28.21|28.13|28.21|28.13|28.16|28.08|0
1655322010000|2022-06-15 19:40:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655322020000|2022-06-15 19:40:20|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1655322040000|2022-06-15 19:40:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655322050000|2022-06-15 19:40:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1655322060000|2022-06-15 19:41:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655322070000|2022-06-15 19:41:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|1
1655322080000|2022-06-15 19:41:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655322090000|2022-06-15 19:41:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655322100000|2022-06-15 19:41:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1655322110000|2022-06-15 19:41:50|28.26|28.18|28.26|28.18|28.28|28.2|28.26|28.18|0
1655322130000|2022-06-15 19:42:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|4
1655322160000|2022-06-15 19:42:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|1
1655322170000|2022-06-15 19:42:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1655322180000|2022-06-15 19:43:00|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1655322190000|2022-06-15 19:43:10|28.33|28.25|28.31|28.23|28.35|28.27|28.31|28.23|1
1655322200000|2022-06-15 19:43:20|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|1
1655322210000|2022-06-15 19:43:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655322220000|2022-06-15 19:43:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655322240000|2022-06-15 19:44:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655322250000|2022-06-15 19:44:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655322270000|2022-06-15 19:44:30|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1655322280000|2022-06-15 19:44:40|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|0
1655322290000|2022-06-15 19:44:50|28.41|28.33|28.43|28.35|28.43|28.35|28.4|28.32|0
1655322300000|2022-06-15 19:45:00|28.45|28.37|28.5|28.42|28.5|28.42|28.45|28.37|7
1655322310000|2022-06-15 19:45:10|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|1
1655322330000|2022-06-15 19:45:30|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|0
1655322340000|2022-06-15 19:45:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1655322360000|2022-06-15 19:46:00|||||||||3
1655322370000|2022-06-15 19:46:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|2
1655322400000|2022-06-15 19:46:40|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|1
1655322410000|2022-06-15 19:46:50|28.52|28.44|28.52|28.44|28.55|28.47|28.5|28.42|8
1655322420000|2022-06-15 19:47:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1655322430000|2022-06-15 19:47:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|10
1655322440000|2022-06-15 19:47:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1655322450000|2022-06-15 19:47:30|28.65|28.57|28.6|28.52|28.65|28.57|28.6|28.52|3
1655322460000|2022-06-15 19:47:40|28.62|28.54|28.67|28.59|28.67|28.59|28.62|28.54|8
1655322470000|2022-06-15 19:47:50|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1655322480000|2022-06-15 19:48:00|28.7|28.62|28.7|28.62|28.7|28.62|28.67|28.59|3
1655322490000|2022-06-15 19:48:10|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|1
1655322500000|2022-06-15 19:48:20|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|2
1655322520000|2022-06-15 19:48:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1655322540000|2022-06-15 19:49:00|28.55|28.47|28.5|28.42|28.57|28.49|28.5|28.42|2
1655322550000|2022-06-15 19:49:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655322570000|2022-06-15 19:49:30|28.5|28.42|28.5|28.42|28.5|28.42|28.47|28.39|1
1655322580000|2022-06-15 19:49:40|28.47|28.39|28.5|28.42|28.5|28.42|28.47|28.39|10
1655322590000|2022-06-15 19:49:50|28.54|28.46|28.52|28.44|28.55|28.47|28.52|28.44|13
1655322600000|2022-06-15 19:50:00|28.55|28.47|28.62|28.54|28.65|28.57|28.55|28.47|5
1655322670000|2022-06-15 19:51:10|28.63|28.55|28.75|28.67|28.8|28.72|28.63|28.55|83
1655322680000|2022-06-15 19:51:20|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1655322690000|2022-06-15 19:51:30|28.77|28.69|28.8|28.72|28.8|28.72|28.75|28.67|0
1655322710000|2022-06-15 19:51:50|28.84|28.76|28.89|28.81|28.89|28.81|28.84|28.76|44
1655322720000|2022-06-15 19:52:00|28.85|28.77|28.87|28.79|28.89|28.81|28.85|28.77|8
1655322730000|2022-06-15 19:52:10|28.85|28.77|28.89|28.81|28.89|28.81|28.82|28.74|11
1655322740000|2022-06-15 19:52:20|28.87|28.79|28.85|28.77|28.89|28.81|28.85|28.77|12
1655322750000|2022-06-15 19:52:30|28.87|28.79|28.87|28.79|28.89|28.81|28.85|28.77|1
1655322760000|2022-06-15 19:52:40|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|3
1655322770000|2022-06-15 19:52:50|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|0
1655322780000|2022-06-15 19:53:00|28.87|28.79|28.89|28.81|28.89|28.81|28.85|28.77|0
1655322790000|2022-06-15 19:53:10|28.87|28.79|28.85|28.77|28.89|28.81|28.85|28.77|1
1655322810000|2022-06-15 19:53:30|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1655322820000|2022-06-15 19:53:40|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|3
1655322830000|2022-06-15 19:53:50|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|22
1655322840000|2022-06-15 19:54:00|28.94|28.86|28.9|28.82|28.94|28.86|28.9|28.82|15
1655322850000|2022-06-15 19:54:10|||||||||1
1655322860000|2022-06-15 19:54:20|28.85|28.77|28.92|28.84|28.94|28.86|28.85|28.77|75
1655322870000|2022-06-15 19:54:30|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|10
1655322880000|2022-06-15 19:54:40|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|9
1655322890000|2022-06-15 19:54:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1655322900000|2022-06-15 19:55:00|28.94|28.86|28.9|28.82|28.94|28.86|28.9|28.82|2
1655322930000|2022-06-15 19:55:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|26
1655322950000|2022-06-15 19:55:50|28.82|28.74|28.85|28.77|28.85|28.77|28.82|28.74|0
1655322960000|2022-06-15 19:56:00|28.82|28.74|28.85|28.77|28.85|28.77|28.8|28.72|1
1655322970000|2022-06-15 19:56:10|28.9|28.82|28.9|28.82|28.9|28.82|28.85|28.77|2
1655322980000|2022-06-15 19:56:20|28.92|28.84|28.92|28.84|28.95|28.87|28.92|28.84|1
1655322990000|2022-06-15 19:56:30|28.9|28.82|28.95|28.87|28.95|28.87|28.9|28.82|0
1655323000000|2022-06-15 19:56:40|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|8
1655323010000|2022-06-15 19:56:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|8
1655323020000|2022-06-15 19:57:00|28.82|28.74|28.9|28.82|28.9|28.82|28.82|28.74|16
1655323050000|2022-06-15 19:57:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1655323060000|2022-06-15 19:57:40|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655323070000|2022-06-15 19:57:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1655323080000|2022-06-15 19:58:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1655323090000|2022-06-15 19:58:10|||||||||2
1655323110000|2022-06-15 19:58:30|28.87|28.57|28.86|28.78|28.87|28.78|28.86|28.57|9
1655323120000|2022-06-15 19:58:40|28.8|28.5|28.86|28.78|28.86|28.78|28.79|28.5|19
1655323130000|2022-06-15 19:58:50|28.88|28.8|28.99|28.74|28.99|28.8|28.88|28.74|0
1655323140000|2022-06-15 19:59:00|||||||||2
1655323150000|2022-06-15 19:59:10|28.92|28.62|28.92|28.62|28.99|28.85|28.9|28.6|0
1655323160000|2022-06-15 19:59:20|28.93|28.85|29|28.92|29.04|28.92|28.93|28.79|10
1655323170000|2022-06-15 19:59:30|29.01|28.93|29.08|29|29.19|29|28.98|28.86|11
1655323180000|2022-06-15 19:59:40|29.07|28.99|29|28.7|29.11|29|29|28.7|10
1655323190000|2022-06-15 19:59:50|29.07|28.77|29.04|28.74|29.07|28.77|29.01|28.71|0
1655338500000|2022-06-16 00:15:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1655338510000|2022-06-16 00:15:10|28.43|28.18|28.29|28.21|28.43|28.21|28.29|28.18|0
1655338540000|2022-06-16 00:15:40|28.26|28.18|28.24|28.16|28.35|28.18|28.24|28.1|0
1655338550000|2022-06-16 00:15:50|28.35|28.1|28.24|28.16|28.35|28.19|28.24|28.1|0
1655338680000|2022-06-16 00:18:00|28.22|28.14|28.23|27.93|28.28|28.14|28.22|27.93|2
1655338690000|2022-06-16 00:18:10|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|0
1655338710000|2022-06-16 00:18:30|||||||||1
1655338720000|2022-06-16 00:18:40|28.03|27.73|28.2|27.9|28.27|27.97|28.03|27.73|0
1655338730000|2022-06-16 00:18:50|28.17|27.87|28.17|27.87|28.2|27.9|28.17|27.87|0
1655338740000|2022-06-16 00:19:00|28.19|27.89|28.17|27.87|28.19|27.89|28.17|27.87|0
1655338780000|2022-06-16 00:19:40|28.01|27.71|28.14|27.84|28.14|27.84|28|27.7|0
1655338790000|2022-06-16 00:19:50|28.1|27.8|28.02|27.72|28.1|27.8|28.02|27.72|0
1655338800000|2022-06-16 00:20:00|28.05|27.75|28.1|27.8|28.1|27.8|28.05|27.75|0
1655338820000|2022-06-16 00:20:20|28.12|27.87|28.19|27.89|28.19|27.89|28.12|27.87|0
1655338850000|2022-06-16 00:20:50|28.17|27.87|28.17|27.87|28.17|27.87|28.15|27.85|0
1655338870000|2022-06-16 00:21:10|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655338990000|2022-06-16 00:23:10|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655339090000|2022-06-16 00:24:50|28.15|27.85|28.17|27.87|28.17|27.87|28.15|27.85|0
1655339220000|2022-06-16 00:27:00|28.19|27.89|28.17|27.87|28.19|27.89|28.17|27.87|0
1655341960000|2022-06-16 01:12:40|28.15|27.85|28.12|27.82|28.15|27.85|28.12|27.82|0
1655342110000|2022-06-16 01:15:10|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655342130000|2022-06-16 01:15:30|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655342150000|2022-06-16 01:15:50|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655342160000|2022-06-16 01:16:00|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655342170000|2022-06-16 01:16:10|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655342490000|2022-06-16 01:21:30|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1655342980000|2022-06-16 01:29:40|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|0
1655343050000|2022-06-16 01:30:50|28.16|27.86|28.17|27.87|28.17|27.87|28.07|27.77|0
1655343400000|2022-06-16 01:36:40|28.16|27.86|28.17|27.87|28.17|27.87|28.16|27.86|0
1655343710000|2022-06-16 01:41:50|28.54|28.24|28.37|28.07|28.54|28.24|28.37|28.07|2
1655343770000|2022-06-16 01:42:50|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1655343900000|2022-06-16 01:45:00|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1655343910000|2022-06-16 01:45:10|28.39|28.09|28.39|28.09|28.42|28.12|28.39|28.09|0
1655343950000|2022-06-16 01:45:50|28.42|28.12|28.39|28.09|28.42|28.12|28.39|28.09|0
1655343980000|2022-06-16 01:46:20|28.42|28.12|28.39|28.09|28.42|28.12|28.39|28.09|0
1655343990000|2022-06-16 01:46:30|28.42|28.12|28.39|28.09|28.42|28.12|28.39|28.09|0
1655344000000|2022-06-16 01:46:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1655344010000|2022-06-16 01:46:50|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1655344030000|2022-06-16 01:47:10|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1655344110000|2022-06-16 01:48:30|||||||||2
1655344120000|2022-06-16 01:48:40|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344130000|2022-06-16 01:48:50|28.39|28.09|28.39|28.09|28.42|28.12|28.39|28.09|0
1655344140000|2022-06-16 01:49:00|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1655344160000|2022-06-16 01:49:20|28.39|28.09|28.39|28.09|28.42|28.12|28.39|28.09|0
1655344170000|2022-06-16 01:49:30|28.42|28.12|28.39|28.09|28.42|28.12|28.39|28.09|0
1655344180000|2022-06-16 01:49:40|28.42|28.12|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344190000|2022-06-16 01:49:50|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344200000|2022-06-16 01:50:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344220000|2022-06-16 01:50:20|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344230000|2022-06-16 01:50:30|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344360000|2022-06-16 01:52:40|28.39|28.09|28.39|28.09|28.42|28.12|28.39|28.09|0
1655344380000|2022-06-16 01:53:00|28.42|28.12|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344390000|2022-06-16 01:53:10|28.39|28.09|28.39|28.09|28.42|28.12|28.39|28.09|0
1655344450000|2022-06-16 01:54:10|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1655344460000|2022-06-16 01:54:20|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344490000|2022-06-16 01:54:50|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344500000|2022-06-16 01:55:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655344540000|2022-06-16 01:55:40|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1655344570000|2022-06-16 01:56:10|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1655344840000|2022-06-16 02:00:40|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1655344980000|2022-06-16 02:03:00|28.42|28.12|28.39|28.09|28.42|28.12|28.39|28.09|0
1655345110000|2022-06-16 02:05:10|28.42|28.12|28.42|28.12|28.42|28.12|28.39|28.09|0
1655345130000|2022-06-16 02:05:30|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655345140000|2022-06-16 02:05:40|28.39|28.09|28.39|28.09|28.42|28.12|28.39|28.09|0
1655345150000|2022-06-16 02:05:50|28.42|28.12|28.42|28.12|28.42|28.12|28.39|28.09|0
1655345160000|2022-06-16 02:06:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655348970000|2022-06-16 03:09:30|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|0
1655348990000|2022-06-16 03:09:50|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|0
1655349060000|2022-06-16 03:11:00|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|0
1655349080000|2022-06-16 03:11:20|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1655349100000|2022-06-16 03:11:40|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|0
1655349180000|2022-06-16 03:13:00|28.39|28.09|28.37|28.07|28.39|28.09|28.37|28.07|0
1655349190000|2022-06-16 03:13:10|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1655349200000|2022-06-16 03:13:20|28.37|28.07|28.37|28.07|28.39|28.09|28.37|28.07|0
1655349210000|2022-06-16 03:13:30|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1655349230000|2022-06-16 03:13:50|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|0
1655349300000|2022-06-16 03:15:00|28.35|28.05|28.35|28.05|28.35|28.05|28.32|28.02|0
1655349550000|2022-06-16 03:19:10|28.32|28.02|28.35|28.05|28.35|28.05|28.32|28.02|0
1655349560000|2022-06-16 03:19:20|28.32|28.02|28.35|28.05|28.35|28.05|28.32|28.02|0
1655349650000|2022-06-16 03:20:50|28.32|28.02|28.35|28.05|28.35|28.05|28.32|28.02|0
1655349660000|2022-06-16 03:21:00|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|0
1655350210000|2022-06-16 03:30:10|28.35|28.05|28.32|28.02|28.35|28.05|28.32|28.02|0
1655350470000|2022-06-16 03:34:30|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1655350520000|2022-06-16 03:35:20|28.37|28.07|28.39|28.09|28.42|28.12|28.37|28.07|0
1655350540000|2022-06-16 03:35:40|28.42|28.12|28.42|28.12|28.42|28.12|28.39|28.09|0
1655350550000|2022-06-16 03:35:50|28.39|28.09|28.39|28.09|28.42|28.12|28.39|28.09|0
1655350560000|2022-06-16 03:36:00|28.42|28.12|28.39|28.09|28.42|28.12|28.39|28.09|0
1655350630000|2022-06-16 03:37:10|28.42|28.12|28.42|28.12|28.42|28.12|28.39|28.09|0
1655351280000|2022-06-16 03:48:00|28.39|28.09|28.42|28.12|28.42|28.12|28.39|28.09|0
1655351750000|2022-06-16 03:55:50|28.44|28.14|28.47|28.17|28.47|28.17|28.44|28.14|0
1655352200000|2022-06-16 04:03:20|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1655352230000|2022-06-16 04:03:50|28.52|28.22|28.49|28.19|28.52|28.22|28.49|28.19|0
1655352640000|2022-06-16 04:10:40|28.52|28.22|28.52|28.22|28.52|28.22|28.52|28.22|0
1655352780000|2022-06-16 04:13:00||28.27||28.27||28.27||28.27|0
1655352840000|2022-06-16 04:14:00|28.5|28.22|28.52|28.22|28.52|28.22|28.49|28.19|0
1655355600000|2022-06-16 05:00:00|||||||||1
1655355620000|2022-06-16 05:00:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|3
1655355660000|2022-06-16 05:01:00|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1655355760000|2022-06-16 05:02:40|28.71|28.41|28.76|28.46|28.76|28.46|28.71|28.41|0
1655355800000|2022-06-16 05:03:20|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1655355810000|2022-06-16 05:03:30|28.71|28.41|28.74|28.44|28.74|28.44|28.71|28.41|0
1655355860000|2022-06-16 05:04:20|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1655355870000|2022-06-16 05:04:30|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1655356030000|2022-06-16 05:07:10|28.76|28.46|28.77|28.47|28.79|28.49|28.76|28.46|0
1655356040000|2022-06-16 05:07:20|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1655356050000|2022-06-16 05:07:30|28.77|28.47|28.79|28.49|28.79|28.49|28.77|28.47|0
1655356260000|2022-06-16 05:11:00|28.81|28.51|28.84|28.54|28.86|28.56|28.79|28.49|0
1655356270000|2022-06-16 05:11:10|28.86|28.56|28.86|28.56|28.86|28.56|28.84|28.54|0
1655356330000|2022-06-16 05:12:10|28.89|28.59|28.86|28.56|28.89|28.59|28.86|28.56|0
1655356340000|2022-06-16 05:12:20|28.89|28.59|28.89|28.59|28.89|28.59|28.86|28.56|0
1655356350000|2022-06-16 05:12:30|28.87|28.57|28.87|28.57|28.89|28.59|28.87|28.57|0
1655356360000|2022-06-16 05:12:40|28.89|28.59|28.87|28.57|28.89|28.59|28.87|28.57|0
1655356380000|2022-06-16 05:13:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655356390000|2022-06-16 05:13:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1655356410000|2022-06-16 05:13:30|28.86|28.56|28.91|28.61|28.91|28.61|28.86|28.56|0
1655356520000|2022-06-16 05:15:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1655356570000|2022-06-16 05:16:10|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1655356600000|2022-06-16 05:16:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1655356800000|2022-06-16 05:20:00|28.94|28.69|28.94|28.69|28.94|28.69|28.94|28.69|0
1655356870000|2022-06-16 05:21:10|28.87|28.57|28.82|28.52|28.87|28.57|28.82|28.52|3
1655356880000|2022-06-16 05:21:20|28.84|28.54|28.86|28.56|28.87|28.57|28.84|28.54|0
1655356890000|2022-06-16 05:21:30|28.87|28.57|28.86|28.56|28.87|28.57|28.84|28.54|0
1655356900000|2022-06-16 05:21:40|28.84|28.54|28.87|28.57|28.87|28.57|28.84|28.54|0
1655357220000|2022-06-16 05:27:00|28.84|28.54|28.87|28.57|28.87|28.57|28.84|28.54|0
1655357250000|2022-06-16 05:27:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1655357340000|2022-06-16 05:29:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1655357350000|2022-06-16 05:29:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1655357500000|2022-06-16 05:31:40|||||||||2
1655357540000|2022-06-16 05:32:20|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1655357570000|2022-06-16 05:32:50|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|0
1655357690000|2022-06-16 05:34:50|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1655358150000|2022-06-16 05:42:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1655358160000|2022-06-16 05:42:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1655358180000|2022-06-16 05:43:00|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|2
1655358310000|2022-06-16 05:45:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1655358320000|2022-06-16 05:45:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1655358380000|2022-06-16 05:46:20|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1655358470000|2022-06-16 05:47:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1655358480000|2022-06-16 05:48:00|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1655358490000|2022-06-16 05:48:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1655358580000|2022-06-16 05:49:40|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|0
1655358680000|2022-06-16 05:51:20|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1655358770000|2022-06-16 05:52:50|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1655358800000|2022-06-16 05:53:20|28.97|28.67|28.96|28.66|28.99|28.69|28.96|28.66|0
1655358870000|2022-06-16 05:54:30|28.98|28.9|28.96|28.66|28.98|28.9|28.92|28.62|2
1655359270000|2022-06-16 06:01:10|28.94|28.64|28.96|28.66|28.96|28.66|28.94|28.64|0
1655359280000|2022-06-16 06:01:20|28.94|28.64|28.94|28.64|28.96|28.66|28.94|28.64|0
1655359330000|2022-06-16 06:02:10|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|0
1655359340000|2022-06-16 06:02:20|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|0
1655359350000|2022-06-16 06:02:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1655359360000|2022-06-16 06:02:40|28.91|28.61|28.91|28.61|28.91|28.61|28.84|28.56|2
1655359380000|2022-06-16 06:03:00|28.78|28.66|28.78|28.7|28.78|28.7|28.78|28.66|0
1655359390000|2022-06-16 06:03:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1655359420000|2022-06-16 06:03:40|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|1
1655359490000|2022-06-16 06:04:50|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|1
1655359540000|2022-06-16 06:05:40|28.85|28.77|28.86|28.78|28.88|28.8|28.85|28.77|8
1655359550000|2022-06-16 06:05:50|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|3
1655359680000|2022-06-16 06:08:00|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|1
1655359710000|2022-06-16 06:08:30|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655359730000|2022-06-16 06:08:50|||||||||3
1655359830000|2022-06-16 06:10:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|3
1655359900000|2022-06-16 06:11:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|4
1655359910000|2022-06-16 06:11:50|||||||||2
1655359920000|2022-06-16 06:12:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1655359970000|2022-06-16 06:12:50|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|1
1655360020000|2022-06-16 06:13:40|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655360030000|2022-06-16 06:13:50|||||||||1
1655360050000|2022-06-16 06:14:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|3
1655360090000|2022-06-16 06:14:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1655360230000|2022-06-16 06:17:10|||||||||2
1655360270000|2022-06-16 06:17:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|2
1655360280000|2022-06-16 06:18:00|28.9|28.82|28.95|28.87|28.95|28.87|28.9|28.82|2
1655360290000|2022-06-16 06:18:10|28.98|28.9|28.95|28.87|29|28.92|28.95|28.87|5
1655360300000|2022-06-16 06:18:20|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|0
1655360370000|2022-06-16 06:19:30|||||||||2
1655360410000|2022-06-16 06:20:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|5
1655360430000|2022-06-16 06:20:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|5
1655360500000|2022-06-16 06:21:40|||||||||8
1655360660000|2022-06-16 06:24:20|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|4
1655360670000|2022-06-16 06:24:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1655360930000|2022-06-16 06:28:50|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|4
1655360950000|2022-06-16 06:29:10|||||||||2
1655361010000|2022-06-16 06:30:10|29|28.92|29.01|28.93|29.01|28.93|29|28.92|2
1655361020000|2022-06-16 06:30:20|29|28.92|29|28.92|29|28.92|29|28.92|7
1655361050000|2022-06-16 06:30:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1655361100000|2022-06-16 06:31:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|1
1655361140000|2022-06-16 06:32:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1655361150000|2022-06-16 06:32:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1655361170000|2022-06-16 06:32:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1655361180000|2022-06-16 06:33:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|6
1655361190000|2022-06-16 06:33:10|29.18|29.1|29.15|29.07|29.18|29.1|29.15|29.07|7
1655361220000|2022-06-16 06:33:40|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|2
1655361240000|2022-06-16 06:34:00|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|42
1655361280000|2022-06-16 06:34:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|16
1655361400000|2022-06-16 06:36:40|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|2
1655361430000|2022-06-16 06:37:10|||||||||9
1655361470000|2022-06-16 06:37:50|||||||||3
1655361520000|2022-06-16 06:38:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655361530000|2022-06-16 06:38:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1655361590000|2022-06-16 06:39:50|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|8
1655361600000|2022-06-16 06:40:00|||||||||26
1655361680000|2022-06-16 06:41:20|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|26
1655361740000|2022-06-16 06:42:20|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|7
1655361750000|2022-06-16 06:42:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|5
1655361760000|2022-06-16 06:42:40|29.11|29.03|29.16|29.08|29.16|29.08|29.11|29.03|1
1655361830000|2022-06-16 06:43:50|29.21|29.13|29.16|29.08|29.21|29.13|29.16|29.08|9
1655361880000|2022-06-16 06:44:40|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|1
1655361910000|2022-06-16 06:45:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|8
1655361930000|2022-06-16 06:45:30|||||||||1
1655361970000|2022-06-16 06:46:10|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1655362010000|2022-06-16 06:46:50|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|1
1655362020000|2022-06-16 06:47:00|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|4
1655362170000|2022-06-16 06:49:30|||||||||5
1655362180000|2022-06-16 06:49:40|29.08|29|29.08|29|29.08|29|29.08|29|1
1655362200000|2022-06-16 06:50:00|29.11|29.03|29.06|28.98|29.11|29.03|29.06|28.98|0
1655362210000|2022-06-16 06:50:10|29.08|29|29.06|28.98|29.08|29|29.06|28.98|1
1655362280000|2022-06-16 06:51:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|7
1655362290000|2022-06-16 06:51:30|29.08|29|29.11|29.03|29.11|29.03|29.06|28.98|2
1655362300000|2022-06-16 06:51:40|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|1
1655362380000|2022-06-16 06:53:00|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|2
1655362390000|2022-06-16 06:53:10|||||||||1
1655362530000|2022-06-16 06:55:30|29.08|29|29.06|28.98|29.08|29|29.06|28.98|1
1655362550000|2022-06-16 06:55:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|1
1655362710000|2022-06-16 06:58:30|||||||||12
1655362750000|2022-06-16 06:59:10|||||||||44
1655362770000|2022-06-16 06:59:30|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|3
1655362800000|2022-06-16 07:00:00|28.97|28.89|29.01|28.93|29.01|28.93|28.97|28.89|27
1655362810000|2022-06-16 07:00:10|||||||||3
1655362820000|2022-06-16 07:00:20|29.02|28.94|29.02|28.94|29.04|28.96|29.02|28.94|5
1655362830000|2022-06-16 07:00:30|29.04|28.96|29.02|28.94|29.06|28.98|29.01|28.93|2
1655362840000|2022-06-16 07:00:40|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1655362850000|2022-06-16 07:00:50|||||||||2
1655362860000|2022-06-16 07:01:00|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|14
1655362870000|2022-06-16 07:01:10|||||||||2
1655362880000|2022-06-16 07:01:20|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|12
1655362890000|2022-06-16 07:01:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|22
1655362900000|2022-06-16 07:01:40|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|20
1655362910000|2022-06-16 07:01:50|28.85|28.77|28.85|28.77|28.85|28.77|28.82|28.74|23
1655362920000|2022-06-16 07:02:00|28.82|28.74|28.82|28.74|28.82|28.74|28.77|28.69|5
1655362930000|2022-06-16 07:02:10|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|11
1655362940000|2022-06-16 07:02:20|28.8|28.72|28.82|28.74|28.82|28.74|28.8|28.72|4
1655362960000|2022-06-16 07:02:40|||||||||1
1655362970000|2022-06-16 07:02:50|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|12
1655362980000|2022-06-16 07:03:00|28.8|28.72|28.87|28.79|28.87|28.79|28.8|28.72|6
1655362990000|2022-06-16 07:03:10|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|3
1655363000000|2022-06-16 07:03:20|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|12
1655363010000|2022-06-16 07:03:30|28.8|28.72|28.8|28.72|28.82|28.74|28.8|28.72|1
1655363020000|2022-06-16 07:03:40|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|4
1655363040000|2022-06-16 07:04:00|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|1
1655363050000|2022-06-16 07:04:10|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|12
1655363080000|2022-06-16 07:04:40|28.8|28.72|28.82|28.74|28.82|28.74|28.77|28.69|14
1655363090000|2022-06-16 07:04:50|28.8|28.72|28.82|28.74|28.82|28.74|28.77|28.69|1
1655363100000|2022-06-16 07:05:00|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|14
1655363110000|2022-06-16 07:05:10|28.79|28.71|28.82|28.74|28.82|28.74|28.77|28.69|26
1655363120000|2022-06-16 07:05:20|||||||||9
1655363130000|2022-06-16 07:05:30|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|2
1655363140000|2022-06-16 07:05:40|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|1
1655363150000|2022-06-16 07:05:50|28.79|28.71|28.82|28.74|28.82|28.74|28.77|28.69|4
1655363160000|2022-06-16 07:06:00|||||||||20
1655363180000|2022-06-16 07:06:20|||||||||1
1655363190000|2022-06-16 07:06:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|1
1655363210000|2022-06-16 07:06:50|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|36
1655363220000|2022-06-16 07:07:00|28.9|28.82|28.92|28.84|28.92|28.84|28.87|28.79|0
1655363230000|2022-06-16 07:07:10|28.9|28.82|28.87|28.79|28.92|28.84|28.87|28.79|4
1655363240000|2022-06-16 07:07:20|28.89|28.81|28.92|28.84|28.92|28.84|28.87|28.79|0
1655363250000|2022-06-16 07:07:30|28.89|28.81|28.92|28.84|28.92|28.84|28.87|28.79|4
1655363270000|2022-06-16 07:07:50|28.87|28.79|28.89|28.81|28.92|28.84|28.87|28.79|3
1655363280000|2022-06-16 07:08:00|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|6
1655363290000|2022-06-16 07:08:10|28.92|28.84|28.92|28.84|28.97|28.89|28.92|28.84|1
1655363300000|2022-06-16 07:08:20|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1655363310000|2022-06-16 07:08:30|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|0
1655363320000|2022-06-16 07:08:40|||||||||3
1655363330000|2022-06-16 07:08:50|||||||||1
1655363340000|2022-06-16 07:09:00|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|5
1655363350000|2022-06-16 07:09:10|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|0
1655363360000|2022-06-16 07:09:20|28.92|28.84|28.92|28.84|28.94|28.86|28.92|28.84|0
1655363370000|2022-06-16 07:09:30|28.94|28.86|28.97|28.89|28.97|28.89|28.92|28.84|0
1655363390000|2022-06-16 07:09:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1655363400000|2022-06-16 07:10:00|28.92|28.84|28.94|28.86|28.97|28.89|28.92|28.84|1
1655363410000|2022-06-16 07:10:10|28.92|28.84|28.92|28.84|28.94|28.86|28.92|28.84|2
1655363420000|2022-06-16 07:10:20|28.94|28.86|28.97|28.89|28.97|28.89|28.92|28.84|0
1655363450000|2022-06-16 07:10:50|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|1
1655363460000|2022-06-16 07:11:00|||||||||5
1655363470000|2022-06-16 07:11:10|||||||||1
1655363480000|2022-06-16 07:11:20|29.04|28.96|29.04|28.96|29.06|28.98|29.02|28.94|14
1655363490000|2022-06-16 07:11:30|29.02|28.94|29.04|28.96|29.06|28.98|29.02|28.94|11
1655363500000|2022-06-16 07:11:40|29.02|28.94|29.07|28.99|29.07|28.99|29.02|28.94|24
1655363510000|2022-06-16 07:11:50|29.09|29.01|29.07|28.99|29.11|29.03|29.07|28.99|5
1655363520000|2022-06-16 07:12:00|29.04|28.96|29.07|28.99|29.07|28.99|29.04|28.96|18
1655363530000|2022-06-16 07:12:10|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|7
1655363540000|2022-06-16 07:12:20|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|1
1655363550000|2022-06-16 07:12:30|29.06|28.98|29.04|28.96|29.07|28.99|29.04|28.96|15
1655363560000|2022-06-16 07:12:40|29.02|28.94|29.07|28.99|29.07|28.99|29.02|28.94|3
1655363570000|2022-06-16 07:12:50|29.04|28.96|29.02|28.94|29.07|28.99|29.02|28.94|4
1655363580000|2022-06-16 07:13:00|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|1
1655363590000|2022-06-16 07:13:10|29.04|28.96|29.04|28.96|29.07|28.99|29.04|28.96|5
1655363600000|2022-06-16 07:13:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1655363620000|2022-06-16 07:13:40|||||||||1
1655363630000|2022-06-16 07:13:50|29.04|28.96|29.07|28.99|29.07|28.99|29.02|28.94|0
1655363640000|2022-06-16 07:14:00|29.04|28.96|29.02|28.94|29.07|28.99|29.02|28.94|14
1655363650000|2022-06-16 07:14:10|28.97|28.89|28.97|28.89|29.02|28.94|28.97|28.89|22
1655363660000|2022-06-16 07:14:20|28.99|28.91|29.02|28.94|29.02|28.94|28.97|28.89|0
1655363670000|2022-06-16 07:14:30|28.99|28.91|28.99|28.91|28.99|28.91|28.97|28.89|14
1655363680000|2022-06-16 07:14:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1655363690000|2022-06-16 07:14:50|29.04|28.96|29.04|28.96|29.04|28.96|29.02|28.94|0
1655363700000|2022-06-16 07:15:00|29.02|28.94|29.02|28.94|29.04|28.96|29.02|28.94|0
1655363710000|2022-06-16 07:15:10|29.04|28.96|29.06|28.98|29.07|28.99|29.04|28.96|0
1655363720000|2022-06-16 07:15:20|29.04|28.96|29.06|28.98|29.06|28.98|29.02|28.94|10
1655363730000|2022-06-16 07:15:30|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1655363740000|2022-06-16 07:15:40|29.07|28.99|29.07|28.99|29.07|28.99|29.06|28.98|2
1655363750000|2022-06-16 07:15:50|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|3
1655363760000|2022-06-16 07:16:00|29.07|28.99|29.11|29.03|29.11|29.03|29.07|28.99|11
1655363780000|2022-06-16 07:16:20|29.09|29.01|29.16|29.08|29.16|29.08|29.09|29.01|60
1655363790000|2022-06-16 07:16:30|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|19
1655363800000|2022-06-16 07:16:40|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|13
1655363810000|2022-06-16 07:16:50|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|1
1655363830000|2022-06-16 07:17:10|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|12
1655363840000|2022-06-16 07:17:20|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|31
1655363850000|2022-06-16 07:17:30|29.17|29.09|29.21|29.13|29.21|29.13|29.16|29.08|3
1655363860000|2022-06-16 07:17:40|||||||||6
1655363870000|2022-06-16 07:17:50|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|17
1655363930000|2022-06-16 07:18:50|||||||||1
1655363980000|2022-06-16 07:19:40|||||||||1
1655363990000|2022-06-16 07:19:50|29.17|29.09|29.16|29.08|29.17|29.09|29.16|29.08|11
1655364000000|2022-06-16 07:20:00|29.21|29.13|29.21|29.13|29.21|29.13|29.17|29.09|17
1655364010000|2022-06-16 07:20:10|29.19|29.11|29.16|29.08|29.21|29.13|29.16|29.08|8
1655364020000|2022-06-16 07:20:20|29.17|29.09|29.17|29.09|29.17|29.09|29.16|29.08|0
1655364030000|2022-06-16 07:20:30|29.21|29.13|29.21|29.13|29.21|29.13|29.17|29.09|19
1655364040000|2022-06-16 07:20:40|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|9
1655364050000|2022-06-16 07:20:50|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|5
1655364060000|2022-06-16 07:21:00|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1655364070000|2022-06-16 07:21:10|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|1
1655364080000|2022-06-16 07:21:20|29.17|29.09|29.21|29.13|29.21|29.13|29.17|29.09|0
1655364090000|2022-06-16 07:21:30|29.22|29.14|29.22|29.14|29.22|29.14|29.21|29.13|0
1655364100000|2022-06-16 07:21:40|29.21|29.13|29.26|29.18|29.26|29.18|29.21|29.13|76
1655364110000|2022-06-16 07:21:50|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|9
1655364120000|2022-06-16 07:22:00|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|36
1655364130000|2022-06-16 07:22:10|||||||||6
1655364140000|2022-06-16 07:22:20|29.29|29.21|29.31|29.23|29.31|29.23|29.26|29.18|1
1655364150000|2022-06-16 07:22:30|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|1
1655364160000|2022-06-16 07:22:40|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|1
1655364170000|2022-06-16 07:22:50|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1655364180000|2022-06-16 07:23:00|||||||||6
1655364190000|2022-06-16 07:23:10|29.38|29.3|29.39|29.31|29.39|29.31|29.36|29.28|4
1655364200000|2022-06-16 07:23:20|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|0
1655364210000|2022-06-16 07:23:30|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|8
1655364240000|2022-06-16 07:24:00|||||||||1
1655364260000|2022-06-16 07:24:20|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|3
1655364270000|2022-06-16 07:24:30|29.39|29.31|29.39|29.31|29.39|29.31|29.36|29.28|0
1655364280000|2022-06-16 07:24:40|29.36|29.28|29.41|29.33|29.41|29.33|29.36|29.28|10
1655364300000|2022-06-16 07:25:00|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|25
1655364310000|2022-06-16 07:25:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655364330000|2022-06-16 07:25:30|||||||||1
1655364350000|2022-06-16 07:25:50|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|7
1655364360000|2022-06-16 07:26:00|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|14
1655364370000|2022-06-16 07:26:10|29.44|29.36|29.46|29.38|29.46|29.38|29.41|29.33|0
1655364380000|2022-06-16 07:26:20|||||||||9
1655364390000|2022-06-16 07:26:30|29.48|29.4|29.48|29.4|29.51|29.43|29.46|29.38|0
1655364400000|2022-06-16 07:26:40|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|18
1655364410000|2022-06-16 07:26:50|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|5
1655364440000|2022-06-16 07:27:20|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|17
1655364460000|2022-06-16 07:27:40|29.39|29.31|29.36|29.28|29.41|29.33|29.36|29.28|28
1655364470000|2022-06-16 07:27:50|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|5
1655364480000|2022-06-16 07:28:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|13
1655364490000|2022-06-16 07:28:10|29.36|29.28|29.41|29.33|29.41|29.33|29.36|29.28|19
1655364530000|2022-06-16 07:28:50|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|1
1655364540000|2022-06-16 07:29:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1655364550000|2022-06-16 07:29:10|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1655364590000|2022-06-16 07:29:50|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|3
1655364600000|2022-06-16 07:30:00|29.39|29.31|29.41|29.33|29.41|29.33|29.36|29.28|0
1655364610000|2022-06-16 07:30:10|29.44|29.36|29.46|29.38|29.51|29.43|29.44|29.36|6
1655364620000|2022-06-16 07:30:20|29.49|29.41|29.51|29.43|29.51|29.43|29.46|29.38|91
1655364630000|2022-06-16 07:30:30|29.48|29.4|29.51|29.43|29.51|29.43|29.46|29.38|51
1655364640000|2022-06-16 07:30:40|29.53|29.45|29.56|29.48|29.56|29.48|29.51|29.43|11
1655364650000|2022-06-16 07:30:50|29.53|29.45|29.51|29.43|29.56|29.48|29.51|29.43|12
1655364660000|2022-06-16 07:31:00|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|0
1655364680000|2022-06-16 07:31:20|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|1
1655364690000|2022-06-16 07:31:30|29.58|29.5|29.56|29.48|29.61|29.53|29.56|29.48|2
1655364700000|2022-06-16 07:31:40|29.53|29.45|29.56|29.48|29.56|29.48|29.51|29.43|23
1655364710000|2022-06-16 07:31:50|29.58|29.5|29.61|29.53|29.61|29.53|29.58|29.5|15
1655364720000|2022-06-16 07:32:00|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|24
1655364730000|2022-06-16 07:32:10|29.63|29.55|29.66|29.58|29.66|29.58|29.61|29.53|21
1655364740000|2022-06-16 07:32:20|29.63|29.55|29.56|29.48|29.63|29.55|29.56|29.48|40
1655364750000|2022-06-16 07:32:30|29.58|29.5|29.56|29.48|29.61|29.53|29.53|29.45|24
1655364760000|2022-06-16 07:32:40|29.58|29.5|29.63|29.55|29.63|29.55|29.56|29.48|12
1655364770000|2022-06-16 07:32:50|29.61|29.53|29.63|29.55|29.66|29.58|29.61|29.53|14
1655364780000|2022-06-16 07:33:00|29.66|29.58|29.63|29.55|29.66|29.58|29.58|29.5|18
1655364790000|2022-06-16 07:33:10|29.66|29.58|29.66|29.58|29.66|29.58|29.63|29.55|16
1655364800000|2022-06-16 07:33:20|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|49
1655364810000|2022-06-16 07:33:30|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|53
1655364820000|2022-06-16 07:33:40|29.78|29.7|29.8|29.72|29.8|29.72|29.75|29.67|14
1655364830000|2022-06-16 07:33:50|29.83|29.75|29.9|29.82|29.9|29.82|29.8|29.72|83
1655364840000|2022-06-16 07:34:00|29.88|29.8|29.86|29.78|29.93|29.85|29.83|29.75|78
1655364850000|2022-06-16 07:34:10|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|20
1655364860000|2022-06-16 07:34:20|29.88|29.8|29.9|29.82|29.9|29.82|29.86|29.78|5
1655364870000|2022-06-16 07:34:30|||||||||13
1655364880000|2022-06-16 07:34:40|29.93|29.85|29.9|29.82|29.95|29.87|29.9|29.82|45
1655364890000|2022-06-16 07:34:50|29.93|29.85|29.83|29.75|29.93|29.85|29.83|29.75|10
1655364900000|2022-06-16 07:35:00|29.81|29.73|29.81|29.73|29.85|29.77|29.8|29.72|19
1655364910000|2022-06-16 07:35:10|29.8|29.72|29.81|29.73|29.85|29.77|29.8|29.72|5
1655364920000|2022-06-16 07:35:20|29.85|29.77|29.86|29.78|29.9|29.82|29.81|29.73|32
1655364930000|2022-06-16 07:35:30|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|10
1655364950000|2022-06-16 07:35:50|29.83|29.75|29.8|29.72|29.85|29.77|29.8|29.72|1
1655364960000|2022-06-16 07:36:00|29.75|29.67|29.75|29.67|29.8|29.72|29.75|29.67|19
1655364970000|2022-06-16 07:36:10|29.8|29.72|29.8|29.72|29.8|29.72|29.75|29.67|12
1655364980000|2022-06-16 07:36:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|1
1655364990000|2022-06-16 07:36:30|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|6
1655365000000|2022-06-16 07:36:40|29.76|29.68|29.75|29.67|29.8|29.72|29.75|29.67|4
1655365010000|2022-06-16 07:36:50|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|12
1655365020000|2022-06-16 07:37:00|29.76|29.68|29.75|29.67|29.76|29.68|29.75|29.67|0
1655365030000|2022-06-16 07:37:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655365050000|2022-06-16 07:37:30|29.75|29.67|29.78|29.7|29.81|29.73|29.75|29.67|4
1655365060000|2022-06-16 07:37:40|29.76|29.68|29.81|29.73|29.85|29.77|29.76|29.68|45
1655365070000|2022-06-16 07:37:50|29.83|29.75|29.78|29.7|29.85|29.77|29.78|29.7|0
1655365080000|2022-06-16 07:38:00|29.8|29.72|29.83|29.75|29.85|29.77|29.8|29.72|2
1655365090000|2022-06-16 07:38:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655365100000|2022-06-16 07:38:20|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|22
1655365110000|2022-06-16 07:38:30|29.83|29.75|29.81|29.73|29.85|29.77|29.81|29.73|3
1655365120000|2022-06-16 07:38:40|29.83|29.75|29.81|29.73|29.83|29.75|29.8|29.72|0
1655365130000|2022-06-16 07:38:50|29.83|29.75|29.81|29.73|29.85|29.77|29.81|29.73|2
1655365140000|2022-06-16 07:39:00|29.8|29.72|29.75|29.67|29.81|29.73|29.75|29.67|4
1655365150000|2022-06-16 07:39:10|||||||||3
1655365160000|2022-06-16 07:39:20|29.78|29.7|29.8|29.72|29.85|29.77|29.78|29.7|2
1655365170000|2022-06-16 07:39:30|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|2
1655365180000|2022-06-16 07:39:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|1
1655365190000|2022-06-16 07:39:50|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|1
1655365210000|2022-06-16 07:40:10|29.83|29.75|29.85|29.77|29.85|29.77|29.8|29.72|2
1655365220000|2022-06-16 07:40:20|29.83|29.75|29.78|29.7|29.85|29.77|29.78|29.7|14
1655365230000|2022-06-16 07:40:30|29.8|29.72|29.85|29.77|29.85|29.77|29.8|29.72|7
1655365250000|2022-06-16 07:40:50|29.88|29.8|29.85|29.77|29.9|29.82|29.85|29.77|1
1655365260000|2022-06-16 07:41:00|29.88|29.8|29.9|29.82|29.93|29.85|29.85|29.77|12
1655365270000|2022-06-16 07:41:10|||||||||9
1655365280000|2022-06-16 07:41:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1655365290000|2022-06-16 07:41:30|29.93|29.85|29.9|29.82|29.95|29.87|29.9|29.82|3
1655365300000|2022-06-16 07:41:40|29.93|29.85|29.93|29.85|29.93|29.85|29.9|29.82|0
1655365310000|2022-06-16 07:41:50|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|59
1655365320000|2022-06-16 07:42:00|29.88|29.8|29.9|29.82|29.9|29.82|29.85|29.77|0
1655365330000|2022-06-16 07:42:10|29.88|29.8|29.9|29.82|29.9|29.82|29.85|29.77|0
1655365340000|2022-06-16 07:42:20|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1655365350000|2022-06-16 07:42:30|||||||||8
1655365360000|2022-06-16 07:42:40|30|29.92|30|29.92|30|29.92|30|29.92|5
1655365370000|2022-06-16 07:42:50|29.95|29.87|29.99|29.91|29.99|29.91|29.95|29.87|25
1655365380000|2022-06-16 07:43:00|29.95|29.87|29.9|29.82|29.95|29.87|29.9|29.82|28
1655365390000|2022-06-16 07:43:10|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1655365400000|2022-06-16 07:43:20|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1655365410000|2022-06-16 07:43:30|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|20
1655365420000|2022-06-16 07:43:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|10
1655365430000|2022-06-16 07:43:50|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|6
1655365440000|2022-06-16 07:44:00|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|1
1655365450000|2022-06-16 07:44:10|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|20
1655365470000|2022-06-16 07:44:30|29.82|29.74|29.8|29.72|29.85|29.77|29.8|29.72|5
1655365480000|2022-06-16 07:44:40|29.83|29.75|29.8|29.72|29.83|29.75|29.8|29.72|0
1655365490000|2022-06-16 07:44:50|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|3
1655365500000|2022-06-16 07:45:00|29.73|29.65|29.7|29.62|29.75|29.67|29.7|29.62|14
1655365510000|2022-06-16 07:45:10|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|21
1655365530000|2022-06-16 07:45:30|29.68|29.6|29.68|29.6|29.68|29.6|29.65|29.57|23
1655365540000|2022-06-16 07:45:40|29.65|29.57|29.7|29.62|29.7|29.62|29.65|29.57|5
1655365600000|2022-06-16 07:46:40|29.68|29.6|29.7|29.62|29.7|29.62|29.65|29.57|6
1655365610000|2022-06-16 07:46:50|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|3
1655365630000|2022-06-16 07:47:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|10
1655365640000|2022-06-16 07:47:20|||||||||50
1655365650000|2022-06-16 07:47:30|29.72|29.64|29.72|29.64|29.72|29.64|29.7|29.62|7
1655365660000|2022-06-16 07:47:40|29.75|29.67|29.75|29.67|29.75|29.67|29.72|29.64|1
1655365670000|2022-06-16 07:47:50|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|3
1655365680000|2022-06-16 07:48:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1655365690000|2022-06-16 07:48:10|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|2
1655365700000|2022-06-16 07:48:20|29.72|29.64|29.7|29.62|29.75|29.67|29.7|29.62|0
1655365710000|2022-06-16 07:48:30|29.72|29.64|29.75|29.67|29.75|29.67|29.7|29.62|8
1655365720000|2022-06-16 07:48:40|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|0
1655365730000|2022-06-16 07:48:50|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|2
1655365740000|2022-06-16 07:49:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|12
1655365750000|2022-06-16 07:49:10|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|77
1655365760000|2022-06-16 07:49:20|||||||||12
1655365780000|2022-06-16 07:49:40|29.67|29.59|29.65|29.57|29.7|29.62|29.65|29.57|3
1655365790000|2022-06-16 07:49:50|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1655365800000|2022-06-16 07:50:00|29.67|29.59|29.7|29.62|29.72|29.64|29.67|29.59|13
1655365810000|2022-06-16 07:50:10|29.72|29.64|29.7|29.62|29.75|29.67|29.7|29.62|0
1655365820000|2022-06-16 07:50:20|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|4
1655365830000|2022-06-16 07:50:30|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|0
1655365840000|2022-06-16 07:50:40|29.77|29.69|29.75|29.67|29.8|29.72|29.75|29.67|49
1655365850000|2022-06-16 07:50:50|29.77|29.69|29.77|29.69|29.8|29.72|29.75|29.67|6
1655365860000|2022-06-16 07:51:00|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|4
1655365870000|2022-06-16 07:51:10|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1655365880000|2022-06-16 07:51:20|29.79|29.71|29.75|29.67|29.79|29.71|29.75|29.67|0
1655365890000|2022-06-16 07:51:30|29.72|29.64|29.72|29.64|29.75|29.67|29.7|29.62|24
1655365900000|2022-06-16 07:51:40|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|0
1655365910000|2022-06-16 07:51:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|2
1655365920000|2022-06-16 07:52:00|29.7|29.62|29.72|29.64|29.75|29.67|29.7|29.62|0
1655365930000|2022-06-16 07:52:10|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1655365940000|2022-06-16 07:52:20|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|4
1655365950000|2022-06-16 07:52:30|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1655365960000|2022-06-16 07:52:40|29.8|29.72|29.84|29.76|29.85|29.77|29.8|29.72|0
1655365970000|2022-06-16 07:52:50|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1655365980000|2022-06-16 07:53:00|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|5
1655365990000|2022-06-16 07:53:10|29.85|29.77|29.85|29.77|29.87|29.79|29.84|29.76|12
1655366000000|2022-06-16 07:53:20|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|0
1655366010000|2022-06-16 07:53:30|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|2
1655366020000|2022-06-16 07:53:40|29.84|29.76|29.85|29.77|29.87|29.79|29.82|29.74|1
1655366030000|2022-06-16 07:53:50|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1655366040000|2022-06-16 07:54:00|29.85|29.77|29.84|29.76|29.85|29.77|29.8|29.72|3
1655366050000|2022-06-16 07:54:10|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1655366060000|2022-06-16 07:54:20|29.82|29.74|29.8|29.72|29.84|29.76|29.8|29.72|1
1655366090000|2022-06-16 07:54:50|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|7
1655366100000|2022-06-16 07:55:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655366110000|2022-06-16 07:55:10|29.82|29.74|29.82|29.74|29.85|29.77|29.8|29.72|4
1655366120000|2022-06-16 07:55:20|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|3
1655366140000|2022-06-16 07:55:40|29.77|29.69|29.75|29.67|29.8|29.72|29.75|29.67|1
1655366170000|2022-06-16 07:56:10|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|21
1655366180000|2022-06-16 07:56:20|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|15
1655366190000|2022-06-16 07:56:30|29.72|29.64|29.7|29.62|29.75|29.67|29.7|29.62|19
1655366200000|2022-06-16 07:56:40|29.67|29.59|29.67|29.59|29.7|29.62|29.65|29.57|10
1655366210000|2022-06-16 07:56:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|17
1655366220000|2022-06-16 07:57:00|29.67|29.59|29.7|29.62|29.7|29.62|29.67|29.59|6
1655366230000|2022-06-16 07:57:10|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|20
1655366240000|2022-06-16 07:57:20|29.7|29.62|29.7|29.62|29.72|29.64|29.7|29.62|7
1655366250000|2022-06-16 07:57:30|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|34
1655366260000|2022-06-16 07:57:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|5
1655366270000|2022-06-16 07:57:50|||||||||12
1655366280000|2022-06-16 07:58:00|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|4
1655366290000|2022-06-16 07:58:10|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|8
1655366300000|2022-06-16 07:58:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|13
1655366310000|2022-06-16 07:58:30|29.72|29.64|29.72|29.64|29.74|29.66|29.7|29.62|8
1655366320000|2022-06-16 07:58:40|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|4
1655366330000|2022-06-16 07:58:50|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|33
1655366340000|2022-06-16 07:59:00|29.74|29.66|29.7|29.62|29.74|29.66|29.7|29.62|17
1655366350000|2022-06-16 07:59:10|||||||||6
1655366360000|2022-06-16 07:59:20|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|14
1655366370000|2022-06-16 07:59:30|29.67|29.59|29.7|29.62|29.7|29.62|29.65|29.57|6
1655366380000|2022-06-16 07:59:40|29.67|29.59|29.7|29.62|29.78|29.64|29.67|29.53|135
1655366390000|2022-06-16 07:59:50|29.72|29.64|29.74|29.66|29.75|29.67|29.72|29.64|6
1655366400000|2022-06-16 08:00:00|29.75|29.67|29.79|29.71|29.79|29.71|29.74|29.66|12
1655366410000|2022-06-16 08:00:10|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|3
1655366420000|2022-06-16 08:00:20|29.75|29.67|29.77|29.69|29.79|29.71|29.75|29.67|0
1655366430000|2022-06-16 08:00:30|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|0
1655366440000|2022-06-16 08:00:40|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|2
1655366450000|2022-06-16 08:00:50|29.69|29.61|29.69|29.61|29.7|29.62|29.69|29.61|0
1655366460000|2022-06-16 08:01:00|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|2
1655366470000|2022-06-16 08:01:10|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1655366480000|2022-06-16 08:01:20|29.67|29.59|29.64|29.56|29.69|29.61|29.64|29.56|0
1655366490000|2022-06-16 08:01:30|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1655366500000|2022-06-16 08:01:40|29.62|29.54|29.62|29.54|29.64|29.56|29.62|29.54|5
1655366510000|2022-06-16 08:01:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1655366520000|2022-06-16 08:02:00|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|0
1655366530000|2022-06-16 08:02:10|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|3
1655366550000|2022-06-16 08:02:30|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|15
1655366580000|2022-06-16 08:03:00|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1655366590000|2022-06-16 08:03:10|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|2
1655366610000|2022-06-16 08:03:30|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|18
1655366620000|2022-06-16 08:03:40|29.45|29.37|29.48|29.4|29.48|29.4|29.45|29.37|11
1655366630000|2022-06-16 08:03:50|29.45|29.37|29.45|29.37|29.48|29.4|29.45|29.37|0
1655366650000|2022-06-16 08:04:10|||||||||1
1655366670000|2022-06-16 08:04:30|29.43|29.35|29.45|29.37|29.45|29.37|29.4|29.32|24
1655366680000|2022-06-16 08:04:40|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|11
1655366690000|2022-06-16 08:04:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655366700000|2022-06-16 08:05:00|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|2
1655366710000|2022-06-16 08:05:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|2
1655366720000|2022-06-16 08:05:20|29.52|29.44|29.52|29.44|29.55|29.47|29.52|29.44|3
1655366730000|2022-06-16 08:05:30|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1655366740000|2022-06-16 08:05:40|||||||||1
1655366770000|2022-06-16 08:06:10|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1655366780000|2022-06-16 08:06:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|14
1655366790000|2022-06-16 08:06:30|29.52|29.44|29.52|29.44|29.55|29.47|29.52|29.44|7
1655366800000|2022-06-16 08:06:40|29.5|29.42|29.47|29.39|29.52|29.44|29.45|29.37|4
1655366810000|2022-06-16 08:06:50|29.45|29.37|29.5|29.42|29.5|29.42|29.45|29.37|0
1655366820000|2022-06-16 08:07:00|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|6
1655366830000|2022-06-16 08:07:10|||||||||17
1655366840000|2022-06-16 08:07:20|29.52|29.44|29.5|29.42|29.55|29.47|29.5|29.42|102
1655366850000|2022-06-16 08:07:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|18
1655366860000|2022-06-16 08:07:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|9
1655366890000|2022-06-16 08:08:10|29.52|29.44|29.55|29.47|29.55|29.47|29.5|29.42|21
1655366900000|2022-06-16 08:08:20|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|50
1655366910000|2022-06-16 08:08:30|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|73
1655366920000|2022-06-16 08:08:40|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|64
1655366930000|2022-06-16 08:08:50|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|40
1655366940000|2022-06-16 08:09:00|29.45|29.37|29.49|29.41|29.5|29.42|29.45|29.37|35
1655366950000|2022-06-16 08:09:10|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|40
1655366960000|2022-06-16 08:09:20|29.52|29.44|29.52|29.44|29.54|29.46|29.5|29.42|17
1655366970000|2022-06-16 08:09:30|29.5|29.42|29.52|29.44|29.54|29.46|29.5|29.42|9
1655366980000|2022-06-16 08:09:40|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|0
1655366990000|2022-06-16 08:09:50|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1655367000000|2022-06-16 08:10:00|29.54|29.46|29.54|29.46|29.57|29.49|29.54|29.46|2
1655367010000|2022-06-16 08:10:10|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|4
1655367020000|2022-06-16 08:10:20|29.59|29.51|29.59|29.51|29.6|29.52|29.57|29.49|3
1655367040000|2022-06-16 08:10:40|29.62|29.54|29.6|29.52|29.64|29.56|29.59|29.51|18
1655367050000|2022-06-16 08:10:50|29.59|29.51|29.59|29.51|29.62|29.54|29.59|29.51|0
1655367060000|2022-06-16 08:11:00|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|3
1655367070000|2022-06-16 08:11:10|||||||||4
1655367090000|2022-06-16 08:11:30|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|2
1655367100000|2022-06-16 08:11:40|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|5
1655367110000|2022-06-16 08:11:50|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|1
1655367120000|2022-06-16 08:12:00|29.65|29.57|29.6|29.52|29.65|29.57|29.6|29.52|6
1655367130000|2022-06-16 08:12:10|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|9
1655367140000|2022-06-16 08:12:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1655367150000|2022-06-16 08:12:30|29.62|29.54|29.62|29.54|29.64|29.56|29.6|29.52|2
1655367160000|2022-06-16 08:12:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1655367180000|2022-06-16 08:13:00|29.55|29.47|29.59|29.51|29.6|29.52|29.55|29.47|3
1655367190000|2022-06-16 08:13:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1655367210000|2022-06-16 08:13:30|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|5
1655367220000|2022-06-16 08:13:40|29.57|29.49|29.59|29.51|29.59|29.51|29.55|29.47|0
1655367230000|2022-06-16 08:13:50|29.55|29.47|29.57|29.49|29.59|29.51|29.55|29.47|2
1655367240000|2022-06-16 08:14:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1655367250000|2022-06-16 08:14:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1655367270000|2022-06-16 08:14:30|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|3
1655367280000|2022-06-16 08:14:40|29.59|29.51|29.59|29.51|29.59|29.51|29.55|29.47|6
1655367290000|2022-06-16 08:14:50|29.57|29.49|29.59|29.51|29.59|29.51|29.55|29.47|0
1655367300000|2022-06-16 08:15:00|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|2
1655367310000|2022-06-16 08:15:10|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|2
1655367320000|2022-06-16 08:15:20|29.57|29.49|29.55|29.47|29.59|29.51|29.55|29.47|0
1655367330000|2022-06-16 08:15:30|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1655367340000|2022-06-16 08:15:40|29.57|29.49|29.6|29.52|29.6|29.52|29.55|29.47|0
1655367350000|2022-06-16 08:15:50|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|1
1655367360000|2022-06-16 08:16:00|29.57|29.49|29.55|29.47|29.59|29.51|29.55|29.47|4
1655367430000|2022-06-16 08:17:10|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|30
1655367450000|2022-06-16 08:17:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|3
1655367460000|2022-06-16 08:17:40|||||||||2
1655367480000|2022-06-16 08:18:00|29.47|29.39|29.45|29.37|29.5|29.42|29.45|29.37|19
1655367490000|2022-06-16 08:18:10|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|0
1655367500000|2022-06-16 08:18:20|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|8
1655367510000|2022-06-16 08:18:30|29.55|29.47|29.5|29.42|29.55|29.47|29.5|29.42|7
1655367520000|2022-06-16 08:18:40|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1655367530000|2022-06-16 08:18:50|||||||||1
1655367540000|2022-06-16 08:19:00|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1655367560000|2022-06-16 08:19:20|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1655367570000|2022-06-16 08:19:30|29.52|29.44|29.52|29.44|29.55|29.47|29.5|29.42|0
1655367580000|2022-06-16 08:19:40|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|0
1655367600000|2022-06-16 08:20:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|3
1655367610000|2022-06-16 08:20:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1655367630000|2022-06-16 08:20:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1655367640000|2022-06-16 08:20:40|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|0
1655367650000|2022-06-16 08:20:50|29.55|29.47|29.52|29.44|29.55|29.47|29.52|29.44|0
1655367660000|2022-06-16 08:21:00|29.55|29.47|29.55|29.47|29.55|29.47|29.52|29.44|0
1655367670000|2022-06-16 08:21:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|2
1655367680000|2022-06-16 08:21:20|29.5|29.42|29.55|29.47|29.55|29.47|29.5|29.42|0
1655367710000|2022-06-16 08:21:50|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|4
1655367720000|2022-06-16 08:22:00|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|0
1655367750000|2022-06-16 08:22:30|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|36
1655367760000|2022-06-16 08:22:40|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|6
1655367770000|2022-06-16 08:22:50|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|11
1655367780000|2022-06-16 08:23:00|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1655367790000|2022-06-16 08:23:10|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|31
1655367800000|2022-06-16 08:23:20|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1655367810000|2022-06-16 08:23:30|29.59|29.51|29.55|29.47|29.59|29.51|29.55|29.47|5
1655367820000|2022-06-16 08:23:40|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|15
1655367840000|2022-06-16 08:24:00|29.54|29.46|29.59|29.51|29.59|29.51|29.54|29.46|3
1655367850000|2022-06-16 08:24:10|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|2
1655367890000|2022-06-16 08:24:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1655367910000|2022-06-16 08:25:10|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1655367920000|2022-06-16 08:25:20|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1655367950000|2022-06-16 08:25:50|29.55|29.47|29.55|29.47|29.57|29.49|29.54|29.46|9
1655367960000|2022-06-16 08:26:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1655367970000|2022-06-16 08:26:10|29.57|29.49|29.54|29.46|29.59|29.51|29.54|29.46|104
1655367980000|2022-06-16 08:26:20|29.5|29.42|29.5|29.42|29.55|29.47|29.5|29.42|14
1655368070000|2022-06-16 08:27:50|||||||||2
1655368100000|2022-06-16 08:28:20|||||||||1
1655368120000|2022-06-16 08:28:40|29.48|29.4|29.48|29.4|29.48|29.4|29.45|29.37|2
1655368130000|2022-06-16 08:28:50|29.45|29.37|29.5|29.42|29.5|29.42|29.45|29.37|1
1655368140000|2022-06-16 08:29:00|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1655368160000|2022-06-16 08:29:20|29.52|29.44|29.55|29.47|29.55|29.47|29.5|29.42|12
1655368170000|2022-06-16 08:29:30|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|0
1655368210000|2022-06-16 08:30:10|29.52|29.44|29.53|29.45|29.55|29.47|29.5|29.42|1
1655368220000|2022-06-16 08:30:20|29.55|29.47|29.53|29.45|29.55|29.47|29.5|29.42|0
1655368230000|2022-06-16 08:30:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1655368240000|2022-06-16 08:30:40|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|3
1655368250000|2022-06-16 08:30:50|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|2
1655368260000|2022-06-16 08:31:00|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|8
1655368270000|2022-06-16 08:31:10|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1655368280000|2022-06-16 08:31:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655368290000|2022-06-16 08:31:30|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1655368300000|2022-06-16 08:31:40|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|8
1655368310000|2022-06-16 08:31:50|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1655368320000|2022-06-16 08:32:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|74
1655368330000|2022-06-16 08:32:10|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|18
1655368340000|2022-06-16 08:32:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|15
1655368350000|2022-06-16 08:32:30|||||||||10
1655368360000|2022-06-16 08:32:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|19
1655368370000|2022-06-16 08:32:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|15
1655368380000|2022-06-16 08:33:00|||||||||7
1655368390000|2022-06-16 08:33:10|||||||||9
1655368400000|2022-06-16 08:33:20|29.62|29.54|29.62|29.54|29.64|29.56|29.62|29.54|14
1655368410000|2022-06-16 08:33:30|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|7
1655368420000|2022-06-16 08:33:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|5
1655368430000|2022-06-16 08:33:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|40
1655368440000|2022-06-16 08:34:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|4
1655368450000|2022-06-16 08:34:10|29.62|29.54|29.64|29.56|29.64|29.56|29.59|29.51|26
1655368460000|2022-06-16 08:34:20|29.62|29.54|29.59|29.51|29.64|29.56|29.59|29.51|14
1655368470000|2022-06-16 08:34:30|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|11
1655368480000|2022-06-16 08:34:40|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|9
1655368490000|2022-06-16 08:34:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|103
1655368500000|2022-06-16 08:35:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655368530000|2022-06-16 08:35:30|29.74|29.66|29.71|29.63|29.74|29.66|29.69|29.61|11
1655368540000|2022-06-16 08:35:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655368570000|2022-06-16 08:36:10|||||||||6
1655368580000|2022-06-16 08:36:20|||||||||1
1655368620000|2022-06-16 08:37:00|||||||||1
1655368630000|2022-06-16 08:37:10|29.67|29.59|29.66|29.58|29.69|29.61|29.64|29.56|6
1655368640000|2022-06-16 08:37:20|29.67|29.59|29.64|29.56|29.69|29.61|29.64|29.56|0
1655368650000|2022-06-16 08:37:30|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|1
1655368660000|2022-06-16 08:37:40|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|28
1655368680000|2022-06-16 08:38:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|2
1655368690000|2022-06-16 08:38:10|29.64|29.56|29.59|29.51|29.64|29.56|29.59|29.51|4
1655368770000|2022-06-16 08:39:30|29.57|29.49|29.59|29.51|29.59|29.51|29.54|29.46|16
1655368780000|2022-06-16 08:39:40|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|3
1655368790000|2022-06-16 08:39:50|29.57|29.49|29.57|29.49|29.59|29.51|29.55|29.47|3
1655368800000|2022-06-16 08:40:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655368810000|2022-06-16 08:40:10|||||||||2
1655368890000|2022-06-16 08:41:30|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|4
1655368900000|2022-06-16 08:41:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655368910000|2022-06-16 08:41:50|29.62|29.54|29.62|29.54|29.64|29.56|29.62|29.54|26
1655368920000|2022-06-16 08:42:00|29.64|29.56|29.59|29.51|29.64|29.56|29.59|29.51|0
1655368930000|2022-06-16 08:42:10|||||||||5
1655368940000|2022-06-16 08:42:20|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|0
1655368950000|2022-06-16 08:42:30|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|2
1655368960000|2022-06-16 08:42:40|29.62|29.54|29.62|29.54|29.62|29.54|29.59|29.51|0
1655368970000|2022-06-16 08:42:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655368990000|2022-06-16 08:43:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|35
1655369000000|2022-06-16 08:43:20|||||||||1
1655369060000|2022-06-16 08:44:20|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|0
1655369120000|2022-06-16 08:45:20|||||||||18
1655369200000|2022-06-16 08:46:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|14
1655369230000|2022-06-16 08:47:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1655369240000|2022-06-16 08:47:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655369250000|2022-06-16 08:47:30|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|4
1655369260000|2022-06-16 08:47:40|29.57|29.49|29.55|29.47|29.59|29.51|29.54|29.46|7
1655369270000|2022-06-16 08:47:50|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|2
1655369280000|2022-06-16 08:48:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|4
1655369320000|2022-06-16 08:48:40|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|8
1655369330000|2022-06-16 08:48:50|||||||||8
1655369390000|2022-06-16 08:49:50|29.54|29.46|29.54|29.46|29.57|29.49|29.54|29.46|6
1655369400000|2022-06-16 08:50:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1655369410000|2022-06-16 08:50:10|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|8
1655369440000|2022-06-16 08:50:40|29.67|29.59|29.69|29.61|29.69|29.61|29.64|29.56|5
1655369450000|2022-06-16 08:50:50|||||||||5
1655369460000|2022-06-16 08:51:00|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|12
1655369480000|2022-06-16 08:51:20|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|47
1655369540000|2022-06-16 08:52:20|29.74|29.66|29.71|29.63|29.74|29.66|29.69|29.61|50
1655369550000|2022-06-16 08:52:30|29.74|29.66|29.74|29.66|29.74|29.66|29.69|29.61|8
1655369560000|2022-06-16 08:52:40|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|8
1655369580000|2022-06-16 08:53:00|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1655369610000|2022-06-16 08:53:30|||||||||3
1655369620000|2022-06-16 08:53:40|||||||||9
1655369630000|2022-06-16 08:53:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|13
1655369640000|2022-06-16 08:54:00|29.74|29.66|29.79|29.71|29.79|29.71|29.74|29.66|2
1655369650000|2022-06-16 08:54:10|29.78|29.7|29.78|29.7|29.79|29.71|29.78|29.7|0
1655369670000|2022-06-16 08:54:30|29.74|29.66|29.78|29.7|29.78|29.7|29.74|29.66|2
1655369720000|2022-06-16 08:55:20|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|11
1655369730000|2022-06-16 08:55:30|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|10
1655369760000|2022-06-16 08:56:00|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|1
1655369790000|2022-06-16 08:56:30|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|2
1655369810000|2022-06-16 08:56:50|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|0
1655369820000|2022-06-16 08:57:00|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1655369830000|2022-06-16 08:57:10|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|17
1655369840000|2022-06-16 08:57:20|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|2
1655369850000|2022-06-16 08:57:30|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|1
1655369860000|2022-06-16 08:57:40|29.86|29.78|29.88|29.8|29.88|29.8|29.83|29.75|4
1655369880000|2022-06-16 08:58:00|||||||||4
1655369930000|2022-06-16 08:58:50|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|54
1655369950000|2022-06-16 08:59:10|29.95|29.87|29.95|29.87|29.98|29.9|29.93|29.85|7
1655369960000|2022-06-16 08:59:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1655369970000|2022-06-16 08:59:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1655369980000|2022-06-16 08:59:40|29.98|29.9|29.98|29.9|29.98|29.9|29.93|29.85|2
1655370000000|2022-06-16 09:00:00|30|29.92|30.03|29.95|30.03|29.95|30|29.92|13
1655370010000|2022-06-16 09:00:10|30|29.92|29.98|29.9|30.03|29.95|29.98|29.9|17
1655370020000|2022-06-16 09:00:20|30|29.92|30.03|29.95|30.03|29.95|29.98|29.9|5
1655370030000|2022-06-16 09:00:30|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|4
1655370040000|2022-06-16 09:00:40|30.03|29.95|30|29.92|30.03|29.95|29.98|29.9|7
1655370050000|2022-06-16 09:00:50|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|1
1655370060000|2022-06-16 09:01:00|30|29.92|29.98|29.9|30|29.92|29.98|29.9|3
1655370070000|2022-06-16 09:01:10|29.95|29.87|29.95|29.87|29.98|29.9|29.93|29.85|18
1655370080000|2022-06-16 09:01:20|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|4
1655370100000|2022-06-16 09:01:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1655370110000|2022-06-16 09:01:50|29.98|29.9|30.03|29.95|30.03|29.95|29.98|29.9|0
1655370130000|2022-06-16 09:02:10|29.98|29.9|30.02|29.94|30.03|29.95|29.98|29.9|41
1655370140000|2022-06-16 09:02:20|30.03|29.95|30.02|29.94|30.03|29.95|29.98|29.9|11
1655370150000|2022-06-16 09:02:30|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1655370160000|2022-06-16 09:02:40|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|12
1655370170000|2022-06-16 09:02:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1655370180000|2022-06-16 09:03:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|5
1655370210000|2022-06-16 09:03:30|||||||||6
1655370230000|2022-06-16 09:03:50|||||||||1
1655370250000|2022-06-16 09:04:10|||||||||7
1655370280000|2022-06-16 09:04:40|||||||||58
1655370300000|2022-06-16 09:05:00|30.07|29.99|30.08|30|30.08|30|30.07|29.99|9
1655370310000|2022-06-16 09:05:10|30.07|29.99|30.08|30|30.1|30.02|30.07|29.99|6
1655370320000|2022-06-16 09:05:20|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|0
1655370330000|2022-06-16 09:05:30|30.08|30|30.08|30|30.08|30|30.08|30|0
1655370340000|2022-06-16 09:05:40|30.07|29.99|30.07|29.99|30.08|30|30.07|29.99|0
1655370350000|2022-06-16 09:05:50|30.08|30|30.07|29.99|30.08|30|30.07|29.99|1
1655370360000|2022-06-16 09:06:00|30.08|30|30.08|30|30.12|30.04|30.08|30|5
1655370370000|2022-06-16 09:06:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|2
1655370390000|2022-06-16 09:06:30|30.15|30.07|30.12|30.04|30.17|30.09|30.12|30.04|8
1655370400000|2022-06-16 09:06:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|12
1655370410000|2022-06-16 09:06:50|30.13|30.05|30.17|30.09|30.17|30.09|30.12|30.04|12
1655370420000|2022-06-16 09:07:00|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|19
1655370430000|2022-06-16 09:07:10|30.15|30.07|30.12|30.04|30.17|30.09|30.12|30.04|10
1655370440000|2022-06-16 09:07:20|||||||||5
1655370450000|2022-06-16 09:07:30|||||||||6
1655370460000|2022-06-16 09:07:40|30.15|30.07|30.17|30.09|30.17|30.09|30.12|30.04|6
1655370470000|2022-06-16 09:07:50|30.15|30.07|30.15|30.07|30.15|30.07|30.12|30.04|0
1655370480000|2022-06-16 09:08:00|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|0
1655370490000|2022-06-16 09:08:10|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|0
1655370500000|2022-06-16 09:08:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|13
1655370510000|2022-06-16 09:08:30|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|7
1655370520000|2022-06-16 09:08:40|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|2
1655370540000|2022-06-16 09:09:00|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|10
1655370550000|2022-06-16 09:09:10|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|3
1655370590000|2022-06-16 09:09:50|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|6
1655370600000|2022-06-16 09:10:00|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|20
1655370620000|2022-06-16 09:10:20|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|18
1655370630000|2022-06-16 09:10:30|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1655370660000|2022-06-16 09:11:00|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|23
1655370690000|2022-06-16 09:11:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|10
1655370700000|2022-06-16 09:11:40|||||||||3
1655370710000|2022-06-16 09:11:50|||||||||52
1655370720000|2022-06-16 09:12:00|||||||||28
1655370770000|2022-06-16 09:12:50|||||||||24
1655370790000|2022-06-16 09:13:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|18
1655370800000|2022-06-16 09:13:20|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|21
1655370820000|2022-06-16 09:13:40|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|2
1655370830000|2022-06-16 09:13:50|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|82
1655370840000|2022-06-16 09:14:00|30.15|30.07|30.17|30.09|30.17|30.09|30.14|30.06|44
1655370870000|2022-06-16 09:14:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|16
1655370880000|2022-06-16 09:14:40|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|5
1655370890000|2022-06-16 09:14:50|||||||||32
1655370900000|2022-06-16 09:15:00|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|20
1655370910000|2022-06-16 09:15:10|30.07|29.99|30.07|29.99|30.12|30.04|30.07|29.99|2
1655370930000|2022-06-16 09:15:30|||||||||7
1655370960000|2022-06-16 09:16:00|||||||||21
1655370970000|2022-06-16 09:16:10|30.05|29.97|30.05|29.97|30.05|29.97|30.02|29.94|4
1655370980000|2022-06-16 09:16:20|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|1
1655370990000|2022-06-16 09:16:30|30.02|29.94|30.02|29.94|30.05|29.97|30.02|29.94|0
1655371010000|2022-06-16 09:16:50|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|0
1655371020000|2022-06-16 09:17:00|||||||||1
1655371080000|2022-06-16 09:18:00|||||||||1
1655371090000|2022-06-16 09:18:10|30.05|29.97|30.02|29.94|30.05|29.97|30.02|29.94|0
1655371100000|2022-06-16 09:18:20|30.05|29.97|30.07|29.99|30.07|29.99|30.05|29.97|0
1655371110000|2022-06-16 09:18:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|14
1655371120000|2022-06-16 09:18:40|30.02|29.94|30.02|29.94|30.05|29.97|30.02|29.94|0
1655371140000|2022-06-16 09:19:00|30.05|29.97|30.07|29.99|30.07|29.99|30.02|29.94|0
1655371170000|2022-06-16 09:19:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|5
1655371180000|2022-06-16 09:19:40|30.12|30.04|30.12|30.04|30.12|30.04|30.07|29.99|0
1655371190000|2022-06-16 09:19:50|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|3
1655371200000|2022-06-16 09:20:00|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|0
1655371230000|2022-06-16 09:20:30|30.14|30.06|30.14|30.06|30.17|30.09|30.12|30.04|1
1655371240000|2022-06-16 09:20:40|30.15|30.07|30.17|30.09|30.17|30.09|30.14|30.06|0
1655371260000|2022-06-16 09:21:00|30.19|30.11|30.19|30.11|30.22|30.14|30.19|30.11|30
1655371270000|2022-06-16 09:21:10|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|11
1655371300000|2022-06-16 09:21:40|30.19|30.11|30.19|30.11|30.22|30.14|30.19|30.11|10
1655371310000|2022-06-16 09:21:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655371320000|2022-06-16 09:22:00|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|0
1655371330000|2022-06-16 09:22:10|||||||||1
1655371350000|2022-06-16 09:22:30|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|27
1655371360000|2022-06-16 09:22:40|30.19|30.11|30.17|30.09|30.22|30.14|30.17|30.09|11
1655371370000|2022-06-16 09:22:50|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|7
1655371380000|2022-06-16 09:23:00|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|6
1655371400000|2022-06-16 09:23:20|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|17
1655371440000|2022-06-16 09:24:00|||||||||4
1655371450000|2022-06-16 09:24:10|||||||||1
1655371470000|2022-06-16 09:24:30|||||||||1
1655371480000|2022-06-16 09:24:40|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|12
1655371540000|2022-06-16 09:25:40|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|10
1655371550000|2022-06-16 09:25:50|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|2
1655371560000|2022-06-16 09:26:00|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|9
1655371600000|2022-06-16 09:26:40|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|10
1655371620000|2022-06-16 09:27:00|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|2
1655371630000|2022-06-16 09:27:10|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|2
1655371680000|2022-06-16 09:28:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|14
1655371690000|2022-06-16 09:28:10|30.09|30.01|30.07|29.99|30.09|30.01|30.07|29.99|1
1655371710000|2022-06-16 09:28:30|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|8
1655371720000|2022-06-16 09:28:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1655371730000|2022-06-16 09:28:50|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|0
1655371740000|2022-06-16 09:29:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1655371820000|2022-06-16 09:30:20|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|12
1655371840000|2022-06-16 09:30:40|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|1
1655371860000|2022-06-16 09:31:00|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|54
1655371870000|2022-06-16 09:31:10|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|2
1655371880000|2022-06-16 09:31:20|30.17|30.09|30.17|30.09|30.17|30.09|30.14|30.06|0
1655371890000|2022-06-16 09:31:30|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|6
1655371920000|2022-06-16 09:32:00|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1655371930000|2022-06-16 09:32:10|30.21|30.13|30.24|30.16|30.24|30.16|30.21|30.13|18
1655371940000|2022-06-16 09:32:20|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|0
1655371960000|2022-06-16 09:32:40|||||||||2
1655371970000|2022-06-16 09:32:50|30.27|30.19|30.26|30.18|30.27|30.19|30.26|30.18|3
1655371980000|2022-06-16 09:33:00|30.27|30.19|30.24|30.16|30.27|30.19|30.22|30.14|6
1655371990000|2022-06-16 09:33:10|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1655372020000|2022-06-16 09:33:40|30.26|30.18|30.27|30.19|30.27|30.19|30.22|30.14|45
1655372140000|2022-06-16 09:35:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|46
1655372150000|2022-06-16 09:35:50|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1655372170000|2022-06-16 09:36:10|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1655372180000|2022-06-16 09:36:20|30.36|30.28|30.32|30.24|30.36|30.28|30.32|30.24|2
1655372190000|2022-06-16 09:36:30|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1655372210000|2022-06-16 09:36:50|||||||||10
1655372220000|2022-06-16 09:37:00|||||||||7
1655372250000|2022-06-16 09:37:30|||||||||20
1655372260000|2022-06-16 09:37:40|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|0
1655372270000|2022-06-16 09:37:50|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1655372280000|2022-06-16 09:38:00|30.32|30.24|30.37|30.29|30.37|30.29|30.32|30.24|2
1655372290000|2022-06-16 09:38:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1655372300000|2022-06-16 09:38:20|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|0
1655372310000|2022-06-16 09:38:30|30.37|30.29|30.37|30.29|30.37|30.29|30.36|30.28|0
1655372340000|2022-06-16 09:39:00|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1655372350000|2022-06-16 09:39:10|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1655372360000|2022-06-16 09:39:20|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|80
1655372380000|2022-06-16 09:39:40|30.41|30.33|30.41|30.33|30.42|30.34|30.41|30.33|33
1655372390000|2022-06-16 09:39:50|30.37|30.29|30.41|30.33|30.41|30.33|30.37|30.29|51
1655372400000|2022-06-16 09:40:00|||||||||56
1655372430000|2022-06-16 09:40:30|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|29
1655372440000|2022-06-16 09:40:40|30.44|30.36|30.42|30.34|30.46|30.38|30.42|30.34|36
1655372450000|2022-06-16 09:40:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|0
1655372460000|2022-06-16 09:41:00|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|53
1655372470000|2022-06-16 09:41:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|11
1655372480000|2022-06-16 09:41:20|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|2
1655372500000|2022-06-16 09:41:40|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|46
1655372510000|2022-06-16 09:41:50|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|3
1655372520000|2022-06-16 09:42:00|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|0
1655372530000|2022-06-16 09:42:10|30.39|30.31|30.37|30.29|30.41|30.33|30.37|30.29|0
1655372560000|2022-06-16 09:42:40|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|9
1655372570000|2022-06-16 09:42:50|30.39|30.31|30.37|30.29|30.41|30.33|30.37|30.29|4
1655372580000|2022-06-16 09:43:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1655372590000|2022-06-16 09:43:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|9
1655372600000|2022-06-16 09:43:20|30.32|30.24|30.36|30.28|30.36|30.28|30.32|30.24|0
1655372610000|2022-06-16 09:43:30|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|0
1655372620000|2022-06-16 09:43:40|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|1
1655372630000|2022-06-16 09:43:50|30.34|30.26|30.32|30.24|30.36|30.28|30.32|30.24|1
1655372640000|2022-06-16 09:44:00|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|2
1655372660000|2022-06-16 09:44:20|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|4
1655372730000|2022-06-16 09:45:30|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|2
1655372740000|2022-06-16 09:45:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|4
1655372770000|2022-06-16 09:46:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|2
1655372780000|2022-06-16 09:46:20|30.36|30.28|30.32|30.24|30.36|30.28|30.32|30.24|19
1655372800000|2022-06-16 09:46:40|30.34|30.26|30.34|30.26|30.34|30.26|30.32|30.24|0
1655372810000|2022-06-16 09:46:50|30.32|30.24|30.36|30.28|30.36|30.28|30.32|30.24|1
1655372830000|2022-06-16 09:47:10|30.37|30.29|30.36|30.28|30.37|30.29|30.36|30.28|0
1655372850000|2022-06-16 09:47:30|30.41|30.33|30.36|30.28|30.41|30.33|30.36|30.28|21
1655372860000|2022-06-16 09:47:40|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|3
1655372870000|2022-06-16 09:47:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|0
1655372880000|2022-06-16 09:48:00|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|22
1655372900000|2022-06-16 09:48:20|30.32|30.24|30.36|30.28|30.36|30.28|30.32|30.24|13
1655372950000|2022-06-16 09:49:10|30.32|30.24|30.34|30.26|30.36|30.28|30.32|30.24|5
1655372960000|2022-06-16 09:49:20|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1655372970000|2022-06-16 09:49:30|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|0
1655372980000|2022-06-16 09:49:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1655372990000|2022-06-16 09:49:50|30.32|30.24|30.29|30.21|30.32|30.24|30.29|30.21|2
1655373000000|2022-06-16 09:50:00|30.31|30.23|30.32|30.24|30.32|30.24|30.27|30.19|2
1655373010000|2022-06-16 09:50:10|30.34|30.26|30.34|30.26|30.36|30.28|30.34|30.26|2
1655373020000|2022-06-16 09:50:20|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|2
1655373030000|2022-06-16 09:50:30|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|0
1655373040000|2022-06-16 09:50:40|30.32|30.24|30.36|30.28|30.36|30.28|30.32|30.24|9
1655373060000|2022-06-16 09:51:00|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1655373080000|2022-06-16 09:51:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655373090000|2022-06-16 09:51:30|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|11
1655373160000|2022-06-16 09:52:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|3
1655373170000|2022-06-16 09:52:50|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|1
1655373180000|2022-06-16 09:53:00|30.31|30.23|30.31|30.23|30.32|30.24|30.31|30.23|0
1655373190000|2022-06-16 09:53:10|||||||||1
1655373200000|2022-06-16 09:53:20|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|0
1655373230000|2022-06-16 09:53:50|||||||||3
1655373240000|2022-06-16 09:54:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1655373290000|2022-06-16 09:54:50|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|5
1655373300000|2022-06-16 09:55:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|3
1655373320000|2022-06-16 09:55:20|30.29|30.21|30.27|30.19|30.31|30.23|30.27|30.19|23
1655373330000|2022-06-16 09:55:30|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|0
1655373340000|2022-06-16 09:55:40|30.31|30.23|30.32|30.24|30.32|30.24|30.31|30.23|0
1655373370000|2022-06-16 09:56:10|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|3
1655373490000|2022-06-16 09:58:10|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|20
1655373540000|2022-06-16 09:59:00|||||||||9
1655373550000|2022-06-16 09:59:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|28
1655373560000|2022-06-16 09:59:20|||||||||3
1655373600000|2022-06-16 10:00:00|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|22
1655373610000|2022-06-16 10:00:10|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|6
1655373640000|2022-06-16 10:00:40|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|54
1655373650000|2022-06-16 10:00:50|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|18
1655373660000|2022-06-16 10:01:00|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1655373680000|2022-06-16 10:01:20|30.24|30.16|30.22|30.14|30.27|30.19|30.22|30.14|0
1655373700000|2022-06-16 10:01:40|||||||||18
1655373730000|2022-06-16 10:02:10|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|9
1655373740000|2022-06-16 10:02:20|30.19|30.11|30.19|30.11|30.22|30.14|30.19|30.11|0
1655373750000|2022-06-16 10:02:30|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655373800000|2022-06-16 10:03:20|||||||||20
1655373870000|2022-06-16 10:04:30|30.12|30.04|30.12|30.04|30.14|30.06|30.12|30.04|42
1655373930000|2022-06-16 10:05:30|||||||||15
1655373990000|2022-06-16 10:06:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|16
1655374000000|2022-06-16 10:06:40|||||||||17
1655374020000|2022-06-16 10:07:00|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|14
1655374100000|2022-06-16 10:08:20|30.02|29.94|30.04|29.96|30.07|29.99|30.02|29.94|27
1655374110000|2022-06-16 10:08:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1655374130000|2022-06-16 10:08:50|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|2
1655374150000|2022-06-16 10:09:10|30.04|29.96|30.04|29.96|30.04|29.96|30.02|29.94|8
1655374160000|2022-06-16 10:09:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1655374180000|2022-06-16 10:09:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|13
1655374200000|2022-06-16 10:10:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|2
1655374220000|2022-06-16 10:10:20|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|9
1655374230000|2022-06-16 10:10:30|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1655374270000|2022-06-16 10:11:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|10
1655374290000|2022-06-16 10:11:30|30.07|29.99|30.02|29.94|30.07|29.99|30.02|29.94|9
1655374340000|2022-06-16 10:12:20|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|33
1655374350000|2022-06-16 10:12:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|25
1655374380000|2022-06-16 10:13:00|29.97|29.89|30.02|29.94|30.02|29.94|29.97|29.89|5
1655374420000|2022-06-16 10:13:40|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|6
1655374430000|2022-06-16 10:13:50|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|15
1655374440000|2022-06-16 10:14:00|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|3
1655374450000|2022-06-16 10:14:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|11
1655374480000|2022-06-16 10:14:40|30.09|30.01|30.12|30.04|30.12|30.04|30.09|30.01|8
1655374520000|2022-06-16 10:15:20|||||||||1
1655374540000|2022-06-16 10:15:40|||||||||1
1655374560000|2022-06-16 10:16:00|30.14|30.06|30.12|30.04|30.17|30.09|30.12|30.04|3
1655374610000|2022-06-16 10:16:50|30.09|30.01|30.12|30.04|30.12|30.04|30.07|29.99|15
1655374650000|2022-06-16 10:17:30|30.14|30.06|30.12|30.04|30.17|30.09|30.12|30.04|43
1655374710000|2022-06-16 10:18:30|||||||||5
1655374720000|2022-06-16 10:18:40|||||||||15
1655374730000|2022-06-16 10:18:50|30.17|30.09|30.12|30.04|30.17|30.09|30.12|30.04|27
1655374740000|2022-06-16 10:19:00|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|0
1655374760000|2022-06-16 10:19:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|2
1655374800000|2022-06-16 10:20:00|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|18
1655374810000|2022-06-16 10:20:10|30.14|30.06|30.14|30.06|30.17|30.09|30.14|30.06|2
1655374820000|2022-06-16 10:20:20|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|10
1655374830000|2022-06-16 10:20:30|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1655374850000|2022-06-16 10:20:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|1
1655374860000|2022-06-16 10:21:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655374890000|2022-06-16 10:21:30|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|71
1655374900000|2022-06-16 10:21:40|30.19|30.11|30.17|30.09|30.21|30.13|30.17|30.09|10
1655374910000|2022-06-16 10:21:50|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|1
1655374920000|2022-06-16 10:22:00|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1655374930000|2022-06-16 10:22:10|30.21|30.13|30.22|30.14|30.22|30.14|30.21|30.13|0
1655374960000|2022-06-16 10:22:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|9
1655374970000|2022-06-16 10:22:50|30.26|30.18|30.22|30.14|30.26|30.18|30.22|30.14|1
1655374990000|2022-06-16 10:23:10|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|15
1655375000000|2022-06-16 10:23:20|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|21
1655375010000|2022-06-16 10:23:30|30.24|30.16|30.24|30.16|30.26|30.18|30.24|30.16|2
1655375020000|2022-06-16 10:23:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1655375050000|2022-06-16 10:24:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|3
1655375110000|2022-06-16 10:25:10|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|6
1655375130000|2022-06-16 10:25:30|30.24|30.16|30.22|30.14|30.27|30.19|30.22|30.14|5
1655375220000|2022-06-16 10:27:00|30.24|30.16|30.24|30.16|30.27|30.19|30.24|30.16|3
1655375230000|2022-06-16 10:27:10|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|3
1655375240000|2022-06-16 10:27:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655375250000|2022-06-16 10:27:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1655375260000|2022-06-16 10:27:40|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|7
1655375270000|2022-06-16 10:27:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655375290000|2022-06-16 10:28:10|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|11
1655375300000|2022-06-16 10:28:20|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1655375310000|2022-06-16 10:28:30|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1655375320000|2022-06-16 10:28:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655375330000|2022-06-16 10:28:50|30.24|30.16|30.22|30.14|30.27|30.19|30.22|30.14|0
1655375340000|2022-06-16 10:29:00|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|6
1655375400000|2022-06-16 10:30:00|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|1
1655375450000|2022-06-16 10:30:50|||||||||53
1655375590000|2022-06-16 10:33:10|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|8
1655375600000|2022-06-16 10:33:20|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|1
1655375630000|2022-06-16 10:33:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655375660000|2022-06-16 10:34:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|8
1655375680000|2022-06-16 10:34:40|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|1
1655375690000|2022-06-16 10:34:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|5
1655375700000|2022-06-16 10:35:00|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|5
1655375710000|2022-06-16 10:35:10|||||||||1
1655376230000|2022-06-16 10:43:50|||||||||33
1655376240000|2022-06-16 10:44:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|5
1655376250000|2022-06-16 10:44:10|30.27|30.19|30.27|30.19|30.27|30.19|30.24|30.16|3
1655376290000|2022-06-16 10:44:50|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|5
1655376370000|2022-06-16 10:46:10|||||||||2
1655376380000|2022-06-16 10:46:20|||||||||10
1655376440000|2022-06-16 10:47:20|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|4
1655376470000|2022-06-16 10:47:50|||||||||4
1655376480000|2022-06-16 10:48:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|2
1655376570000|2022-06-16 10:49:30|||||||||21
1655376580000|2022-06-16 10:49:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1655376610000|2022-06-16 10:50:10|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|4
1655376620000|2022-06-16 10:50:20|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|10
1655376670000|2022-06-16 10:51:10|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|9
1655376760000|2022-06-16 10:52:40|||||||||3
1655376800000|2022-06-16 10:53:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|9
1655376810000|2022-06-16 10:53:30|||||||||8
1655376820000|2022-06-16 10:53:40|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|8
1655376850000|2022-06-16 10:54:10|||||||||10
1655376890000|2022-06-16 10:54:50|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|35
1655376910000|2022-06-16 10:55:10|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|23
1655376920000|2022-06-16 10:55:20|||||||||16
1655376940000|2022-06-16 10:55:40|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|2
1655376950000|2022-06-16 10:55:50|30.36|30.28|30.32|30.24|30.37|30.29|30.32|30.24|6
1655376960000|2022-06-16 10:56:00|30.34|30.26|30.32|30.24|30.37|30.29|30.32|30.24|13
1655377020000|2022-06-16 10:57:00|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|1
1655377030000|2022-06-16 10:57:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1655377040000|2022-06-16 10:57:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|2
1655377050000|2022-06-16 10:57:30|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|11
1655377070000|2022-06-16 10:57:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655377080000|2022-06-16 10:58:00|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|2
1655377110000|2022-06-16 10:58:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|33
1655377130000|2022-06-16 10:58:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|6
1655377140000|2022-06-16 10:59:00|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|2
1655377150000|2022-06-16 10:59:10|30.41|30.33|30.42|30.34|30.42|30.34|30.39|30.31|4
1655377160000|2022-06-16 10:59:20|30.41|30.33|30.42|30.34|30.42|30.34|30.41|30.33|0
1655377170000|2022-06-16 10:59:30|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|4
1655377180000|2022-06-16 10:59:40|30.42|30.34|30.42|30.34|30.46|30.38|30.42|30.34|38
1655377190000|2022-06-16 10:59:50|30.46|30.38|30.46|30.38|30.46|30.38|30.44|30.36|52
1655377200000|2022-06-16 11:00:00|30.47|30.39|30.34|30.26|30.47|30.39|30.32|30.24|49
1655377210000|2022-06-16 11:00:10|30.32|30.24|30.37|30.29|30.37|30.29|30.32|30.24|0
1655377220000|2022-06-16 11:00:20|30.41|30.33|30.42|30.34|30.44|30.36|30.41|30.33|4
1655377230000|2022-06-16 11:00:30|30.44|30.36|30.37|30.29|30.44|30.36|30.37|30.29|17
1655377240000|2022-06-16 11:00:40|30.41|30.33|30.39|30.31|30.42|30.34|30.36|30.28|5
1655377250000|2022-06-16 11:00:50|30.37|30.29|30.37|30.29|30.39|30.31|30.36|30.28|0
1655377260000|2022-06-16 11:01:00|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|0
1655377270000|2022-06-16 11:01:10|||||||||1
1655377320000|2022-06-16 11:02:00|30.32|30.24|30.29|30.21|30.32|30.24|30.27|30.19|19
1655377330000|2022-06-16 11:02:10|30.27|30.19|30.27|30.19|30.32|30.24|30.27|30.19|9
1655377340000|2022-06-16 11:02:20|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1655377350000|2022-06-16 11:02:30|30.29|30.21|30.31|30.23|30.32|30.24|30.29|30.21|6
1655377360000|2022-06-16 11:02:40|30.32|30.24|30.27|30.19|30.32|30.24|30.27|30.19|1
1655377370000|2022-06-16 11:02:50|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|1
1655377420000|2022-06-16 11:03:40|30.29|30.21|30.27|30.19|30.32|30.24|30.27|30.19|11
1655377430000|2022-06-16 11:03:50|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|0
1655377460000|2022-06-16 11:04:20|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|3
1655377470000|2022-06-16 11:04:30|30.29|30.21|30.32|30.24|30.32|30.24|30.27|30.19|0
1655377510000|2022-06-16 11:05:10|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|4
1655377520000|2022-06-16 11:05:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1655377540000|2022-06-16 11:05:40|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|3
1655377570000|2022-06-16 11:06:10|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|29
1655377580000|2022-06-16 11:06:20|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|1
1655377620000|2022-06-16 11:07:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|2
1655377630000|2022-06-16 11:07:10|30.27|30.19|30.27|30.19|30.27|30.19|30.24|30.16|2
1655377650000|2022-06-16 11:07:30|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|6
1655377660000|2022-06-16 11:07:40|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|6
1655377680000|2022-06-16 11:08:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1655377690000|2022-06-16 11:08:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1655377700000|2022-06-16 11:08:20|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|4
1655377720000|2022-06-16 11:08:40|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|3
1655377740000|2022-06-16 11:09:00|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|0
1655377760000|2022-06-16 11:09:20|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|1
1655377770000|2022-06-16 11:09:30|30.32|30.24|30.27|30.19|30.32|30.24|30.27|30.19|2
1655377790000|2022-06-16 11:09:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|7
1655377800000|2022-06-16 11:10:00|30.24|30.16|30.27|30.19|30.27|30.19|30.22|30.14|3
1655377850000|2022-06-16 11:10:50|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|4
1655377920000|2022-06-16 11:12:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|2
1655377930000|2022-06-16 11:12:10|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1655377950000|2022-06-16 11:12:30|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|5
1655377960000|2022-06-16 11:12:40|30.29|30.21|30.27|30.19|30.31|30.23|30.27|30.19|10
1655377980000|2022-06-16 11:13:00|||||||||9
1655378000000|2022-06-16 11:13:20|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|9
1655378020000|2022-06-16 11:13:40|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|0
1655378030000|2022-06-16 11:13:50|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1655378040000|2022-06-16 11:14:00|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|11
1655378050000|2022-06-16 11:14:10|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|2
1655378070000|2022-06-16 11:14:30|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|8
1655378100000|2022-06-16 11:15:00|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|7
1655378110000|2022-06-16 11:15:10|30.31|30.23|30.29|30.21|30.31|30.23|30.27|30.19|5
1655378120000|2022-06-16 11:15:20|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|0
1655378130000|2022-06-16 11:15:30|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1655378140000|2022-06-16 11:15:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1655378150000|2022-06-16 11:15:50|30.34|30.26|30.32|30.24|30.36|30.28|30.32|30.24|5
1655378160000|2022-06-16 11:16:00|||||||||1
1655378180000|2022-06-16 11:16:20|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|0
1655378320000|2022-06-16 11:18:40|30.34|30.26|30.36|30.28|30.36|30.28|30.32|30.24|6
1655378380000|2022-06-16 11:19:40|||||||||25
1655378390000|2022-06-16 11:19:50|||||||||1
1655378400000|2022-06-16 11:20:00|30.38|30.3|30.36|30.28|30.41|30.33|30.36|30.28|29
1655378410000|2022-06-16 11:20:10|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1655378420000|2022-06-16 11:20:20|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1655378430000|2022-06-16 11:20:30|30.41|30.33|30.41|30.33|30.41|30.33|30.36|30.28|0
1655378440000|2022-06-16 11:20:40|30.38|30.3|30.38|30.3|30.41|30.33|30.38|30.3|4
1655378450000|2022-06-16 11:20:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|21
1655378460000|2022-06-16 11:21:00|30.36|30.28|30.36|30.28|30.38|30.3|30.36|30.28|5
1655378470000|2022-06-16 11:21:10|||||||||1
1655378490000|2022-06-16 11:21:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|12
1655378510000|2022-06-16 11:21:50|||||||||1
1655378520000|2022-06-16 11:22:00|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|1
1655378530000|2022-06-16 11:22:10|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|1
1655378540000|2022-06-16 11:22:20|30.36|30.28|30.41|30.33|30.41|30.33|30.36|30.28|2
1655378550000|2022-06-16 11:22:30|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|26
1655378570000|2022-06-16 11:22:50|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|1
1655378590000|2022-06-16 11:23:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|48
1655378600000|2022-06-16 11:23:20|30.33|30.25|30.33|30.25|30.33|30.25|30.31|30.23|0
1655378610000|2022-06-16 11:23:30|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1655378620000|2022-06-16 11:23:40|||||||||2
1655378630000|2022-06-16 11:23:50|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1655378640000|2022-06-16 11:24:00|||||||||1
1655378660000|2022-06-16 11:24:20|||||||||1
1655378690000|2022-06-16 11:24:50|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|9
1655378700000|2022-06-16 11:25:00|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|1
1655378740000|2022-06-16 11:25:40|30.33|30.25|30.31|30.23|30.36|30.28|30.31|30.23|85
1655378770000|2022-06-16 11:26:10|30.29|30.21|30.31|30.23|30.32|30.24|30.27|30.19|19
1655378780000|2022-06-16 11:26:20|30.27|30.19|30.18|30.1|30.29|30.21|30.18|30.1|38
1655378790000|2022-06-16 11:26:30|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|11
1655378800000|2022-06-16 11:26:40|30.19|30.11|30.2|30.12|30.22|30.14|30.17|30.09|4
1655378810000|2022-06-16 11:26:50|30.22|30.14|30.19|30.11|30.22|30.14|30.17|30.09|4
1655378820000|2022-06-16 11:27:00|30.17|30.09|30.19|30.11|30.22|30.14|30.17|30.09|6
1655378830000|2022-06-16 11:27:10|30.17|30.09|30.12|30.04|30.17|30.09|30.12|30.04|3
1655378850000|2022-06-16 11:27:30|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|1
1655378860000|2022-06-16 11:27:40|30.09|30.01|30.12|30.04|30.12|30.04|30.07|29.99|3
1655378870000|2022-06-16 11:27:50|30.07|29.99|30.15|30.07|30.17|30.09|30.07|29.99|11
1655378880000|2022-06-16 11:28:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|1
1655378890000|2022-06-16 11:28:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|15
1655378900000|2022-06-16 11:28:20|30.14|30.06|30.14|30.06|30.14|30.06|30.1|30.02|1
1655378910000|2022-06-16 11:28:30|30.12|30.04|30.1|30.02|30.14|30.06|30.1|30.02|3
1655378920000|2022-06-16 11:28:40|30.07|29.99|30.12|30.04|30.12|30.04|30.07|29.99|1
1655378930000|2022-06-16 11:28:50|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|1
1655378940000|2022-06-16 11:29:00|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|1
1655378950000|2022-06-16 11:29:10|30.14|30.06|30.17|30.09|30.17|30.09|30.12|30.04|8
1655378960000|2022-06-16 11:29:20|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|2
1655378970000|2022-06-16 11:29:30|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655378980000|2022-06-16 11:29:40|30.17|30.09|30.17|30.09|30.19|30.11|30.17|30.09|5
1655378990000|2022-06-16 11:29:50|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|2
1655379000000|2022-06-16 11:30:00|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|14
1655379020000|2022-06-16 11:30:20|||||||||1
1655379040000|2022-06-16 11:30:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|2
1655379060000|2022-06-16 11:31:00|30.22|30.14|30.21|30.13|30.22|30.14|30.21|30.13|0
1655379070000|2022-06-16 11:31:10|30.22|30.14|30.26|30.18|30.26|30.18|30.21|30.13|16
1655379090000|2022-06-16 11:31:30|30.31|30.23|30.26|30.18|30.31|30.23|30.26|30.18|5
1655379100000|2022-06-16 11:31:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1655379110000|2022-06-16 11:31:50|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|2
1655379120000|2022-06-16 11:32:00|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|0
1655379130000|2022-06-16 11:32:10|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|8
1655379140000|2022-06-16 11:32:20|30.33|30.25|30.36|30.28|30.36|30.28|30.31|30.23|16
1655379150000|2022-06-16 11:32:30|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|13
1655379170000|2022-06-16 11:32:50|30.26|30.18|30.26|30.18|30.28|30.2|30.26|30.18|2
1655379180000|2022-06-16 11:33:00|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|0
1655379210000|2022-06-16 11:33:30|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|2
1655379220000|2022-06-16 11:33:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1655379230000|2022-06-16 11:33:50|30.28|30.2|30.28|30.2|30.31|30.23|30.26|30.18|9
1655379240000|2022-06-16 11:34:00|30.26|30.18|30.28|30.2|30.31|30.23|30.26|30.18|3
1655379250000|2022-06-16 11:34:10|30.31|30.23|30.26|30.18|30.31|30.23|30.26|30.18|10
1655379290000|2022-06-16 11:34:50|||||||||1
1655379300000|2022-06-16 11:35:00|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|3
1655379310000|2022-06-16 11:35:10|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1655379320000|2022-06-16 11:35:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1655379330000|2022-06-16 11:35:30|||||||||2
1655379340000|2022-06-16 11:35:40|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1655379350000|2022-06-16 11:35:50|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|2
1655379360000|2022-06-16 11:36:00|30.26|30.18|30.26|30.18|30.28|30.2|30.26|30.18|0
1655379370000|2022-06-16 11:36:10|30.28|30.2|30.26|30.18|30.31|30.23|30.21|30.13|2
1655379390000|2022-06-16 11:36:30|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|0
1655379400000|2022-06-16 11:36:40|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1655379410000|2022-06-16 11:36:50|30.23|30.15|30.23|30.15|30.23|30.15|30.21|30.13|0
1655379420000|2022-06-16 11:37:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|4
1655379430000|2022-06-16 11:37:10|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|0
1655379450000|2022-06-16 11:37:30|30.26|30.18|30.21|30.13|30.26|30.18|30.21|30.13|5
1655379460000|2022-06-16 11:37:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|3
1655379470000|2022-06-16 11:37:50|||||||||10
1655379480000|2022-06-16 11:38:00|30.28|30.2|30.26|30.18|30.3|30.22|30.26|30.18|10
1655379500000|2022-06-16 11:38:20|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|4
1655379510000|2022-06-16 11:38:30|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1655379530000|2022-06-16 11:38:50|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|13
1655379540000|2022-06-16 11:39:00|||||||||12
1655379550000|2022-06-16 11:39:10|||||||||1
1655379560000|2022-06-16 11:39:20|||||||||2
1655379580000|2022-06-16 11:39:40|||||||||1
1655379590000|2022-06-16 11:39:50|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|16
1655379600000|2022-06-16 11:40:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1655379610000|2022-06-16 11:40:10|||||||||2
1655379650000|2022-06-16 11:40:50|||||||||1
1655379660000|2022-06-16 11:41:00|30.38|30.3|30.4|30.32|30.4|30.32|30.35|30.27|18
1655379680000|2022-06-16 11:41:20|||||||||16
1655379700000|2022-06-16 11:41:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|10
1655379710000|2022-06-16 11:41:50|30.4|30.32|30.4|30.32|30.4|30.32|30.38|30.3|13
1655379720000|2022-06-16 11:42:00|30.35|30.27|30.4|30.32|30.4|30.32|30.35|30.27|3
1655379730000|2022-06-16 11:42:10|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|0
1655379740000|2022-06-16 11:42:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1655379750000|2022-06-16 11:42:30|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|10
1655379760000|2022-06-16 11:42:40|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|4
1655379770000|2022-06-16 11:42:50|||||||||1
1655379780000|2022-06-16 11:43:00|30.45|30.37|30.45|30.37|30.45|30.37|30.42|30.34|2
1655379790000|2022-06-16 11:43:10|||||||||5
1655379830000|2022-06-16 11:43:50|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|33
1655379840000|2022-06-16 11:44:00|||||||||6
1655379850000|2022-06-16 11:44:10|30.52|30.44|30.52|30.44|30.52|30.44|30.5|30.42|10
1655379860000|2022-06-16 11:44:20|30.5|30.42|30.5|30.42|30.52|30.44|30.5|30.42|3
1655379870000|2022-06-16 11:44:30|30.52|30.44|30.5|30.42|30.52|30.44|30.47|30.39|7
1655379880000|2022-06-16 11:44:40|||||||||2
1655379890000|2022-06-16 11:44:50|||||||||2
1655379900000|2022-06-16 11:45:00|30.52|30.44|30.52|30.44|30.55|30.47|30.52|30.44|0
1655379910000|2022-06-16 11:45:10|30.55|30.47|30.55|30.47|30.55|30.47|30.5|30.42|5
1655379920000|2022-06-16 11:45:20|30.57|30.49|30.6|30.52|30.6|30.52|30.55|30.47|9
1655379930000|2022-06-16 11:45:30|30.57|30.49|30.57|30.49|30.6|30.52|30.55|30.47|3
1655379940000|2022-06-16 11:45:40|30.6|30.52|30.55|30.47|30.6|30.52|30.55|30.47|6
1655379950000|2022-06-16 11:45:50|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|5
1655379960000|2022-06-16 11:46:00|30.6|30.52|30.6|30.52|30.6|30.52|30.57|30.49|0
1655379970000|2022-06-16 11:46:10|30.57|30.49|30.6|30.52|30.6|30.52|30.57|30.49|20
1655379980000|2022-06-16 11:46:20|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|1
1655380010000|2022-06-16 11:46:50|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|3
1655380020000|2022-06-16 11:47:00|30.57|30.49|30.6|30.52|30.6|30.52|30.57|30.49|0
1655380040000|2022-06-16 11:47:20|30.57|30.49|30.6|30.52|30.6|30.52|30.57|30.49|3
1655380050000|2022-06-16 11:47:30|30.57|30.49|30.55|30.47|30.6|30.52|30.55|30.47|2
1655380060000|2022-06-16 11:47:40|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1655380070000|2022-06-16 11:47:50|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|2
1655380080000|2022-06-16 11:48:00|30.6|30.52|30.6|30.52|30.6|30.52|30.57|30.49|3
1655380130000|2022-06-16 11:48:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|22
1655380140000|2022-06-16 11:49:00|30.64|30.56|30.65|30.57|30.65|30.57|30.64|30.56|133
1655380150000|2022-06-16 11:49:10|30.64|30.56|30.64|30.56|30.64|30.56|30.6|30.52|11
1655380160000|2022-06-16 11:49:20|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|0
1655380190000|2022-06-16 11:49:50|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|0
1655380200000|2022-06-16 11:50:00|30.65|30.57|30.69|30.61|30.69|30.61|30.65|30.57|71
1655380220000|2022-06-16 11:50:20|||||||||10
1655380250000|2022-06-16 11:50:50|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|30
1655380260000|2022-06-16 11:51:00|30.67|30.59|30.64|30.56|30.69|30.61|30.64|30.56|14
1655380270000|2022-06-16 11:51:10|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|20
1655380280000|2022-06-16 11:51:20|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1655380340000|2022-06-16 11:52:20|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|26
1655380370000|2022-06-16 11:52:50|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|25
1655380380000|2022-06-16 11:53:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|12
1655380390000|2022-06-16 11:53:10|30.69|30.61|30.64|30.56|30.69|30.61|30.64|30.56|43
1655380400000|2022-06-16 11:53:20|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|0
1655380410000|2022-06-16 11:53:30|30.69|30.61|30.64|30.56|30.69|30.61|30.64|30.56|12
1655380420000|2022-06-16 11:53:40|30.67|30.59|30.65|30.57|30.67|30.59|30.64|30.56|0
1655380430000|2022-06-16 11:53:50|30.67|30.59|30.65|30.57|30.69|30.61|30.65|30.57|33
1655380440000|2022-06-16 11:54:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1655380490000|2022-06-16 11:54:50|30.69|30.61|30.69|30.61|30.69|30.61|30.65|30.57|54
1655380530000|2022-06-16 11:55:30|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|13
1655380540000|2022-06-16 11:55:40|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|3
1655380550000|2022-06-16 11:55:50|||||||||10
1655380560000|2022-06-16 11:56:00|30.65|30.57|30.64|30.56|30.65|30.57|30.64|30.56|20
1655380570000|2022-06-16 11:56:10|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1655380580000|2022-06-16 11:56:20|30.69|30.61|30.67|30.59|30.69|30.61|30.67|30.59|2
1655380590000|2022-06-16 11:56:30|30.64|30.56|30.64|30.56|30.67|30.59|30.64|30.56|0
1655380610000|2022-06-16 11:56:50|||||||||27
1655380630000|2022-06-16 11:57:10|||||||||53
1655380640000|2022-06-16 11:57:20|||||||||45
1655380650000|2022-06-16 11:57:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|5
1655380660000|2022-06-16 11:57:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1655380680000|2022-06-16 11:58:00|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|17
1655380740000|2022-06-16 11:59:00|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|6
1655380750000|2022-06-16 11:59:10|30.55|30.47|30.55|30.47|30.55|30.47|30.54|30.46|0
1655380760000|2022-06-16 11:59:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1655380770000|2022-06-16 11:59:30|30.55|30.47|30.55|30.47|30.57|30.49|30.54|30.46|0
1655380780000|2022-06-16 11:59:40|30.54|30.46|30.55|30.47|30.55|30.47|30.54|30.46|0
1655380790000|2022-06-16 11:59:50|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|0
1655380800000|2022-06-16 12:00:00|30.59|30.51|30.6|30.52|30.6|30.52|30.59|30.51|5
1655380810000|2022-06-16 12:00:10|30.59|30.51|30.57|30.49|30.59|30.51|30.55|30.47|27
1655380820000|2022-06-16 12:00:20|30.59|30.51|30.55|30.47|30.59|30.51|30.55|30.47|1
1655380830000|2022-06-16 12:00:30|30.54|30.46|30.54|30.46|30.54|30.46|30.52|30.44|9
1655380840000|2022-06-16 12:00:40|30.52|30.44|30.52|30.44|30.54|30.46|30.5|30.42|7
1655380850000|2022-06-16 12:00:50|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|0
1655380860000|2022-06-16 12:01:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|6
1655380870000|2022-06-16 12:01:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|2
1655380910000|2022-06-16 12:01:50|30.49|30.41|30.5|30.42|30.5|30.42|30.49|30.41|1
1655380920000|2022-06-16 12:02:00|30.49|30.41|30.47|30.39|30.5|30.42|30.45|30.37|45
1655380930000|2022-06-16 12:02:10|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1655380950000|2022-06-16 12:02:30|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|7
1655380960000|2022-06-16 12:02:40|30.44|30.36|30.42|30.34|30.45|30.37|30.42|30.34|1
1655380970000|2022-06-16 12:02:50|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|102
1655380980000|2022-06-16 12:03:00|30.4|30.32|30.4|30.32|30.42|30.34|30.4|30.32|43
1655380990000|2022-06-16 12:03:10|30.35|30.27|30.35|30.27|30.38|30.3|30.35|30.27|53
1655381030000|2022-06-16 12:03:50|30.33|30.25|30.3|30.22|30.35|30.27|30.3|30.22|3
1655381040000|2022-06-16 12:04:00|30.33|30.25|30.35|30.27|30.35|30.27|30.3|30.22|3
1655381050000|2022-06-16 12:04:10|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|2
1655381120000|2022-06-16 12:05:20|30.33|30.25|30.35|30.27|30.35|30.27|30.3|30.22|11
1655381130000|2022-06-16 12:05:30|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|19
1655381180000|2022-06-16 12:06:20|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1655381190000|2022-06-16 12:06:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1655381210000|2022-06-16 12:06:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1655381220000|2022-06-16 12:07:00|30.28|30.2|30.23|30.15|30.3|30.22|30.23|30.15|0
1655381230000|2022-06-16 12:07:10|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|3
1655381250000|2022-06-16 12:07:30|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1655381260000|2022-06-16 12:07:40|30.25|30.17|30.21|30.13|30.25|30.17|30.21|30.13|4
1655381320000|2022-06-16 12:08:40|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|16
1655381330000|2022-06-16 12:08:50|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|12
1655381340000|2022-06-16 12:09:00|||||||||3
1655381370000|2022-06-16 12:09:30|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|12
1655381440000|2022-06-16 12:10:40|||||||||3
1655381460000|2022-06-16 12:11:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|8
1655381470000|2022-06-16 12:11:10|30.16|30.08|30.18|30.1|30.21|30.13|30.16|30.08|0
1655381480000|2022-06-16 12:11:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1655381490000|2022-06-16 12:11:30|||||||||1
1655381510000|2022-06-16 12:11:50|||||||||2
1655381550000|2022-06-16 12:12:30|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|20
1655381570000|2022-06-16 12:12:50|30.18|30.1|30.21|30.13|30.21|30.13|30.16|30.08|15
1655381600000|2022-06-16 12:13:20|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|0
1655381630000|2022-06-16 12:13:50|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|25
1655381640000|2022-06-16 12:14:00|30.16|30.08|30.18|30.1|30.21|30.13|30.16|30.08|23
1655381650000|2022-06-16 12:14:10|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|0
1655381660000|2022-06-16 12:14:20|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|0
1655381690000|2022-06-16 12:14:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|22
1655381700000|2022-06-16 12:15:00|30.21|30.13|30.16|30.08|30.21|30.13|30.16|30.08|32
1655381850000|2022-06-16 12:17:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|16
1655381860000|2022-06-16 12:17:40|||||||||5
1655381870000|2022-06-16 12:17:50|30.26|30.18|30.26|30.18|30.26|30.18|30.23|30.15|20
1655381920000|2022-06-16 12:18:40|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|129
1655381970000|2022-06-16 12:19:30|30.28|30.2|30.28|30.2|30.28|30.2|30.26|30.18|2
1655381990000|2022-06-16 12:19:50|30.31|30.23|30.28|30.2|30.31|30.23|30.26|30.18|3
1655382000000|2022-06-16 12:20:00|30.26|30.18|30.26|30.18|30.28|30.2|30.26|30.18|6
1655382010000|2022-06-16 12:20:10|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|23
1655382030000|2022-06-16 12:20:30|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|8
1655382060000|2022-06-16 12:21:00|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|6
1655382080000|2022-06-16 12:21:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1655382130000|2022-06-16 12:22:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|5
1655382140000|2022-06-16 12:22:20|30.23|30.15|30.21|30.13|30.26|30.18|30.21|30.13|0
1655382240000|2022-06-16 12:24:00|30.18|30.1|30.21|30.13|30.21|30.13|30.16|30.08|11
1655382310000|2022-06-16 12:25:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1655382320000|2022-06-16 12:25:20|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1655382330000|2022-06-16 12:25:30|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|12
1655382340000|2022-06-16 12:25:40|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|0
1655382360000|2022-06-16 12:26:00|||||||||2
1655382390000|2022-06-16 12:26:30|30.23|30.15|30.23|30.15|30.26|30.18|30.21|30.13|8
1655382400000|2022-06-16 12:26:40|30.26|30.18|30.26|30.18|30.26|30.18|30.23|30.15|15
1655382410000|2022-06-16 12:26:50|30.23|30.15|30.23|30.15|30.26|30.18|30.23|30.15|0
1655382420000|2022-06-16 12:27:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1655382440000|2022-06-16 12:27:20|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|12
1655382450000|2022-06-16 12:27:30|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|2
1655382460000|2022-06-16 12:27:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1655382550000|2022-06-16 12:29:10|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|11
1655382570000|2022-06-16 12:29:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|4
1655382600000|2022-06-16 12:30:00|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1655382610000|2022-06-16 12:30:10|30.26|30.18|30.26|30.18|30.26|30.18|30.21|30.13|24
1655382620000|2022-06-16 12:30:20|30.24|30.16|30.23|30.15|30.24|30.16|30.21|30.13|10
1655382630000|2022-06-16 12:30:30|30.21|30.13|30.23|30.15|30.23|30.15|30.19|30.11|20
1655382640000|2022-06-16 12:30:40|30.21|30.13|30.26|30.18|30.26|30.18|30.21|30.13|6
1655382650000|2022-06-16 12:30:50|30.24|30.16|30.26|30.18|30.26|30.18|30.21|30.13|35
1655382660000|2022-06-16 12:31:00|30.23|30.15|30.23|30.15|30.26|30.18|30.23|30.15|10
1655382670000|2022-06-16 12:31:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1655382690000|2022-06-16 12:31:30|30.16|30.08|30.18|30.1|30.21|30.13|30.16|30.08|1
1655382700000|2022-06-16 12:31:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1655382710000|2022-06-16 12:31:50|30.23|30.15|30.21|30.13|30.26|30.18|30.21|30.13|1
1655382720000|2022-06-16 12:32:00|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|0
1655382730000|2022-06-16 12:32:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|10
1655382740000|2022-06-16 12:32:20|30.21|30.13|30.21|30.13|30.23|30.15|30.21|30.13|5
1655382750000|2022-06-16 12:32:30|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|22
1655382770000|2022-06-16 12:32:50|||||||||1
1655382790000|2022-06-16 12:33:10|30.26|30.18|30.26|30.18|30.26|30.18|30.21|30.13|11
1655382810000|2022-06-16 12:33:30|30.23|30.15|30.23|30.15|30.26|30.18|30.21|30.13|12
1655382820000|2022-06-16 12:33:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1655382830000|2022-06-16 12:33:50|30.23|30.15|30.23|30.15|30.26|30.18|30.21|30.13|2
1655382840000|2022-06-16 12:34:00|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|0
1655382850000|2022-06-16 12:34:10|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|15
1655382860000|2022-06-16 12:34:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1655382870000|2022-06-16 12:34:30|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|0
1655382880000|2022-06-16 12:34:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1655382890000|2022-06-16 12:34:50|30.23|30.15|30.26|30.18|30.26|30.18|30.23|30.15|0
1655382900000|2022-06-16 12:35:00|30.23|30.15|30.28|30.2|30.28|30.2|30.23|30.15|23
1655382910000|2022-06-16 12:35:10|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1655382920000|2022-06-16 12:35:20|30.26|30.18|30.26|30.18|30.28|30.2|30.26|30.18|1
1655382930000|2022-06-16 12:35:30|30.23|30.15|30.21|30.13|30.26|30.18|30.21|30.13|13
1655382990000|2022-06-16 12:36:30|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|21
1655383020000|2022-06-16 12:37:00|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|3
1655383030000|2022-06-16 12:37:10|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|5
1655383040000|2022-06-16 12:37:20|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|9
1655383050000|2022-06-16 12:37:30|||||||||2
1655383060000|2022-06-16 12:37:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|13
1655383080000|2022-06-16 12:38:00|30.18|30.1|30.18|30.1|30.21|30.13|30.16|30.08|16
1655383090000|2022-06-16 12:38:10|30.21|30.13|30.16|30.08|30.21|30.13|30.16|30.08|2
1655383140000|2022-06-16 12:39:00|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|2
1655383150000|2022-06-16 12:39:10|30.2|30.12|30.16|30.08|30.2|30.12|30.16|30.08|7
1655383220000|2022-06-16 12:40:20|30.18|30.1|30.16|30.08|30.18|30.1|30.16|30.08|7
1655383230000|2022-06-16 12:40:30|||||||||2
1655383250000|2022-06-16 12:40:50|30.2|30.12|30.2|30.12|30.21|30.13|30.2|30.12|84
1655383260000|2022-06-16 12:41:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655383270000|2022-06-16 12:41:10|30.2|30.12|30.2|30.12|30.21|30.13|30.2|30.12|0
1655383280000|2022-06-16 12:41:20|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|0
1655383290000|2022-06-16 12:41:30|30.21|30.13|30.25|30.17|30.25|30.17|30.21|30.13|40
1655383310000|2022-06-16 12:41:50|30.2|30.12|30.2|30.12|30.23|30.15|30.2|30.12|12
1655383330000|2022-06-16 12:42:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1655383340000|2022-06-16 12:42:20|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|0
1655383380000|2022-06-16 12:43:00|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|1
1655383400000|2022-06-16 12:43:20|30.28|30.2|30.28|30.2|30.3|30.22|30.25|30.17|27
1655383410000|2022-06-16 12:43:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1655383430000|2022-06-16 12:43:50|30.23|30.15|30.23|30.15|30.23|30.15|30.2|30.12|16
1655383440000|2022-06-16 12:44:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|0
1655383450000|2022-06-16 12:44:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|4
1655383500000|2022-06-16 12:45:00|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|15
1655383510000|2022-06-16 12:45:10|30.28|30.2|30.25|30.17|30.3|30.22|30.25|30.17|0
1655383520000|2022-06-16 12:45:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1655383530000|2022-06-16 12:45:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1655383560000|2022-06-16 12:46:00|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|15
1655383590000|2022-06-16 12:46:30|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|11
1655383600000|2022-06-16 12:46:40|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|3
1655383610000|2022-06-16 12:46:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|2
1655383620000|2022-06-16 12:47:00|30.33|30.25|30.33|30.25|30.35|30.27|30.3|30.22|2
1655383630000|2022-06-16 12:47:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1655383640000|2022-06-16 12:47:20|||||||||4
1655383650000|2022-06-16 12:47:30|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|8
1655383660000|2022-06-16 12:47:40|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1655383670000|2022-06-16 12:47:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|16
1655383680000|2022-06-16 12:48:00|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|7
1655383690000|2022-06-16 12:48:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1655383700000|2022-06-16 12:48:20|30.38|30.3|30.38|30.3|30.4|30.32|30.38|30.3|1
1655383710000|2022-06-16 12:48:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1655383730000|2022-06-16 12:48:50|30.38|30.3|30.35|30.27|30.4|30.32|30.35|30.27|92
1655383740000|2022-06-16 12:49:00|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|4
1655383750000|2022-06-16 12:49:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1655383770000|2022-06-16 12:49:30|||||||||8
1655383790000|2022-06-16 12:49:50|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|0
1655383800000|2022-06-16 12:50:00|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|4
1655383810000|2022-06-16 12:50:10|||||||||12
1655383840000|2022-06-16 12:50:40|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|3
1655383850000|2022-06-16 12:50:50|30.32|30.24|30.33|30.25|30.35|30.27|30.3|30.22|2
1655383860000|2022-06-16 12:51:00|30.3|30.22|30.33|30.25|30.33|30.25|30.3|30.22|1
1655383870000|2022-06-16 12:51:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1655383880000|2022-06-16 12:51:20|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1655383890000|2022-06-16 12:51:30|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|0
1655383910000|2022-06-16 12:51:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|2
1655383940000|2022-06-16 12:52:20|30.28|30.2|30.28|30.2|30.28|30.2|30.25|30.17|22
1655383950000|2022-06-16 12:52:30|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1655383960000|2022-06-16 12:52:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1655383970000|2022-06-16 12:52:50|30.28|30.2|30.28|30.2|30.3|30.22|30.28|30.2|0
1655383980000|2022-06-16 12:53:00|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|0
1655383990000|2022-06-16 12:53:10|30.3|30.22|30.3|30.22|30.3|30.22|30.28|30.2|0
1655384000000|2022-06-16 12:53:20|30.28|30.2|30.25|30.17|30.28|30.2|30.25|30.17|4
1655384060000|2022-06-16 12:54:20|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1655384090000|2022-06-16 12:54:50|30.28|30.2|30.28|30.2|30.3|30.22|30.28|30.2|7
1655384100000|2022-06-16 12:55:00|30.3|30.22|30.25|30.17|30.3|30.22|30.25|30.17|1
1655384110000|2022-06-16 12:55:10|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|1
1655384120000|2022-06-16 12:55:20|30.28|30.2|30.26|30.18|30.3|30.22|30.26|30.18|3
1655384130000|2022-06-16 12:55:30|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1655384160000|2022-06-16 12:56:00|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|1
1655384180000|2022-06-16 12:56:20|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|0
1655384190000|2022-06-16 12:56:30|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|0
1655384210000|2022-06-16 12:56:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|2
1655384220000|2022-06-16 12:57:00|30.33|30.25|30.3|30.22|30.33|30.25|30.3|30.22|4
1655384230000|2022-06-16 12:57:10|30.31|30.23|30.35|30.27|30.35|30.27|30.31|30.23|1
1655384300000|2022-06-16 12:58:20|30.33|30.25|30.33|30.25|30.35|30.27|30.33|30.25|2
1655384310000|2022-06-16 12:58:30|30.35|30.27|30.33|30.25|30.35|30.27|30.33|30.25|0
1655384320000|2022-06-16 12:58:40|30.35|30.27|30.35|30.27|30.35|30.27|30.33|30.25|0
1655384380000|2022-06-16 12:59:40|||||||||1
1655384430000|2022-06-16 13:00:30|||||||||5
1655384460000|2022-06-16 13:01:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|1
1655384470000|2022-06-16 13:01:10|30.38|30.3|30.4|30.32|30.4|30.32|30.35|30.27|39
1655384480000|2022-06-16 13:01:20|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|0
1655384490000|2022-06-16 13:01:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1655384500000|2022-06-16 13:01:40|||||||||4
1655384520000|2022-06-16 13:02:00|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|10
1655384530000|2022-06-16 13:02:10|30.38|30.3|30.35|30.27|30.38|30.3|30.35|30.27|11
1655384540000|2022-06-16 13:02:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|11
1655384660000|2022-06-16 13:04:20|30.32|30.24|30.35|30.27|30.35|30.27|30.32|30.24|5
1655384680000|2022-06-16 13:04:40|||||||||2
1655384690000|2022-06-16 13:04:50|30.3|30.22|30.3|30.22|30.33|30.25|30.3|30.22|19
1655384730000|2022-06-16 13:05:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|2
1655384740000|2022-06-16 13:05:40|30.35|30.27|30.35|30.27|30.35|30.27|30.32|30.24|0
1655384770000|2022-06-16 13:06:10|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|7
1655384790000|2022-06-16 13:06:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|4
1655384800000|2022-06-16 13:06:40|30.4|30.32|30.4|30.32|30.4|30.32|30.37|30.29|0
1655384810000|2022-06-16 13:06:50|30.37|30.29|30.4|30.32|30.4|30.32|30.37|30.29|3
1655384820000|2022-06-16 13:07:00|30.37|30.29|30.37|30.29|30.37|30.29|30.35|30.27|1
1655384830000|2022-06-16 13:07:10|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|0
1655384840000|2022-06-16 13:07:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1655384900000|2022-06-16 13:08:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|2
1655384910000|2022-06-16 13:08:30|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|3
1655384920000|2022-06-16 13:08:40|30.35|30.27|30.35|30.27|30.37|30.29|30.35|30.27|14
1655384930000|2022-06-16 13:08:50|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1655384950000|2022-06-16 13:09:10|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|6
1655384960000|2022-06-16 13:09:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1655384980000|2022-06-16 13:09:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|3
1655384990000|2022-06-16 13:09:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1655385050000|2022-06-16 13:10:50|30.37|30.29|30.37|30.29|30.4|30.32|30.37|30.29|4
1655385060000|2022-06-16 13:11:00|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|0
1655385070000|2022-06-16 13:11:10|30.35|30.27|30.35|30.27|30.37|30.29|30.35|30.27|0
1655385150000|2022-06-16 13:12:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|4
1655385170000|2022-06-16 13:12:50|30.4|30.32|30.37|30.29|30.4|30.32|30.37|30.29|0
1655385180000|2022-06-16 13:13:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1655385190000|2022-06-16 13:13:10|30.37|30.29|30.37|30.29|30.37|30.29|30.35|30.27|4
1655385210000|2022-06-16 13:13:30|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|1
1655385220000|2022-06-16 13:13:40|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|0
1655385230000|2022-06-16 13:13:50|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1655385270000|2022-06-16 13:14:30|30.37|30.29|30.37|30.29|30.37|30.29|30.35|30.27|0
1655385280000|2022-06-16 13:14:40|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|0
1655385300000|2022-06-16 13:15:00|30.35|30.27|30.35|30.27|30.37|30.29|30.35|30.27|0
1655385320000|2022-06-16 13:15:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655385330000|2022-06-16 13:15:30|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|0
1655385350000|2022-06-16 13:15:50|||||||||5
1655385380000|2022-06-16 13:16:20|30.39|30.31|30.4|30.32|30.4|30.32|30.39|30.31|0
1655385400000|2022-06-16 13:16:40|30.42|30.34|30.45|30.37|30.45|30.37|30.42|30.34|71
1655385410000|2022-06-16 13:16:50|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|0
1655385430000|2022-06-16 13:17:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|15
1655385440000|2022-06-16 13:17:20|||||||||3
1655385460000|2022-06-16 13:17:40|||||||||3
1655385520000|2022-06-16 13:18:40|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|5
1655385530000|2022-06-16 13:18:50|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|2
1655385540000|2022-06-16 13:19:00|30.4|30.32|30.4|30.32|30.42|30.34|30.39|30.31|6
1655385560000|2022-06-16 13:19:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|3
1655385570000|2022-06-16 13:19:30|||||||||20
1655385580000|2022-06-16 13:19:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|20
1655385590000|2022-06-16 13:19:50|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|0
1655385600000|2022-06-16 13:20:00|30.42|30.34|30.42|30.34|30.44|30.36|30.4|30.32|6
1655385610000|2022-06-16 13:20:10|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|1
1655385620000|2022-06-16 13:20:20|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|0
1655385630000|2022-06-16 13:20:30|30.44|30.36|30.44|30.36|30.44|30.36|30.42|30.34|0
1655385710000|2022-06-16 13:21:50|30.47|30.39|30.49|30.41|30.49|30.41|30.44|30.36|1
1655385720000|2022-06-16 13:22:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|6
1655385730000|2022-06-16 13:22:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655385760000|2022-06-16 13:22:40|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|1
1655385790000|2022-06-16 13:23:10|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|8
1655385840000|2022-06-16 13:24:00|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|12
1655385850000|2022-06-16 13:24:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|0
1655385870000|2022-06-16 13:24:30|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1655385880000|2022-06-16 13:24:40|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1655385910000|2022-06-16 13:25:10|||||||||1
1655385970000|2022-06-16 13:26:10|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|9
1655385980000|2022-06-16 13:26:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1655385990000|2022-06-16 13:26:30|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|2
1655386020000|2022-06-16 13:27:00|30.44|30.36|30.49|30.41|30.49|30.41|30.44|30.36|20
1655386040000|2022-06-16 13:27:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|5
1655386050000|2022-06-16 13:27:30|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|0
1655386070000|2022-06-16 13:27:50|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|11
1655386080000|2022-06-16 13:28:00|30.49|30.41|30.49|30.41|30.54|30.46|30.49|30.41|45
1655386140000|2022-06-16 13:29:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|4
1655386150000|2022-06-16 13:29:10|||||||||2
1655386160000|2022-06-16 13:29:20|||||||||7
1655386170000|2022-06-16 13:29:30|||||||||1
1655386180000|2022-06-16 13:29:40|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|6
1655386190000|2022-06-16 13:29:50|||||||||1
1655386200000|2022-06-16 13:30:00|||||||||6
1655386210000|2022-06-16 13:30:10|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|12
1655386220000|2022-06-16 13:30:20|||||||||1
1655386230000|2022-06-16 13:30:30|30.57|30.49|30.59|30.51|30.59|30.51|30.54|30.46|15
1655386240000|2022-06-16 13:30:40|30.57|30.49|30.54|30.46|30.59|30.51|30.54|30.46|3
1655386250000|2022-06-16 13:30:50|30.57|30.49|30.54|30.46|30.57|30.49|30.54|30.46|1
1655386260000|2022-06-16 13:31:00|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|5
1655386270000|2022-06-16 13:31:10|30.52|30.44|30.49|30.41|30.54|30.46|30.49|30.41|0
1655386280000|2022-06-16 13:31:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|28
1655386290000|2022-06-16 13:31:30|30.44|30.36|30.49|30.41|30.49|30.41|30.44|30.36|14
1655386300000|2022-06-16 13:31:40|30.47|30.39|30.49|30.41|30.49|30.41|30.44|30.36|3
1655386310000|2022-06-16 13:31:50|30.47|30.39|30.49|30.41|30.49|30.41|30.44|30.36|5
1655386320000|2022-06-16 13:32:00|30.47|30.39|30.47|30.39|30.49|30.41|30.44|30.36|8
1655386330000|2022-06-16 13:32:10|30.44|30.36|30.49|30.41|30.54|30.46|30.44|30.36|17
1655386340000|2022-06-16 13:32:20|30.47|30.39|30.47|30.39|30.47|30.39|30.44|30.36|3
1655386350000|2022-06-16 13:32:30|30.44|30.36|30.44|30.36|30.47|30.39|30.44|30.36|88
1655386360000|2022-06-16 13:32:40|30.47|30.39|30.44|30.36|30.47|30.39|30.44|30.36|28
1655386370000|2022-06-16 13:32:50|30.42|30.34|30.39|30.31|30.42|30.34|30.39|30.31|8
1655386380000|2022-06-16 13:33:00|30.42|30.34|30.44|30.36|30.44|30.36|30.42|30.34|7
1655386390000|2022-06-16 13:33:10|||||||||7
1655386400000|2022-06-16 13:33:20|30.47|30.39|30.49|30.41|30.49|30.41|30.44|30.36|39
1655386410000|2022-06-16 13:33:30|30.52|30.44|30.54|30.46|30.54|30.46|30.52|30.44|15
1655386430000|2022-06-16 13:33:50|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|6
1655386450000|2022-06-16 13:34:10|30.64|30.56|30.64|30.56|30.64|30.56|30.62|30.54|36
1655386460000|2022-06-16 13:34:20|||||||||3
1655386470000|2022-06-16 13:34:30|30.62|30.54|30.62|30.54|30.64|30.56|30.59|30.51|7
1655386480000|2022-06-16 13:34:40|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|0
1655386490000|2022-06-16 13:34:50|||||||||59
1655386500000|2022-06-16 13:35:00|||||||||6
1655386510000|2022-06-16 13:35:10|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|4
1655386520000|2022-06-16 13:35:20|||||||||1
1655386530000|2022-06-16 13:35:30|30.59|30.51|30.59|30.51|30.64|30.56|30.59|30.51|36
1655386560000|2022-06-16 13:36:00|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|12
1655386570000|2022-06-16 13:36:10|||||||||1
1655386580000|2022-06-16 13:36:20|30.52|30.44|30.54|30.46|30.54|30.46|30.49|30.41|82
1655386590000|2022-06-16 13:36:30|30.56|30.48|30.54|30.46|30.59|30.51|30.54|30.46|10
1655386600000|2022-06-16 13:36:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|6
1655386610000|2022-06-16 13:36:50|30.57|30.49|30.54|30.46|30.59|30.51|30.54|30.46|11
1655386620000|2022-06-16 13:37:00|30.56|30.48|30.54|30.46|30.56|30.48|30.54|30.46|4
1655386640000|2022-06-16 13:37:20|30.56|30.48|30.56|30.48|30.59|30.51|30.54|30.46|3
1655386650000|2022-06-16 13:37:30|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|0
1655386660000|2022-06-16 13:37:40|||||||||9
1655386670000|2022-06-16 13:37:50|30.56|30.48|30.54|30.46|30.59|30.51|30.54|30.46|7
1655386680000|2022-06-16 13:38:00|30.56|30.48|30.59|30.51|30.59|30.51|30.54|30.46|2
1655386690000|2022-06-16 13:38:10|30.61|30.53|30.64|30.56|30.64|30.56|30.61|30.53|5
1655386720000|2022-06-16 13:38:40|30.66|30.58|30.64|30.56|30.69|30.61|30.64|30.56|15
1655386730000|2022-06-16 13:38:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|2
1655386740000|2022-06-16 13:39:00|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|4
1655386750000|2022-06-16 13:39:10|30.78|30.7|30.74|30.66|30.78|30.7|30.73|30.65|31
1655386760000|2022-06-16 13:39:20|30.73|30.65|30.71|30.63|30.74|30.66|30.69|30.61|17
1655386770000|2022-06-16 13:39:30|30.74|30.66|30.71|30.63|30.74|30.66|30.69|30.61|19
1655386780000|2022-06-16 13:39:40|30.74|30.66|30.69|30.61|30.74|30.66|30.69|30.61|15
1655386790000|2022-06-16 13:39:50|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|13
1655386800000|2022-06-16 13:40:00|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|18
1655386810000|2022-06-16 13:40:10|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|4
1655386830000|2022-06-16 13:40:30|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|6
1655386840000|2022-06-16 13:40:40|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|53
1655386850000|2022-06-16 13:40:50|30.73|30.65|30.74|30.66|30.74|30.66|30.69|30.61|30
1655386860000|2022-06-16 13:41:00|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|6
1655386870000|2022-06-16 13:41:10|30.73|30.65|30.74|30.66|30.74|30.66|30.71|30.63|13
1655386880000|2022-06-16 13:41:20|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|8
1655386890000|2022-06-16 13:41:30|||||||||4
1655386900000|2022-06-16 13:41:40|||||||||6
1655386910000|2022-06-16 13:41:50|30.73|30.65|30.69|30.61|30.73|30.65|30.69|30.61|11
1655386930000|2022-06-16 13:42:10|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|18
1655386960000|2022-06-16 13:42:40|30.69|30.61|30.69|30.61|30.69|30.61|30.64|30.56|14
1655386970000|2022-06-16 13:42:50|30.66|30.58|30.69|30.61|30.69|30.61|30.66|30.58|1
1655386980000|2022-06-16 13:43:00|||||||||1
1655387000000|2022-06-16 13:43:20|30.73|30.65|30.73|30.65|30.73|30.65|30.69|30.61|67
1655387010000|2022-06-16 13:43:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|2
1655387020000|2022-06-16 13:43:40|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|3
1655387030000|2022-06-16 13:43:50|30.76|30.68|30.78|30.7|30.78|30.7|30.74|30.66|57
1655387040000|2022-06-16 13:44:00|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|8
1655387060000|2022-06-16 13:44:20|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|12
1655387070000|2022-06-16 13:44:30|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1655387090000|2022-06-16 13:44:50|||||||||9
1655387100000|2022-06-16 13:45:00|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|15
1655387110000|2022-06-16 13:45:10|30.71|30.63|30.66|30.58|30.73|30.65|30.66|30.58|36
1655387120000|2022-06-16 13:45:20|30.69|30.61|30.69|30.61|30.69|30.61|30.64|30.56|27
1655387130000|2022-06-16 13:45:30|30.68|30.6|30.68|30.6|30.69|30.61|30.68|30.6|0
1655387140000|2022-06-16 13:45:40|30.64|30.56|30.69|30.61|30.69|30.61|30.64|30.56|39
1655387150000|2022-06-16 13:45:50|||||||||1
1655387170000|2022-06-16 13:46:10|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|21
1655387190000|2022-06-16 13:46:30|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|12
1655387200000|2022-06-16 13:46:40|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|5
1655387210000|2022-06-16 13:46:50|30.69|30.61|30.64|30.56|30.69|30.61|30.64|30.56|18
1655387220000|2022-06-16 13:47:00|||||||||13
1655387240000|2022-06-16 13:47:20|||||||||5
1655387250000|2022-06-16 13:47:30|30.62|30.54|30.64|30.56|30.64|30.56|30.62|30.54|20
1655387260000|2022-06-16 13:47:40|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|9
1655387270000|2022-06-16 13:47:50|30.61|30.53|30.61|30.53|30.64|30.56|30.59|30.51|3
1655387280000|2022-06-16 13:48:00|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|21
1655387300000|2022-06-16 13:48:20|30.54|30.46|30.59|30.51|30.59|30.51|30.54|30.46|57
1655387310000|2022-06-16 13:48:30|30.57|30.49|30.54|30.46|30.59|30.51|30.54|30.46|26
1655387330000|2022-06-16 13:48:50|30.57|30.49|30.57|30.49|30.59|30.51|30.54|30.46|24
1655387340000|2022-06-16 13:49:00|30.54|30.46|30.59|30.51|30.59|30.51|30.54|30.46|3
1655387350000|2022-06-16 13:49:10|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|18
1655387380000|2022-06-16 13:49:40|30.61|30.53|30.64|30.56|30.64|30.56|30.59|30.51|3
1655387390000|2022-06-16 13:49:50|30.66|30.58|30.64|30.56|30.69|30.61|30.64|30.56|6
1655387400000|2022-06-16 13:50:00|30.69|30.61|30.69|30.61|30.69|30.61|30.66|30.58|12
1655387410000|2022-06-16 13:50:10|30.74|30.66|30.74|30.66|30.74|30.66|30.69|30.61|13
1655387420000|2022-06-16 13:50:20|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|2
1655387430000|2022-06-16 13:50:30|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|0
1655387450000|2022-06-16 13:50:50|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|11
1655387460000|2022-06-16 13:51:00|30.76|30.68|30.74|30.66|30.79|30.71|30.74|30.66|65
1655387470000|2022-06-16 13:51:10|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|13
1655387490000|2022-06-16 13:51:30|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|7
1655387500000|2022-06-16 13:51:40|30.76|30.68|30.76|30.68|30.79|30.71|30.76|30.68|2
1655387510000|2022-06-16 13:51:50|30.74|30.66|30.76|30.68|30.77|30.69|30.74|30.66|17
1655387520000|2022-06-16 13:52:00|30.77|30.69|30.76|30.68|30.79|30.71|30.76|30.68|8
1655387530000|2022-06-16 13:52:10|30.79|30.71|30.74|30.66|30.79|30.71|30.74|30.66|0
1655387540000|2022-06-16 13:52:20|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|2
1655387550000|2022-06-16 13:52:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1655387560000|2022-06-16 13:52:40|30.76|30.68|30.76|30.68|30.79|30.71|30.76|30.68|0
1655387570000|2022-06-16 13:52:50|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|2
1655387580000|2022-06-16 13:53:00|30.79|30.71|30.79|30.71|30.79|30.71|30.76|30.68|2
1655387590000|2022-06-16 13:53:10|30.76|30.68|30.74|30.66|30.79|30.71|30.74|30.66|0
1655387600000|2022-06-16 13:53:20|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|2
1655387610000|2022-06-16 13:53:30|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1655387620000|2022-06-16 13:53:40|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|0
1655387630000|2022-06-16 13:53:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|2
1655387640000|2022-06-16 13:54:00|30.84|30.76|30.84|30.76|30.84|30.76|30.81|30.73|2
1655387650000|2022-06-16 13:54:10|30.86|30.78|30.88|30.8|30.89|30.81|30.84|30.76|44
1655387660000|2022-06-16 13:54:20|30.84|30.76|30.83|30.75|30.86|30.78|30.83|30.75|2
1655387670000|2022-06-16 13:54:30|30.79|30.71|30.83|30.75|30.83|30.75|30.79|30.71|23
1655387690000|2022-06-16 13:54:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1655387700000|2022-06-16 13:55:00|30.83|30.75|30.83|30.75|30.83|30.75|30.79|30.71|2
1655387710000|2022-06-16 13:55:10|30.81|30.73|30.79|30.71|30.83|30.75|30.78|30.7|1
1655387720000|2022-06-16 13:55:20|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1655387730000|2022-06-16 13:55:30|30.78|30.7|30.79|30.71|30.79|30.71|30.78|30.7|0
1655387740000|2022-06-16 13:55:40|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1655387750000|2022-06-16 13:55:50|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1655387760000|2022-06-16 13:56:00|30.84|30.76|30.84|30.76|30.86|30.78|30.84|30.76|0
1655387770000|2022-06-16 13:56:10|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1655387790000|2022-06-16 13:56:30|30.84|30.76|30.88|30.8|30.88|30.8|30.84|30.76|44
1655387810000|2022-06-16 13:56:50|30.86|30.78|30.86|30.78|30.86|30.78|30.84|30.76|37
1655387820000|2022-06-16 13:57:00|30.88|30.8|30.88|30.8|30.88|30.8|30.86|30.78|3
1655387830000|2022-06-16 13:57:10|||||||||1
1655387840000|2022-06-16 13:57:20|30.86|30.78|30.86|30.78|30.88|30.8|30.83|30.75|40
1655387850000|2022-06-16 13:57:30|30.83|30.75|30.88|30.8|30.88|30.8|30.83|30.75|19
1655387860000|2022-06-16 13:57:40|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|4
1655387870000|2022-06-16 13:57:50|30.88|30.8|30.83|30.75|30.88|30.8|30.83|30.75|25
1655387880000|2022-06-16 13:58:00|30.86|30.78|30.86|30.78|30.86|30.78|30.83|30.75|1
1655387890000|2022-06-16 13:58:10|30.88|30.8|30.83|30.75|30.88|30.8|30.83|30.75|2
1655387910000|2022-06-16 13:58:30|||||||||1
1655387920000|2022-06-16 13:58:40|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|18
1655387930000|2022-06-16 13:58:50|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|2
1655387940000|2022-06-16 13:59:00|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1655387950000|2022-06-16 13:59:10|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|0
1655387960000|2022-06-16 13:59:20|30.81|30.73|30.81|30.73|30.81|30.73|30.78|30.7|8
1655387970000|2022-06-16 13:59:30|30.78|30.7|30.83|30.75|30.83|30.75|30.78|30.7|2
1655387990000|2022-06-16 13:59:50|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|8
1655388000000|2022-06-16 14:00:00|30.91|30.83|30.93|30.85|30.93|30.85|30.88|30.8|6
1655388010000|2022-06-16 14:00:10|||||||||10
1655388020000|2022-06-16 14:00:20|30.98|30.9|30.93|30.85|30.98|30.9|30.93|30.85|6
1655388040000|2022-06-16 14:00:40|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|64
1655388050000|2022-06-16 14:00:50|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|13
1655388060000|2022-06-16 14:01:00|30.96|30.88|30.93|30.85|30.98|30.9|30.93|30.85|92
1655388080000|2022-06-16 14:01:20|30.91|30.83|30.88|30.8|30.91|30.83|30.88|30.8|13
1655388090000|2022-06-16 14:01:30|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|90
1655388100000|2022-06-16 14:01:40|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|2
1655388110000|2022-06-16 14:01:50|30.81|30.73|30.74|30.66|30.81|30.73|30.74|30.66|24
1655388120000|2022-06-16 14:02:00|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|7
1655388130000|2022-06-16 14:02:10|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|60
1655388140000|2022-06-16 14:02:20|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|2
1655388150000|2022-06-16 14:02:30|30.79|30.71|30.79|30.71|30.79|30.71|30.78|30.7|0
1655388160000|2022-06-16 14:02:40|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|1
1655388170000|2022-06-16 14:02:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|18
1655388180000|2022-06-16 14:03:00|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1655388200000|2022-06-16 14:03:20|30.81|30.73|30.78|30.7|30.83|30.75|30.78|30.7|9
1655388210000|2022-06-16 14:03:30|||||||||10
1655388220000|2022-06-16 14:03:40|30.81|30.73|30.78|30.7|30.81|30.73|30.78|30.7|0
1655388230000|2022-06-16 14:03:50|30.81|30.73|30.83|30.75|30.83|30.75|30.78|30.7|1
1655388240000|2022-06-16 14:04:00|30.78|30.7|30.79|30.71|30.81|30.73|30.78|30.7|6
1655388250000|2022-06-16 14:04:10|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|28
1655388310000|2022-06-16 14:05:10|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|69
1655388320000|2022-06-16 14:05:20|||||||||11
1655388330000|2022-06-16 14:05:30|||||||||2
1655388340000|2022-06-16 14:05:40|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|2
1655388360000|2022-06-16 14:06:00|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|20
1655388390000|2022-06-16 14:06:30|30.81|30.73|30.81|30.73|30.84|30.76|30.79|30.71|3
1655388400000|2022-06-16 14:06:40|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|0
1655388410000|2022-06-16 14:06:50|30.83|30.75|30.81|30.73|30.83|30.75|30.79|30.71|11
1655388420000|2022-06-16 14:07:00|30.83|30.75|30.84|30.76|30.84|30.76|30.79|30.71|4
1655388430000|2022-06-16 14:07:10|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|2
1655388460000|2022-06-16 14:07:40|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|12
1655388480000|2022-06-16 14:08:00|30.81|30.73|30.84|30.76|30.84|30.76|30.79|30.71|5
1655388490000|2022-06-16 14:08:10|||||||||1
1655388530000|2022-06-16 14:08:50|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|2
1655388540000|2022-06-16 14:09:00|||||||||1
1655388550000|2022-06-16 14:09:10|30.83|30.75|30.79|30.71|30.84|30.76|30.79|30.71|28
1655388560000|2022-06-16 14:09:20|||||||||3
1655388570000|2022-06-16 14:09:30|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|31
1655388580000|2022-06-16 14:09:40|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1655388590000|2022-06-16 14:09:50|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|22
1655388610000|2022-06-16 14:10:10|30.76|30.68|30.79|30.71|30.79|30.71|30.74|30.66|3
1655388620000|2022-06-16 14:10:20|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|5
1655388630000|2022-06-16 14:10:30|30.74|30.66|30.74|30.66|30.76|30.68|30.74|30.66|51
1655388640000|2022-06-16 14:10:40|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|0
1655388650000|2022-06-16 14:10:50|30.74|30.66|30.74|30.66|30.76|30.68|30.74|30.66|0
1655388660000|2022-06-16 14:11:00|30.76|30.68|30.74|30.66|30.79|30.71|30.74|30.66|3
1655388670000|2022-06-16 14:11:10|30.76|30.68|30.79|30.71|30.79|30.71|30.74|30.66|10
1655388680000|2022-06-16 14:11:20|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|2
1655388690000|2022-06-16 14:11:30|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|0
1655388720000|2022-06-16 14:12:00|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|2
1655388770000|2022-06-16 14:12:50|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|10
1655388780000|2022-06-16 14:13:00|30.7|30.62|30.74|30.66|30.74|30.66|30.7|30.62|87
1655388790000|2022-06-16 14:13:10|30.72|30.64|30.72|30.64|30.72|30.64|30.7|30.62|8
1655388800000|2022-06-16 14:13:20|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1655388810000|2022-06-16 14:13:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655388820000|2022-06-16 14:13:40|30.72|30.64|30.74|30.66|30.74|30.66|30.72|30.64|5
1655388830000|2022-06-16 14:13:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|20
1655388840000|2022-06-16 14:14:00|30.72|30.64|30.7|30.62|30.74|30.66|30.7|30.62|0
1655388850000|2022-06-16 14:14:10|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1655388860000|2022-06-16 14:14:20|30.7|30.62|30.74|30.66|30.74|30.66|30.7|30.62|0
1655388870000|2022-06-16 14:14:30|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|11
1655388880000|2022-06-16 14:14:40|30.77|30.69|30.79|30.71|30.79|30.71|30.75|30.67|0
1655388900000|2022-06-16 14:15:00|30.8|30.72|30.8|30.72|30.84|30.76|30.8|30.72|6
1655388910000|2022-06-16 14:15:10|30.79|30.71|30.79|30.71|30.8|30.72|30.75|30.67|73
1655388920000|2022-06-16 14:15:20|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|1
1655388930000|2022-06-16 14:15:30|||||||||15
1655388940000|2022-06-16 14:15:40|||||||||96
1655388950000|2022-06-16 14:15:50|||||||||1
1655388960000|2022-06-16 14:16:00|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|89
1655388970000|2022-06-16 14:16:10|30.79|30.71|30.84|30.76|30.84|30.76|30.79|30.71|1
1655388980000|2022-06-16 14:16:20|||||||||9
1655388990000|2022-06-16 14:16:30|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|30
1655389000000|2022-06-16 14:16:40|30.81|30.73|30.81|30.73|30.84|30.76|30.81|30.73|9
1655389010000|2022-06-16 14:16:50|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1655389020000|2022-06-16 14:17:00|30.81|30.73|30.81|30.73|30.84|30.76|30.79|30.71|35
1655389030000|2022-06-16 14:17:10|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|1
1655389050000|2022-06-16 14:17:30|30.74|30.66|30.76|30.68|30.76|30.68|30.74|30.66|171
1655389060000|2022-06-16 14:17:40|30.79|30.71|30.76|30.68|30.79|30.71|30.74|30.66|12
1655389070000|2022-06-16 14:17:50|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|1
1655389110000|2022-06-16 14:18:30|30.81|30.73|30.81|30.73|30.84|30.76|30.81|30.73|5
1655389120000|2022-06-16 14:18:40|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1655389130000|2022-06-16 14:18:50|||||||||3
1655389140000|2022-06-16 14:19:00|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|9
1655389160000|2022-06-16 14:19:20|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|39
1655389170000|2022-06-16 14:19:30|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|6
1655389180000|2022-06-16 14:19:40|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|0
1655389200000|2022-06-16 14:20:00|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|0
1655389210000|2022-06-16 14:20:10|30.91|30.83|30.94|30.86|30.94|30.86|30.91|30.83|0
1655389220000|2022-06-16 14:20:20|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|11
1655389230000|2022-06-16 14:20:30|30.91|30.83|30.91|30.83|30.91|30.83|30.89|30.81|0
1655389240000|2022-06-16 14:20:40|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1655389260000|2022-06-16 14:21:00|30.91|30.83|30.89|30.81|30.94|30.86|30.89|30.81|9
1655389270000|2022-06-16 14:21:10|30.91|30.83|30.89|30.81|30.91|30.83|30.89|30.81|0
1655389280000|2022-06-16 14:21:20|30.86|30.78|30.86|30.78|30.89|30.81|30.86|30.78|8
1655389290000|2022-06-16 14:21:30|30.89|30.81|30.84|30.76|30.89|30.81|30.84|30.76|3
1655389300000|2022-06-16 14:21:40|||||||||2
1655389310000|2022-06-16 14:21:50|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|6
1655389320000|2022-06-16 14:22:00|30.86|30.78|30.89|30.81|30.89|30.81|30.84|30.76|15
1655389330000|2022-06-16 14:22:10|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|6
1655389340000|2022-06-16 14:22:20|||||||||1
1655389380000|2022-06-16 14:23:00|30.81|30.73|30.84|30.76|30.84|30.76|30.79|30.71|14
1655389390000|2022-06-16 14:23:10|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|0
1655389400000|2022-06-16 14:23:20|30.81|30.73|30.79|30.71|30.84|30.76|30.79|30.71|4
1655389410000|2022-06-16 14:23:30|30.81|30.73|30.84|30.76|30.84|30.76|30.81|30.73|7
1655389420000|2022-06-16 14:23:40|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|4
1655389430000|2022-06-16 14:23:50|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|0
1655389440000|2022-06-16 14:24:00|30.81|30.73|30.76|30.68|30.81|30.73|30.76|30.68|6
1655389450000|2022-06-16 14:24:10|30.79|30.71|30.74|30.66|30.79|30.71|30.74|30.66|16
1655389470000|2022-06-16 14:24:30|30.77|30.69|30.74|30.66|30.79|30.71|30.74|30.66|2
1655389480000|2022-06-16 14:24:40|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|0
1655389490000|2022-06-16 14:24:50|30.77|30.69|30.77|30.69|30.79|30.71|30.77|30.69|1
1655389500000|2022-06-16 14:25:00|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|10
1655389520000|2022-06-16 14:25:20|||||||||1
1655389530000|2022-06-16 14:25:30|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|49
1655389540000|2022-06-16 14:25:40|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|30
1655389550000|2022-06-16 14:25:50|30.76|30.68|30.74|30.66|30.77|30.69|30.74|30.66|0
1655389560000|2022-06-16 14:26:00|30.77|30.69|30.74|30.66|30.77|30.69|30.74|30.66|1
1655389580000|2022-06-16 14:26:20|||||||||1
1655389600000|2022-06-16 14:26:40|||||||||6
1655389610000|2022-06-16 14:26:50|||||||||1
1655389620000|2022-06-16 14:27:00|||||||||1
1655389630000|2022-06-16 14:27:10|30.79|30.71|30.79|30.71|30.79|30.71|30.77|30.69|25
1655389640000|2022-06-16 14:27:20|30.74|30.66|30.74|30.66|30.79|30.71|30.74|30.66|22
1655389650000|2022-06-16 14:27:30|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|0
1655389660000|2022-06-16 14:27:40|||||||||1
1655389670000|2022-06-16 14:27:50|30.82|30.74|30.79|30.71|30.82|30.74|30.79|30.71|23
1655389690000|2022-06-16 14:28:10|||||||||2
1655389700000|2022-06-16 14:28:20|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|23
1655389740000|2022-06-16 14:29:00|30.72|30.64|30.74|30.66|30.74|30.66|30.7|30.62|10
1655389760000|2022-06-16 14:29:20|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|0
1655389770000|2022-06-16 14:29:30|30.72|30.64|30.69|30.61|30.72|30.64|30.69|30.61|34
1655389780000|2022-06-16 14:29:40|30.71|30.63|30.74|30.66|30.74|30.66|30.69|30.61|23
1655389800000|2022-06-16 14:30:00|30.76|30.68|30.74|30.66|30.79|30.71|30.74|30.66|6
1655389810000|2022-06-16 14:30:10|30.76|30.68|30.79|30.71|30.79|30.71|30.76|30.68|2
1655389820000|2022-06-16 14:30:20|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|10
1655389830000|2022-06-16 14:30:30|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|4
1655389840000|2022-06-16 14:30:40|30.84|30.76|30.84|30.76|30.84|30.76|30.79|30.71|30
1655389850000|2022-06-16 14:30:50|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|7
1655389860000|2022-06-16 14:31:00|30.81|30.73|30.81|30.73|30.84|30.76|30.79|30.71|34
1655389870000|2022-06-16 14:31:10|30.79|30.71|30.79|30.71|30.81|30.73|30.79|30.71|0
1655389880000|2022-06-16 14:31:20|||||||||5
1655389900000|2022-06-16 14:31:40|30.77|30.69|30.79|30.71|30.79|30.71|30.77|30.69|40
1655389910000|2022-06-16 14:31:50|||||||||1
1655389940000|2022-06-16 14:32:20|30.81|30.73|30.79|30.71|30.82|30.74|30.79|30.71|2
1655389970000|2022-06-16 14:32:50|30.76|30.68|30.74|30.66|30.76|30.68|30.74|30.66|12
1655389980000|2022-06-16 14:33:00|||||||||11
1655389990000|2022-06-16 14:33:10|30.72|30.64|30.71|30.63|30.74|30.66|30.69|30.61|61
1655390000000|2022-06-16 14:33:20|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|31
1655390010000|2022-06-16 14:33:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|37
1655390020000|2022-06-16 14:33:40|30.69|30.61|30.74|30.66|30.74|30.66|30.69|30.61|15
1655390030000|2022-06-16 14:33:50|||||||||20
1655390040000|2022-06-16 14:34:00|||||||||31
1655390050000|2022-06-16 14:34:10|30.76|30.68|30.79|30.71|30.79|30.71|30.74|30.66|4
1655390060000|2022-06-16 14:34:20|30.76|30.68|30.76|30.68|30.79|30.71|30.74|30.66|1
1655390070000|2022-06-16 14:34:30|30.74|30.66|30.74|30.66|30.74|30.66|30.74|30.66|0
1655390080000|2022-06-16 14:34:40|||||||||9
1655390090000|2022-06-16 14:34:50|30.76|30.68|30.76|30.68|30.79|30.71|30.74|30.66|2
1655390100000|2022-06-16 14:35:00|30.79|30.71|30.81|30.73|30.81|30.73|30.79|30.71|1
1655390110000|2022-06-16 14:35:10|30.79|30.71|30.79|30.71|30.84|30.76|30.79|30.71|3
1655390120000|2022-06-16 14:35:20|30.81|30.73|30.84|30.76|30.84|30.76|30.79|30.71|27
1655390160000|2022-06-16 14:36:00|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|12
1655390170000|2022-06-16 14:36:10|30.81|30.73|30.81|30.73|30.81|30.73|30.79|30.71|33
1655390180000|2022-06-16 14:36:20|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|1
1655390190000|2022-06-16 14:36:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|15
1655390200000|2022-06-16 14:36:40|||||||||32
1655390210000|2022-06-16 14:36:50|30.82|30.74|30.84|30.76|30.84|30.76|30.82|30.74|1
1655390220000|2022-06-16 14:37:00|30.86|30.78|30.84|30.76|30.86|30.78|30.84|30.76|14
1655390260000|2022-06-16 14:37:40|||||||||10
1655390280000|2022-06-16 14:38:00|||||||||13
1655390310000|2022-06-16 14:38:30|||||||||32
1655390320000|2022-06-16 14:38:40|30.86|30.78|30.89|30.81|30.89|30.81|30.86|30.78|6
1655390340000|2022-06-16 14:39:00|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|22
1655390350000|2022-06-16 14:39:10|30.89|30.81|30.94|30.86|30.94|30.86|30.89|30.81|3
1655390370000|2022-06-16 14:39:30|||||||||13
1655390380000|2022-06-16 14:39:40|||||||||22
1655390440000|2022-06-16 14:40:40|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|21
1655390450000|2022-06-16 14:40:50|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|13
1655390470000|2022-06-16 14:41:10|30.97|30.89|30.97|30.89|30.97|30.89|30.94|30.86|33
1655390480000|2022-06-16 14:41:20|30.94|30.86|30.99|30.91|30.99|30.91|30.94|30.86|3
1655390490000|2022-06-16 14:41:30|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|15
1655390510000|2022-06-16 14:41:50|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|11
1655390520000|2022-06-16 14:42:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1655390550000|2022-06-16 14:42:30|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|13
1655390570000|2022-06-16 14:42:50|30.97|30.89|30.99|30.91|30.99|30.91|30.94|30.86|23
1655390580000|2022-06-16 14:43:00|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|2
1655390590000|2022-06-16 14:43:10|30.97|30.89|30.97|30.89|30.99|30.91|30.94|30.86|5
1655390600000|2022-06-16 14:43:20|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|2
1655390610000|2022-06-16 14:43:30|30.94|30.86|30.99|30.91|30.99|30.91|30.94|30.86|4
1655390620000|2022-06-16 14:43:40|31.01|30.93|31.04|30.96|31.04|30.96|30.99|30.91|36
1655390630000|2022-06-16 14:43:50|||||||||1
1655390640000|2022-06-16 14:44:00|||||||||1
1655390650000|2022-06-16 14:44:10|31.06|30.98|31.06|30.98|31.09|31.01|31.04|30.96|55
1655390660000|2022-06-16 14:44:20|31.09|31.01|31.04|30.96|31.09|31.01|31.04|30.96|8
1655390670000|2022-06-16 14:44:30|31.09|31.01|31.06|30.98|31.09|31.01|31.04|30.96|22
1655390680000|2022-06-16 14:44:40|31.09|31.01|31.09|31.01|31.09|31.01|31.06|30.98|4
1655390700000|2022-06-16 14:45:00|31.04|30.96|31.07|30.99|31.07|30.99|31.04|30.96|143
1655390710000|2022-06-16 14:45:10|||||||||3
1655390720000|2022-06-16 14:45:20|31.09|31.01|31.04|30.96|31.09|31.01|31.04|30.96|4
1655390730000|2022-06-16 14:45:30|31.07|30.99|31.04|30.96|31.07|30.99|31.04|30.96|0
1655390760000|2022-06-16 14:46:00|31.07|30.99|31.07|30.99|31.07|30.99|31.04|30.96|24
1655390770000|2022-06-16 14:46:10|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1655390780000|2022-06-16 14:46:20|31.07|30.99|31.09|31.01|31.09|31.01|31.04|30.96|0
1655390810000|2022-06-16 14:46:50|||||||||1
1655390820000|2022-06-16 14:47:00|||||||||11
1655390840000|2022-06-16 14:47:20|31.04|30.96|31.07|30.99|31.09|31.01|31.04|30.96|46
1655390850000|2022-06-16 14:47:30|31.04|30.96|31.04|30.96|31.04|30.96|31.04|30.96|0
1655390860000|2022-06-16 14:47:40|31.07|30.99|31.09|31.01|31.09|31.01|31.07|30.99|4
1655390870000|2022-06-16 14:47:50|31.07|30.99|31.07|30.99|31.09|31.01|31.04|30.96|5
1655390880000|2022-06-16 14:48:00|31.04|30.96|31.07|30.99|31.07|30.99|31.04|30.96|15
1655390890000|2022-06-16 14:48:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1655390900000|2022-06-16 14:48:20|31.04|30.96|31.07|30.99|31.09|31.01|31.04|30.96|33
1655390910000|2022-06-16 14:48:30|31.04|30.96|31.07|30.99|31.07|30.99|31.04|30.96|0
1655390920000|2022-06-16 14:48:40|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|6
1655390950000|2022-06-16 14:49:10|||||||||7
1655390970000|2022-06-16 14:49:30|||||||||9
1655390980000|2022-06-16 14:49:40|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|12
1655390990000|2022-06-16 14:49:50|31.12|31.04|31.14|31.06|31.14|31.06|31.12|31.04|12
1655391000000|2022-06-16 14:50:00|31.16|31.08|31.14|31.06|31.17|31.09|31.14|31.06|2
1655391010000|2022-06-16 14:50:10|31.16|31.08|31.16|31.08|31.16|31.08|31.16|31.08|4
1655391020000|2022-06-16 14:50:20|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|2
1655391030000|2022-06-16 14:50:30|||||||||2
1655391050000|2022-06-16 14:50:50|||||||||1
1655391060000|2022-06-16 14:51:00|31.21|31.13|31.24|31.16|31.24|31.16|31.21|31.13|0
1655391070000|2022-06-16 14:51:10|||||||||1
1655391090000|2022-06-16 14:51:30|||||||||1
1655391100000|2022-06-16 14:51:40|31.29|31.21|31.29|31.21|31.29|31.21|31.24|31.16|151
1655391120000|2022-06-16 14:52:00|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|85
1655391130000|2022-06-16 14:52:10|||||||||2
1655391140000|2022-06-16 14:52:20|||||||||12
1655391150000|2022-06-16 14:52:30|31.3|31.22|31.33|31.25|31.33|31.25|31.3|31.22|5
1655391180000|2022-06-16 14:53:00|||||||||12
1655391190000|2022-06-16 14:53:10|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|4
1655391200000|2022-06-16 14:53:20|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|0
1655391210000|2022-06-16 14:53:30|31.4|31.32|31.42|31.34|31.43|31.35|31.4|31.32|2
1655391220000|2022-06-16 14:53:40|31.4|31.32|31.38|31.3|31.4|31.32|31.38|31.3|47
1655391230000|2022-06-16 14:53:50|31.37|31.29|31.33|31.25|31.38|31.3|31.33|31.25|170
1655391260000|2022-06-16 14:54:20|31.32|31.24|31.33|31.25|31.33|31.25|31.32|31.24|15
1655391270000|2022-06-16 14:54:30|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|29
1655391290000|2022-06-16 14:54:50|31.33|31.25|31.28|31.2|31.33|31.25|31.28|31.2|37
1655391300000|2022-06-16 14:55:00|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|25
1655391310000|2022-06-16 14:55:10|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|12
1655391320000|2022-06-16 14:55:20|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|6
1655391350000|2022-06-16 14:55:50|31.19|31.11|31.23|31.15|31.23|31.15|31.19|31.11|81
1655391400000|2022-06-16 14:56:40|31.19|31.11|31.21|31.13|31.23|31.15|31.19|31.11|25
1655391410000|2022-06-16 14:56:50|31.19|31.11|31.21|31.13|31.23|31.15|31.19|31.11|0
1655391420000|2022-06-16 14:57:00|31.19|31.11|31.23|31.15|31.23|31.15|31.19|31.11|3
1655391430000|2022-06-16 14:57:10|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|19
1655391440000|2022-06-16 14:57:20|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|0
1655391450000|2022-06-16 14:57:30|31.23|31.15|31.23|31.15|31.23|31.15|31.21|31.13|15
1655391460000|2022-06-16 14:57:40|31.21|31.13|31.24|31.16|31.24|31.16|31.21|31.13|0
1655391480000|2022-06-16 14:58:00|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|9
1655391490000|2022-06-16 14:58:10|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|10
1655391500000|2022-06-16 14:58:20|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1655391510000|2022-06-16 14:58:30|31.29|31.21|31.29|31.21|31.29|31.21|31.28|31.2|0
1655391520000|2022-06-16 14:58:40|31.28|31.2|31.29|31.21|31.29|31.21|31.28|31.2|0
1655391530000|2022-06-16 14:58:50|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1655391540000|2022-06-16 14:59:00|31.24|31.16|31.24|31.16|31.24|31.16|31.23|31.15|17
1655391550000|2022-06-16 14:59:10|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|72
1655391580000|2022-06-16 14:59:40|||||||||1
1655391590000|2022-06-16 14:59:50|31.32|31.24|31.37|31.29|31.37|31.29|31.32|31.24|31
1655391600000|2022-06-16 15:00:00|||||||||11
1655391610000|2022-06-16 15:00:10|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|145
1655391620000|2022-06-16 15:00:20|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|11
1655391630000|2022-06-16 15:00:30|31.3|31.22|31.32|31.24|31.32|31.24|31.27|31.19|3
1655391640000|2022-06-16 15:00:40|31.27|31.19|31.27|31.19|31.3|31.22|31.27|31.19|50
1655391650000|2022-06-16 15:00:50|31.3|31.22|31.27|31.19|31.32|31.24|31.27|31.19|4
1655391660000|2022-06-16 15:01:00|31.32|31.24|31.3|31.22|31.32|31.24|31.27|31.19|75
1655391670000|2022-06-16 15:01:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|1
1655391690000|2022-06-16 15:01:30|||||||||100
1655391700000|2022-06-16 15:01:40|31.24|31.16|31.22|31.14|31.27|31.19|31.22|31.14|50
1655391720000|2022-06-16 15:02:00|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|14
1655391730000|2022-06-16 15:02:10|||||||||2
1655391740000|2022-06-16 15:02:20|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|25
1655391760000|2022-06-16 15:02:40|31.22|31.14|31.22|31.14|31.27|31.19|31.22|31.14|120
1655391770000|2022-06-16 15:02:50|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|10
1655391780000|2022-06-16 15:03:00|31.24|31.16|31.22|31.14|31.27|31.19|31.22|31.14|9
1655391800000|2022-06-16 15:03:20|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|0
1655391810000|2022-06-16 15:03:30|31.24|31.16|31.22|31.14|31.27|31.19|31.22|31.14|12
1655391820000|2022-06-16 15:03:40|31.24|31.16|31.22|31.14|31.27|31.19|31.22|31.14|1
1655391850000|2022-06-16 15:04:10|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|60
1655391870000|2022-06-16 15:04:30|||||||||2
1655391880000|2022-06-16 15:04:40|||||||||36
1655391890000|2022-06-16 15:04:50|31.2|31.12|31.22|31.14|31.22|31.14|31.17|31.09|32
1655391920000|2022-06-16 15:05:20|31.25|31.17|31.25|31.17|31.27|31.19|31.22|31.14|19
1655391930000|2022-06-16 15:05:30|31.22|31.14|31.27|31.19|31.27|31.19|31.22|31.14|9
1655391960000|2022-06-16 15:06:00|31.22|31.14|31.27|31.19|31.27|31.19|31.22|31.14|30
1655391970000|2022-06-16 15:06:10|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|2
1655391980000|2022-06-16 15:06:20|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|33
1655391990000|2022-06-16 15:06:30|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|1
1655392040000|2022-06-16 15:07:20|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|9
1655392050000|2022-06-16 15:07:30|||||||||1
1655392060000|2022-06-16 15:07:40|||||||||1
1655392070000|2022-06-16 15:07:50|||||||||1
1655392080000|2022-06-16 15:08:00|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|119
1655392100000|2022-06-16 15:08:20|31.29|31.21|31.32|31.24|31.32|31.24|31.27|31.19|70
1655392110000|2022-06-16 15:08:30|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|38
1655392120000|2022-06-16 15:08:40|31.32|31.24|31.37|31.29|31.37|31.29|31.32|31.24|46
1655392140000|2022-06-16 15:09:00|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|2
1655392160000|2022-06-16 15:09:20|31.34|31.26|31.32|31.24|31.37|31.29|31.32|31.24|16
1655392180000|2022-06-16 15:09:40|31.27|31.19|31.27|31.19|31.32|31.24|31.27|31.19|17
1655392190000|2022-06-16 15:09:50|31.29|31.21|31.29|31.21|31.32|31.24|31.27|31.19|4
1655392200000|2022-06-16 15:10:00|31.27|31.19|31.27|31.19|31.32|31.24|31.27|31.19|9
1655392210000|2022-06-16 15:10:10|31.29|31.21|31.32|31.24|31.32|31.24|31.27|31.19|0
1655392230000|2022-06-16 15:10:30|||||||||1
1655392240000|2022-06-16 15:10:40|31.29|31.21|31.32|31.24|31.32|31.24|31.29|31.21|5
1655392250000|2022-06-16 15:10:50|31.29|31.21|31.29|31.21|31.32|31.24|31.29|31.21|3
1655392260000|2022-06-16 15:11:00|31.32|31.24|31.27|31.19|31.32|31.24|31.27|31.19|39
1655392270000|2022-06-16 15:11:10|31.29|31.21|31.27|31.19|31.32|31.24|31.27|31.19|28
1655392280000|2022-06-16 15:11:20|||||||||4
1655392290000|2022-06-16 15:11:30|31.24|31.16|31.24|31.16|31.27|31.19|31.22|31.14|32
1655392300000|2022-06-16 15:11:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655392310000|2022-06-16 15:11:50|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|2
1655392320000|2022-06-16 15:12:00|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|11
1655392330000|2022-06-16 15:12:10|31.24|31.16|31.24|31.16|31.27|31.19|31.22|31.14|5
1655392340000|2022-06-16 15:12:20|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|0
1655392350000|2022-06-16 15:12:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|10
1655392360000|2022-06-16 15:12:40|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|0
1655392370000|2022-06-16 15:12:50|31.24|31.16|31.27|31.19|31.27|31.19|31.22|31.14|26
1655392380000|2022-06-16 15:13:00|31.25|31.17|31.22|31.14|31.27|31.19|31.22|31.14|19
1655392390000|2022-06-16 15:13:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|10
1655392420000|2022-06-16 15:13:40|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|46
1655392430000|2022-06-16 15:13:50|31.22|31.14|31.25|31.17|31.27|31.19|31.22|31.14|18
1655392440000|2022-06-16 15:14:00|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1655392460000|2022-06-16 15:14:20|||||||||1
1655392470000|2022-06-16 15:14:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|6
1655392480000|2022-06-16 15:14:40|||||||||2
1655392490000|2022-06-16 15:14:50|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|49
1655392500000|2022-06-16 15:15:00|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|22
1655392510000|2022-06-16 15:15:10|31.27|31.19|31.25|31.17|31.27|31.19|31.25|31.17|5
1655392520000|2022-06-16 15:15:20|31.22|31.14|31.22|31.14|31.25|31.17|31.22|31.14|2
1655392530000|2022-06-16 15:15:30|31.2|31.12|31.2|31.12|31.2|31.12|31.17|31.09|29
1655392540000|2022-06-16 15:15:40|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|11
1655392550000|2022-06-16 15:15:50|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|46
1655392560000|2022-06-16 15:16:00|31.22|31.14|31.22|31.14|31.22|31.14|31.17|31.09|7
1655392570000|2022-06-16 15:16:10|||||||||24
1655392580000|2022-06-16 15:16:20|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|11
1655392590000|2022-06-16 15:16:30|31.24|31.16|31.22|31.14|31.27|31.19|31.22|31.14|16
1655392620000|2022-06-16 15:17:00|31.27|31.19|31.27|31.19|31.27|31.19|31.22|31.14|14
1655392660000|2022-06-16 15:17:40|31.32|31.24|31.29|31.21|31.32|31.24|31.27|31.19|30
1655392670000|2022-06-16 15:17:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|2
1655392680000|2022-06-16 15:18:00|||||||||1
1655392700000|2022-06-16 15:18:20|31.25|31.17|31.22|31.14|31.27|31.19|31.22|31.14|152
1655392710000|2022-06-16 15:18:30|31.27|31.19|31.27|31.19|31.27|31.19|31.25|31.17|3
1655392740000|2022-06-16 15:19:00|||||||||92
1655392750000|2022-06-16 15:19:10|31.3|31.22|31.3|31.22|31.32|31.24|31.27|31.19|26
1655392760000|2022-06-16 15:19:20|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|4
1655392770000|2022-06-16 15:19:30|||||||||2
1655392810000|2022-06-16 15:20:10|31.3|31.22|31.32|31.24|31.32|31.24|31.3|31.22|3
1655392820000|2022-06-16 15:20:20|||||||||8
1655392830000|2022-06-16 15:20:30|31.3|31.22|31.34|31.26|31.37|31.29|31.3|31.22|55
1655392840000|2022-06-16 15:20:40|31.35|31.27|31.37|31.29|31.37|31.29|31.34|31.26|1
1655392850000|2022-06-16 15:20:50|||||||||1
1655392860000|2022-06-16 15:21:00|31.34|31.26|31.37|31.29|31.37|31.29|31.34|31.26|24
1655392880000|2022-06-16 15:21:20|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|128
1655392890000|2022-06-16 15:21:30|31.37|31.29|31.37|31.29|31.39|31.31|31.37|31.29|7
1655392900000|2022-06-16 15:21:40|||||||||6
1655392930000|2022-06-16 15:22:10|||||||||9
1655392940000|2022-06-16 15:22:20|||||||||4
1655392950000|2022-06-16 15:22:30|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|11
1655392960000|2022-06-16 15:22:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|28
1655392970000|2022-06-16 15:22:50|||||||||10
1655392980000|2022-06-16 15:23:00|31.35|31.27|31.32|31.24|31.35|31.27|31.32|31.24|38
1655392990000|2022-06-16 15:23:10|||||||||3
1655393000000|2022-06-16 15:23:20|||||||||2
1655393010000|2022-06-16 15:23:30|||||||||8
1655393020000|2022-06-16 15:23:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|124
1655393040000|2022-06-16 15:24:00|||||||||3
1655393050000|2022-06-16 15:24:10|31.29|31.21|31.27|31.19|31.29|31.21|31.27|31.19|18
1655393060000|2022-06-16 15:24:20|31.3|31.22|31.29|31.21|31.3|31.22|31.27|31.19|30
1655393070000|2022-06-16 15:24:30|31.32|31.24|31.27|31.19|31.32|31.24|31.27|31.19|5
1655393080000|2022-06-16 15:24:40|||||||||2
1655393090000|2022-06-16 15:24:50|||||||||8
1655393100000|2022-06-16 15:25:00|||||||||2
1655393120000|2022-06-16 15:25:20|31.29|31.21|31.27|31.19|31.3|31.22|31.27|31.19|125
1655393130000|2022-06-16 15:25:30|||||||||8
1655393140000|2022-06-16 15:25:40|||||||||1
1655393150000|2022-06-16 15:25:50|||||||||3
1655393170000|2022-06-16 15:26:10|31.25|31.17|31.27|31.19|31.27|31.19|31.22|31.14|59
1655393190000|2022-06-16 15:26:30|||||||||3
1655393200000|2022-06-16 15:26:40|||||||||30
1655393210000|2022-06-16 15:26:50|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|80
1655393220000|2022-06-16 15:27:00|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|14
1655393230000|2022-06-16 15:27:10|||||||||3
1655393250000|2022-06-16 15:27:30|31.27|31.19|31.22|31.14|31.27|31.19|31.22|31.14|21
1655393260000|2022-06-16 15:27:40|||||||||1
1655393270000|2022-06-16 15:27:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|41
1655393280000|2022-06-16 15:28:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|113
1655393290000|2022-06-16 15:28:10|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|44
1655393310000|2022-06-16 15:28:30|||||||||17
1655393320000|2022-06-16 15:28:40|||||||||37
1655393330000|2022-06-16 15:28:50|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|79
1655393340000|2022-06-16 15:29:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|850
1655393350000|2022-06-16 15:29:10|||||||||21
1655393360000|2022-06-16 15:29:20|31.2|31.12|31.2|31.12|31.22|31.14|31.18|31.1|47
1655393370000|2022-06-16 15:29:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|27
1655393380000|2022-06-16 15:29:40|31.25|31.17|31.22|31.14|31.25|31.17|31.22|31.14|28
1655393390000|2022-06-16 15:29:50|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|19
1655393400000|2022-06-16 15:30:00|31.25|31.17|31.22|31.14|31.27|31.19|31.22|31.14|30
1655393410000|2022-06-16 15:30:10|31.2|31.12|31.22|31.14|31.22|31.14|31.18|31.1|99
1655393420000|2022-06-16 15:30:20|31.23|31.15|31.25|31.17|31.25|31.17|31.23|31.15|62
1655393430000|2022-06-16 15:30:30|31.27|31.19|31.25|31.17|31.27|31.19|31.23|31.15|40
1655393440000|2022-06-16 15:30:40|31.23|31.15|31.28|31.2|31.28|31.2|31.23|31.15|12
1655393450000|2022-06-16 15:30:50|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|33
1655393460000|2022-06-16 15:31:00|31.3|31.22|31.3|31.22|31.33|31.25|31.28|31.2|11
1655393470000|2022-06-16 15:31:10|31.33|31.25|31.3|31.22|31.33|31.25|31.28|31.2|1
1655393480000|2022-06-16 15:31:20|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|1
1655393500000|2022-06-16 15:31:40|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|5
1655393520000|2022-06-16 15:32:00|||||||||52
1655393530000|2022-06-16 15:32:10|31.18|31.1|31.23|31.15|31.23|31.15|31.18|31.1|23
1655393540000|2022-06-16 15:32:20|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|0
1655393550000|2022-06-16 15:32:30|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1655393560000|2022-06-16 15:32:40|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|0
1655393570000|2022-06-16 15:32:50|31.25|31.17|31.28|31.2|31.28|31.2|31.25|31.17|0
1655393580000|2022-06-16 15:33:00|31.25|31.17|31.28|31.2|31.28|31.2|31.25|31.17|3
1655393590000|2022-06-16 15:33:10|31.25|31.17|31.25|31.17|31.28|31.2|31.23|31.15|12
1655393600000|2022-06-16 15:33:20|31.23|31.15|31.25|31.17|31.28|31.2|31.23|31.15|1
1655393610000|2022-06-16 15:33:30|31.28|31.2|31.28|31.2|31.28|31.2|31.25|31.17|0
1655393630000|2022-06-16 15:33:50|31.3|31.22|31.33|31.25|31.33|31.25|31.3|31.22|6
1655393660000|2022-06-16 15:34:20|||||||||6
1655393670000|2022-06-16 15:34:30|31.35|31.27|31.33|31.25|31.35|31.27|31.33|31.25|7
1655393680000|2022-06-16 15:34:40|||||||||1
1655393700000|2022-06-16 15:35:00|31.38|31.3|31.38|31.3|31.38|31.3|31.35|31.27|11
1655393710000|2022-06-16 15:35:10|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|3
1655393720000|2022-06-16 15:35:20|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|26
1655393730000|2022-06-16 15:35:30|31.38|31.3|31.4|31.32|31.4|31.32|31.38|31.3|2
1655393740000|2022-06-16 15:35:40|31.38|31.3|31.43|31.35|31.43|31.35|31.38|31.3|1
1655393750000|2022-06-16 15:35:50|31.4|31.32|31.43|31.35|31.43|31.35|31.4|31.32|2
1655393770000|2022-06-16 15:36:10|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|13
1655393780000|2022-06-16 15:36:20|31.45|31.37|31.43|31.35|31.45|31.37|31.43|31.35|0
1655393850000|2022-06-16 15:37:30|||||||||1
1655393870000|2022-06-16 15:37:50|||||||||1
1655393880000|2022-06-16 15:38:00|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|1
1655393890000|2022-06-16 15:38:10|31.48|31.4|31.43|31.35|31.48|31.4|31.43|31.35|1
1655393910000|2022-06-16 15:38:30|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|0
1655393920000|2022-06-16 15:38:40|31.48|31.4|31.43|31.35|31.48|31.4|31.43|31.35|0
1655393930000|2022-06-16 15:38:50|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|4
1655393940000|2022-06-16 15:39:00|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1655393960000|2022-06-16 15:39:20|31.35|31.27|31.35|31.27|31.35|31.27|31.35|31.27|6
1655393970000|2022-06-16 15:39:30|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|1
1655393990000|2022-06-16 15:39:50|31.35|31.27|31.38|31.3|31.38|31.3|31.35|31.27|6
1655394010000|2022-06-16 15:40:10|||||||||1
1655394030000|2022-06-16 15:40:30|31.4|31.32|31.4|31.32|31.43|31.35|31.4|31.32|0
1655394040000|2022-06-16 15:40:40|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|1
1655394050000|2022-06-16 15:40:50|31.43|31.35|31.43|31.35|31.45|31.37|31.43|31.35|0
1655394060000|2022-06-16 15:41:00|31.45|31.37|31.48|31.4|31.48|31.4|31.43|31.35|0
1655394070000|2022-06-16 15:41:10|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|1
1655394080000|2022-06-16 15:41:20|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1655394100000|2022-06-16 15:41:40|||||||||9
1655394110000|2022-06-16 15:41:50|31.5|31.42|31.5|31.42|31.5|31.42|31.5|31.42|6
1655394120000|2022-06-16 15:42:00|31.52|31.44|31.53|31.45|31.53|31.45|31.52|31.44|0
1655394130000|2022-06-16 15:42:10|31.55|31.47|31.57|31.49|31.57|31.49|31.55|31.47|0
1655394140000|2022-06-16 15:42:20|31.58|31.5|31.62|31.54|31.62|31.54|31.57|31.49|0
1655394150000|2022-06-16 15:42:30|31.6|31.52|31.6|31.52|31.62|31.54|31.6|31.52|22
1655394160000|2022-06-16 15:42:40|31.62|31.54|31.6|31.52|31.62|31.54|31.6|31.52|0
1655394170000|2022-06-16 15:42:50|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1655394190000|2022-06-16 15:43:10|31.58|31.5|31.6|31.52|31.62|31.54|31.57|31.49|11
1655394200000|2022-06-16 15:43:20|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1655394230000|2022-06-16 15:43:50|31.6|31.52|31.62|31.54|31.62|31.54|31.6|31.52|1
1655394240000|2022-06-16 15:44:00|31.6|31.52|31.6|31.52|31.6|31.52|31.6|31.52|13
1655394250000|2022-06-16 15:44:10|31.57|31.49|31.57|31.49|31.6|31.52|31.57|31.49|1
1655394270000|2022-06-16 15:44:30|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|1
1655394280000|2022-06-16 15:44:40|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1655394290000|2022-06-16 15:44:50|31.62|31.54|31.62|31.54|31.62|31.54|31.6|31.52|47
1655394300000|2022-06-16 15:45:00|31.64|31.56|31.64|31.56|31.67|31.59|31.64|31.56|11
1655394310000|2022-06-16 15:45:10|31.62|31.54|31.64|31.56|31.64|31.56|31.62|31.54|4
1655394320000|2022-06-16 15:45:20|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1655394330000|2022-06-16 15:45:30|31.69|31.61|31.69|31.61|31.72|31.64|31.69|31.61|5
1655394350000|2022-06-16 15:45:50|31.67|31.59|31.69|31.61|31.69|31.61|31.67|31.59|0
1655394360000|2022-06-16 15:46:00|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1655394380000|2022-06-16 15:46:20|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|4
1655394400000|2022-06-16 15:46:40|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|1
1655394420000|2022-06-16 15:47:00|31.69|31.61|31.69|31.61|31.72|31.64|31.69|31.61|1
1655394430000|2022-06-16 15:47:10|31.72|31.64|31.72|31.64|31.72|31.64|31.69|31.61|0
1655394440000|2022-06-16 15:47:20|31.69|31.61|31.69|31.61|31.72|31.64|31.69|31.61|1
1655394450000|2022-06-16 15:47:30|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1655394460000|2022-06-16 15:47:40|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|1
1655394470000|2022-06-16 15:47:50|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|0
1655394540000|2022-06-16 15:49:00|31.67|31.59|31.67|31.59|31.69|31.61|31.67|31.59|1
1655394560000|2022-06-16 15:49:20|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|0
1655394570000|2022-06-16 15:49:30|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|1
1655394580000|2022-06-16 15:49:40|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|6
1655394590000|2022-06-16 15:49:50|31.67|31.59|31.62|31.54|31.67|31.59|31.62|31.54|2
1655394600000|2022-06-16 15:50:00|31.57|31.49|31.57|31.49|31.62|31.54|31.57|31.49|3
1655394610000|2022-06-16 15:50:10|31.59|31.51|31.62|31.54|31.62|31.54|31.59|31.51|0
1655394630000|2022-06-16 15:50:30|31.57|31.49|31.59|31.51|31.62|31.54|31.57|31.49|3
1655394640000|2022-06-16 15:50:40|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1655394660000|2022-06-16 15:51:00|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|0
1655394700000|2022-06-16 15:51:40|31.69|31.61|31.72|31.64|31.72|31.64|31.67|31.59|1
1655394710000|2022-06-16 15:51:50|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|2
1655394720000|2022-06-16 15:52:00|31.62|31.54|31.67|31.59|31.67|31.59|31.62|31.54|1
1655394730000|2022-06-16 15:52:10|||||||||1
1655394740000|2022-06-16 15:52:20|31.62|31.54|31.62|31.54|31.64|31.56|31.62|31.54|2
1655394750000|2022-06-16 15:52:30|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|5
1655394760000|2022-06-16 15:52:40|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|0
1655394800000|2022-06-16 15:53:20|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|3
1655394810000|2022-06-16 15:53:30|31.69|31.61|31.67|31.59|31.69|31.61|31.67|31.59|1
1655394820000|2022-06-16 15:53:40|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1655394830000|2022-06-16 15:53:50|31.72|31.64|31.67|31.59|31.72|31.64|31.67|31.59|1
1655394840000|2022-06-16 15:54:00|31.64|31.56|31.67|31.59|31.67|31.59|31.64|31.56|22
1655394880000|2022-06-16 15:54:40|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|3
1655394890000|2022-06-16 15:54:50|31.72|31.64|31.72|31.64|31.72|31.64|31.69|31.61|0
1655394900000|2022-06-16 15:55:00|31.69|31.61|31.67|31.59|31.72|31.64|31.67|31.59|3
1655394910000|2022-06-16 15:55:10|31.69|31.61|31.69|31.61|31.69|31.61|31.67|31.59|1
1655394920000|2022-06-16 15:55:20|31.67|31.59|31.67|31.59|31.69|31.61|31.67|31.59|1
1655394940000|2022-06-16 15:55:40|31.69|31.61|31.62|31.54|31.69|31.61|31.62|31.54|22
1655394950000|2022-06-16 15:55:50|31.64|31.56|31.64|31.56|31.64|31.56|31.62|31.54|1
1655394960000|2022-06-16 15:56:00|31.67|31.59|31.67|31.59|31.67|31.59|31.64|31.56|4
1655394970000|2022-06-16 15:56:10|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|1
1655394980000|2022-06-16 15:56:20|31.61|31.53|31.57|31.49|31.61|31.53|31.57|31.49|2
1655394990000|2022-06-16 15:56:30|31.59|31.51|31.57|31.49|31.59|31.51|31.57|31.49|2
1655395010000|2022-06-16 15:56:50|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1655395020000|2022-06-16 15:57:00|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1655395030000|2022-06-16 15:57:10|31.57|31.49|31.57|31.49|31.57|31.49|31.56|31.48|0
1655395060000|2022-06-16 15:57:40|31.54|31.46|31.54|31.46|31.57|31.49|31.54|31.46|4
1655395070000|2022-06-16 15:57:50|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1655395080000|2022-06-16 15:58:00|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|3
1655395100000|2022-06-16 15:58:20|31.51|31.43|31.47|31.39|31.52|31.44|31.47|31.39|1
1655395110000|2022-06-16 15:58:30|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|0
1655395120000|2022-06-16 15:58:40|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|0
1655395130000|2022-06-16 15:58:50|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1655395140000|2022-06-16 15:59:00|31.49|31.41|31.49|31.41|31.49|31.41|31.47|31.39|4
1655395150000|2022-06-16 15:59:10|31.47|31.39|31.46|31.38|31.49|31.41|31.44|31.36|7
1655395160000|2022-06-16 15:59:20|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|2
1655395170000|2022-06-16 15:59:30|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|0
1655395180000|2022-06-16 15:59:40|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|0
1655395190000|2022-06-16 15:59:50|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|3
1655395200000|2022-06-16 16:00:00|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|0
1655395210000|2022-06-16 16:00:10|31.34|31.26|31.36|31.28|31.36|31.28|31.34|31.26|2
1655395220000|2022-06-16 16:00:20|31.37|31.29|31.39|31.31|31.41|31.33|31.37|31.29|0
1655395230000|2022-06-16 16:00:30|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|0
1655395240000|2022-06-16 16:00:40|31.37|31.29|31.36|31.28|31.37|31.29|31.36|31.28|0
1655395250000|2022-06-16 16:00:50|31.32|31.24|31.36|31.28|31.36|31.28|31.32|31.24|4
1655395270000|2022-06-16 16:01:10|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1655395280000|2022-06-16 16:01:20|31.39|31.31|31.41|31.33|31.41|31.33|31.36|31.28|2
1655395300000|2022-06-16 16:01:40|31.42|31.34|31.46|31.38|31.46|31.38|31.41|31.33|0
1655395340000|2022-06-16 16:02:20|31.49|31.41|31.46|31.38|31.51|31.43|31.46|31.38|0
1655395350000|2022-06-16 16:02:30|31.51|31.43|31.47|31.39|31.51|31.43|31.46|31.38|3
1655395360000|2022-06-16 16:02:40|31.49|31.41|31.51|31.43|31.51|31.43|31.46|31.38|0
1655395400000|2022-06-16 16:03:20|31.54|31.46|31.51|31.43|31.54|31.46|31.51|31.43|0
1655395410000|2022-06-16 16:03:30|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|5
1655395420000|2022-06-16 16:03:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|1
1655395430000|2022-06-16 16:03:50|31.49|31.41|31.51|31.43|31.51|31.43|31.46|31.38|5
1655395440000|2022-06-16 16:04:00|31.46|31.38|31.51|31.43|31.51|31.43|31.46|31.38|5
1655395450000|2022-06-16 16:04:10|||||||||4
1655395460000|2022-06-16 16:04:20|31.49|31.41|31.46|31.38|31.49|31.41|31.46|31.38|1
1655395470000|2022-06-16 16:04:30|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|0
1655395480000|2022-06-16 16:04:40|31.47|31.39|31.51|31.43|31.51|31.43|31.46|31.38|0
1655395500000|2022-06-16 16:05:00|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|0
1655395520000|2022-06-16 16:05:20|||||||||25
1655395540000|2022-06-16 16:05:40|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|4
1655395550000|2022-06-16 16:05:50|31.49|31.41|31.51|31.43|31.51|31.43|31.46|31.38|1
1655395570000|2022-06-16 16:06:10|31.49|31.41|31.49|31.41|31.49|31.41|31.46|31.38|1
1655395580000|2022-06-16 16:06:20|31.46|31.38|31.51|31.43|31.51|31.43|31.46|31.38|0
1655395590000|2022-06-16 16:06:30|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|1
1655395600000|2022-06-16 16:06:40|31.54|31.46|31.54|31.46|31.56|31.48|31.54|31.46|0
1655395610000|2022-06-16 16:06:50|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|0
1655395620000|2022-06-16 16:07:00|31.52|31.44|31.56|31.48|31.56|31.48|31.52|31.44|1
1655395650000|2022-06-16 16:07:30|31.57|31.49|31.61|31.53|31.61|31.53|31.57|31.49|0
1655395660000|2022-06-16 16:07:40|31.59|31.51|31.59|31.51|31.61|31.53|31.56|31.48|10
1655395670000|2022-06-16 16:07:50|31.56|31.48|31.61|31.53|31.61|31.53|31.56|31.48|0
1655395680000|2022-06-16 16:08:00|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|1
1655395700000|2022-06-16 16:08:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1655395710000|2022-06-16 16:08:30|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1655395760000|2022-06-16 16:09:20|||||||||1
1655395780000|2022-06-16 16:09:40|||||||||3
1655395810000|2022-06-16 16:10:10|31.62|31.54|31.61|31.53|31.64|31.56|31.61|31.53|3
1655395830000|2022-06-16 16:10:30|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|1
1655395860000|2022-06-16 16:11:00|31.59|31.51|31.59|31.51|31.59|31.51|31.56|31.48|1
1655395870000|2022-06-16 16:11:10|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1655395890000|2022-06-16 16:11:30|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|1
1655395900000|2022-06-16 16:11:40|||||||||1
1655395910000|2022-06-16 16:11:50|||||||||1
1655395920000|2022-06-16 16:12:00|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|0
1655395930000|2022-06-16 16:12:10|31.69|31.61|31.66|31.58|31.69|31.61|31.66|31.58|0
1655395940000|2022-06-16 16:12:20|31.69|31.61|31.69|31.61|31.71|31.63|31.69|31.61|1
1655395960000|2022-06-16 16:12:40|31.66|31.58|31.71|31.63|31.71|31.63|31.66|31.58|1
1655395970000|2022-06-16 16:12:50|31.69|31.61|31.66|31.58|31.69|31.61|31.66|31.58|2
1655396020000|2022-06-16 16:13:40|31.67|31.59|31.62|31.54|31.75|31.61|31.62|31.5|30
1655396030000|2022-06-16 16:13:50|31.64|31.56|31.57|31.49|31.64|31.56|31.57|31.49|4
1655396040000|2022-06-16 16:14:00|||||||||3
1655396050000|2022-06-16 16:14:10|||||||||5
1655396070000|2022-06-16 16:14:30|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|9
1655396090000|2022-06-16 16:14:50|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1655396100000|2022-06-16 16:15:00|31.59|31.51|31.59|31.51|31.59|31.51|31.57|31.49|1
1655396110000|2022-06-16 16:15:10|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|0
1655396120000|2022-06-16 16:15:20|31.61|31.53|31.62|31.54|31.62|31.54|31.61|31.53|0
1655396130000|2022-06-16 16:15:30|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1655396150000|2022-06-16 16:15:50|31.57|31.49|31.59|31.51|31.61|31.53|31.57|31.49|13
1655396160000|2022-06-16 16:16:00|31.57|31.49|31.57|31.49|31.57|31.49|31.56|31.48|2
1655396170000|2022-06-16 16:16:10|31.56|31.48|31.56|31.48|31.57|31.49|31.56|31.48|0
1655396190000|2022-06-16 16:16:30|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1655396200000|2022-06-16 16:16:40|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|1
1655396210000|2022-06-16 16:16:50|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1655396240000|2022-06-16 16:17:20|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|1
1655396250000|2022-06-16 16:17:30|31.52|31.44|31.56|31.48|31.56|31.48|31.52|31.44|13
1655396270000|2022-06-16 16:17:50|||||||||20
1655396290000|2022-06-16 16:18:10|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|4
1655396320000|2022-06-16 16:18:40|||||||||1
1655396330000|2022-06-16 16:18:50|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|6
1655396340000|2022-06-16 16:19:00|||||||||1
1655396350000|2022-06-16 16:19:10|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|1
1655396370000|2022-06-16 16:19:30|31.57|31.49|31.61|31.53|31.61|31.53|31.57|31.49|0
1655396400000|2022-06-16 16:20:00|31.66|31.58|31.66|31.58|31.66|31.58|31.61|31.53|9
1655396410000|2022-06-16 16:20:10|||||||||2
1655396420000|2022-06-16 16:20:20|31.64|31.56|31.66|31.58|31.66|31.58|31.64|31.56|5
1655396430000|2022-06-16 16:20:30|31.64|31.56|31.62|31.54|31.64|31.56|31.62|31.54|2
1655396440000|2022-06-16 16:20:40|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1655396450000|2022-06-16 16:20:50|31.59|31.51|31.56|31.48|31.61|31.53|31.56|31.48|2
1655396460000|2022-06-16 16:21:00|31.57|31.49|31.57|31.49|31.57|31.49|31.56|31.48|0
1655396470000|2022-06-16 16:21:10|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1655396480000|2022-06-16 16:21:20|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1655396490000|2022-06-16 16:21:30|31.56|31.48|31.57|31.49|31.57|31.49|31.56|31.48|0
1655396500000|2022-06-16 16:21:40|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1655396510000|2022-06-16 16:21:50|31.57|31.49|31.61|31.53|31.61|31.53|31.56|31.48|0
1655396520000|2022-06-16 16:22:00|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|0
1655396550000|2022-06-16 16:22:30|31.62|31.54|31.61|31.53|31.62|31.54|31.61|31.53|0
1655396580000|2022-06-16 16:23:00|31.62|31.54|31.64|31.56|31.64|31.56|31.61|31.53|0
1655396590000|2022-06-16 16:23:10|31.61|31.53|31.61|31.53|31.64|31.56|31.61|31.53|1
1655396740000|2022-06-16 16:25:40|31.56|31.48|31.61|31.53|31.61|31.53|31.56|31.48|4
1655396750000|2022-06-16 16:25:50|||||||||1
1655396760000|2022-06-16 16:26:00|31.59|31.51|31.57|31.49|31.61|31.53|31.56|31.48|4
1655396770000|2022-06-16 16:26:10|31.59|31.51|31.61|31.53|31.61|31.53|31.56|31.48|2
1655396780000|2022-06-16 16:26:20|31.59|31.51|31.57|31.49|31.59|31.51|31.56|31.48|2
1655396790000|2022-06-16 16:26:30|31.56|31.48|31.61|31.53|31.61|31.53|31.56|31.48|1
1655396800000|2022-06-16 16:26:40|31.59|31.51|31.59|31.51|31.59|31.51|31.56|31.48|2
1655396810000|2022-06-16 16:26:50|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|0
1655396820000|2022-06-16 16:27:00|31.52|31.44|31.56|31.48|31.56|31.48|31.52|31.44|1
1655396830000|2022-06-16 16:27:10|31.54|31.46|31.52|31.44|31.54|31.46|31.51|31.43|1
1655396840000|2022-06-16 16:27:20|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1655396850000|2022-06-16 16:27:30|31.52|31.44|31.56|31.48|31.56|31.48|31.52|31.44|1
1655396860000|2022-06-16 16:27:40|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1655396870000|2022-06-16 16:27:50|31.59|31.51|31.56|31.48|31.59|31.51|31.56|31.48|2
1655396880000|2022-06-16 16:28:00|31.59|31.51|31.59|31.51|31.61|31.53|31.56|31.48|1
1655396890000|2022-06-16 16:28:10|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1655396900000|2022-06-16 16:28:20|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|1
1655396930000|2022-06-16 16:28:50|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|4
1655396940000|2022-06-16 16:29:00|31.52|31.44|31.51|31.43|31.52|31.44|31.51|31.43|1
1655396960000|2022-06-16 16:29:20|||||||||3
1655396970000|2022-06-16 16:29:30|31.47|31.39|31.44|31.36|31.47|31.39|31.44|31.36|6
1655396980000|2022-06-16 16:29:40|31.42|31.34|31.41|31.33|31.44|31.36|31.41|31.33|2
1655396990000|2022-06-16 16:29:50|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|0
1655397000000|2022-06-16 16:30:00|31.42|31.34|31.41|31.33|31.42|31.34|31.41|31.33|0
1655397010000|2022-06-16 16:30:10|31.42|31.34|31.44|31.36|31.46|31.38|31.41|31.33|1
1655397020000|2022-06-16 16:30:20|31.46|31.38|31.47|31.39|31.47|31.39|31.44|31.36|0
1655397030000|2022-06-16 16:30:30|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1655397040000|2022-06-16 16:30:40|31.42|31.34|31.46|31.38|31.47|31.39|31.42|31.34|1
1655397050000|2022-06-16 16:30:50|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1655397070000|2022-06-16 16:31:10|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|0
1655397080000|2022-06-16 16:31:20|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|2
1655397090000|2022-06-16 16:31:30|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|1
1655397100000|2022-06-16 16:31:40|31.56|31.48|31.56|31.48|31.56|31.48|31.54|31.46|0
1655397110000|2022-06-16 16:31:50|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1655397120000|2022-06-16 16:32:00|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|1
1655397130000|2022-06-16 16:32:10|31.52|31.44|31.54|31.46|31.54|31.46|31.52|31.44|0
1655397140000|2022-06-16 16:32:20|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|0
1655397150000|2022-06-16 16:32:30|31.51|31.43|31.52|31.44|31.52|31.44|31.51|31.43|0
1655397160000|2022-06-16 16:32:40|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|0
1655397170000|2022-06-16 16:32:50|31.51|31.43|31.47|31.39|31.51|31.43|31.47|31.39|1
1655397240000|2022-06-16 16:34:00|31.42|31.34|31.42|31.34|31.44|31.36|31.42|31.34|2
1655397270000|2022-06-16 16:34:30|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|4
1655397280000|2022-06-16 16:34:40|31.46|31.38|31.47|31.39|31.47|31.39|31.42|31.34|2
1655397290000|2022-06-16 16:34:50|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1655397300000|2022-06-16 16:35:00|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1655397310000|2022-06-16 16:35:10|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|0
1655397320000|2022-06-16 16:35:20|31.49|31.41|31.52|31.44|31.52|31.44|31.49|31.41|1
1655397360000|2022-06-16 16:36:00|31.56|31.48|31.57|31.49|31.57|31.49|31.54|31.46|3
1655397390000|2022-06-16 16:36:30|31.59|31.51|31.57|31.49|31.62|31.54|31.57|31.49|1
1655397410000|2022-06-16 16:36:50|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1655397420000|2022-06-16 16:37:00|31.57|31.49|31.52|31.44|31.57|31.49|31.52|31.44|3
1655397430000|2022-06-16 16:37:10|31.54|31.46|31.52|31.44|31.54|31.46|31.52|31.44|1
1655397450000|2022-06-16 16:37:30|31.49|31.41|31.49|31.41|31.49|31.41|31.47|31.39|3
1655397460000|2022-06-16 16:37:40|31.47|31.39|31.47|31.39|31.49|31.41|31.47|31.39|0
1655397470000|2022-06-16 16:37:50|||||||||1
1655397480000|2022-06-16 16:38:00|31.49|31.41|31.47|31.39|31.49|31.41|31.47|31.39|0
1655397500000|2022-06-16 16:38:20|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|1
1655397510000|2022-06-16 16:38:30|||||||||7
1655397520000|2022-06-16 16:38:40|31.37|31.29|31.37|31.29|31.39|31.31|31.37|31.29|1
1655397530000|2022-06-16 16:38:50|31.42|31.34|31.37|31.29|31.42|31.34|31.37|31.29|1
1655397540000|2022-06-16 16:39:00|31.39|31.31|31.42|31.34|31.42|31.34|31.39|31.31|0
1655397560000|2022-06-16 16:39:20|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|1
1655397570000|2022-06-16 16:39:30|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1655397580000|2022-06-16 16:39:40|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|1
1655397600000|2022-06-16 16:40:00|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|2
1655397640000|2022-06-16 16:40:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|1
1655397650000|2022-06-16 16:40:50|31.39|31.31|31.37|31.29|31.39|31.31|31.37|31.29|11
1655397660000|2022-06-16 16:41:00|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|6
1655397670000|2022-06-16 16:41:10|31.37|31.29|31.34|31.26|31.37|31.29|31.34|31.26|1
1655397680000|2022-06-16 16:41:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1655397710000|2022-06-16 16:41:50|31.39|31.31|31.42|31.34|31.42|31.34|31.39|31.31|1
1655397730000|2022-06-16 16:42:10|31.44|31.36|31.39|31.31|31.44|31.36|31.39|31.31|1
1655397740000|2022-06-16 16:42:20|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1655397760000|2022-06-16 16:42:40|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|1
1655397770000|2022-06-16 16:42:50|||||||||23
1655397780000|2022-06-16 16:43:00|31.34|31.26|31.32|31.24|31.35|31.27|31.32|31.24|0
1655397840000|2022-06-16 16:44:00|31.27|31.19|31.3|31.22|31.3|31.22|31.27|31.19|4
1655397850000|2022-06-16 16:44:10|31.32|31.24|31.22|31.14|31.32|31.24|31.22|31.14|10
1655397870000|2022-06-16 16:44:30|31.17|31.09|31.17|31.09|31.18|31.1|31.17|31.09|4
1655397880000|2022-06-16 16:44:40|31.15|31.07|31.17|31.09|31.18|31.1|31.15|31.07|0
1655397890000|2022-06-16 16:44:50|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1655397900000|2022-06-16 16:45:00|31.22|31.14|31.27|31.19|31.27|31.19|31.2|31.12|5
1655397910000|2022-06-16 16:45:10|31.24|31.16|31.24|31.16|31.24|31.16|31.22|31.14|2
1655397920000|2022-06-16 16:45:20|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|1
1655397930000|2022-06-16 16:45:30|31.19|31.11|31.19|31.11|31.19|31.11|31.17|31.09|3
1655397940000|2022-06-16 16:45:40|31.17|31.09|31.12|31.04|31.19|31.11|31.12|31.04|1
1655397950000|2022-06-16 16:45:50|31.14|31.06|31.19|31.11|31.19|31.11|31.14|31.06|1
1655397960000|2022-06-16 16:46:00|31.17|31.09|31.17|31.09|31.19|31.11|31.17|31.09|0
1655397970000|2022-06-16 16:46:10|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1655397980000|2022-06-16 16:46:20|31.09|31.01|31.12|31.04|31.12|31.04|31.09|31.01|1
1655397990000|2022-06-16 16:46:30|||||||||1
1655398030000|2022-06-16 16:47:10|31.14|31.06|31.12|31.04|31.14|31.06|31.12|31.04|0
1655398040000|2022-06-16 16:47:20|31.14|31.06|31.17|31.09|31.17|31.09|31.14|31.06|0
1655398050000|2022-06-16 16:47:30|31.14|31.06|31.14|31.06|31.17|31.09|31.14|31.06|0
1655398060000|2022-06-16 16:47:40|31.17|31.09|31.12|31.04|31.17|31.09|31.12|31.04|0
1655398070000|2022-06-16 16:47:50|31.14|31.06|31.17|31.09|31.17|31.09|31.14|31.06|1
1655398100000|2022-06-16 16:48:20|31.14|31.06|31.14|31.06|31.17|31.09|31.14|31.06|1
1655398110000|2022-06-16 16:48:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1655398120000|2022-06-16 16:48:40|||||||||1
1655398140000|2022-06-16 16:49:00|31.07|30.99|31.07|30.99|31.09|31.01|31.07|30.99|3
1655398160000|2022-06-16 16:49:20|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1655398170000|2022-06-16 16:49:30|31.07|30.99|31.1|31.02|31.12|31.04|31.07|30.99|8
1655398180000|2022-06-16 16:49:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|1
1655398190000|2022-06-16 16:49:50|31.02|30.94|31.07|30.99|31.07|30.99|31.02|30.94|10
1655398200000|2022-06-16 16:50:00|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|1
1655398210000|2022-06-16 16:50:10|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|1
1655398220000|2022-06-16 16:50:20|31.03|30.95|31.07|30.99|31.07|30.99|31.02|30.94|0
1655398230000|2022-06-16 16:50:30|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1655398240000|2022-06-16 16:50:40|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|3
1655398250000|2022-06-16 16:50:50|31.03|30.95|31|30.92|31.03|30.95|31|30.92|0
1655398260000|2022-06-16 16:51:00|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|0
1655398270000|2022-06-16 16:51:10|31|30.92|30.98|30.9|31.02|30.94|30.97|30.89|1
1655398280000|2022-06-16 16:51:20|30.97|30.89|31.02|30.94|31.02|30.94|30.97|30.89|1
1655398320000|2022-06-16 16:52:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655398330000|2022-06-16 16:52:10|31.1|31.02|31.07|30.99|31.1|31.02|31.07|30.99|0
1655398340000|2022-06-16 16:52:20|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|2
1655398350000|2022-06-16 16:52:30|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|1
1655398360000|2022-06-16 16:52:40|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1655398370000|2022-06-16 16:52:50|30.98|30.9|30.93|30.85|30.98|30.9|30.93|30.85|2
1655398380000|2022-06-16 16:53:00|30.97|30.89|30.93|30.85|30.97|30.89|30.93|30.85|2
1655398390000|2022-06-16 16:53:10|30.95|30.87|31.02|30.94|31.02|30.94|30.95|30.87|3
1655398400000|2022-06-16 16:53:20|31.03|30.95|31.02|30.94|31.03|30.95|31.02|30.94|0
1655398410000|2022-06-16 16:53:30|31.03|30.95|31.07|30.99|31.07|30.99|31.03|30.95|1
1655398420000|2022-06-16 16:53:40|31.05|30.97|31.03|30.95|31.07|30.99|31.03|30.95|1
1655398430000|2022-06-16 16:53:50|31.05|30.97|31.07|30.99|31.07|30.99|31.03|30.95|0
1655398440000|2022-06-16 16:54:00|||||||||1
1655398450000|2022-06-16 16:54:10|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1655398460000|2022-06-16 16:54:20|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|1
1655398470000|2022-06-16 16:54:30|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|0
1655398480000|2022-06-16 16:54:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|52
1655398500000|2022-06-16 16:55:00|31.08|31|31.1|31.02|31.12|31.04|31.08|31|3
1655398510000|2022-06-16 16:55:10|31.12|31.04|31.15|31.07|31.17|31.09|31.12|31.04|4
1655398520000|2022-06-16 16:55:20|31.12|31.04|31.17|31.09|31.17|31.09|31.12|31.04|1
1655398530000|2022-06-16 16:55:30|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|1
1655398540000|2022-06-16 16:55:40|31.22|31.14|31.17|31.09|31.22|31.14|31.17|31.09|2
1655398550000|2022-06-16 16:55:50|31.19|31.11|31.17|31.09|31.22|31.14|31.17|31.09|0
1655398560000|2022-06-16 16:56:00|31.19|31.11|31.19|31.11|31.19|31.11|31.17|31.09|0
1655398570000|2022-06-16 16:56:10|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655398580000|2022-06-16 16:56:20|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|0
1655398590000|2022-06-16 16:56:30|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|0
1655398600000|2022-06-16 16:56:40|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|0
1655398610000|2022-06-16 16:56:50|31.19|31.11|31.17|31.09|31.2|31.12|31.17|31.09|0
1655398620000|2022-06-16 16:57:00|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|2
1655398630000|2022-06-16 16:57:10|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|0
1655398650000|2022-06-16 16:57:30|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|1
1655398660000|2022-06-16 16:57:40|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|0
1655398670000|2022-06-16 16:57:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655398710000|2022-06-16 16:58:30|31.15|31.07|31.12|31.04|31.15|31.07|31.12|31.04|1
1655398720000|2022-06-16 16:58:40|31.13|31.05|31.12|31.04|31.15|31.07|31.12|31.04|1
1655398730000|2022-06-16 16:58:50|31.13|31.05|31.15|31.07|31.15|31.07|31.13|31.05|1
1655398740000|2022-06-16 16:59:00|31.17|31.09|31.15|31.07|31.17|31.09|31.15|31.07|0
1655398750000|2022-06-16 16:59:10|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655398770000|2022-06-16 16:59:30|31.19|31.11|31.17|31.09|31.19|31.11|31.17|31.09|0
1655398780000|2022-06-16 16:59:40|31.19|31.11|31.19|31.11|31.19|31.11|31.17|31.09|0
1655398790000|2022-06-16 16:59:50|31.17|31.09|31.08|31|31.17|31.09|31.08|31|3
1655398800000|2022-06-16 17:00:00|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|1
1655398810000|2022-06-16 17:00:10|31.12|31.04|31.07|30.99|31.12|31.04|31.07|30.99|0
1655398820000|2022-06-16 17:00:20|31.05|30.97|31.07|30.99|31.07|30.99|31.03|30.95|3
1655398830000|2022-06-16 17:00:30|31.08|31|31.07|30.99|31.08|31|31.07|30.99|0
1655398840000|2022-06-16 17:00:40|31.08|31|31.08|31|31.08|31|31.07|30.99|0
1655398850000|2022-06-16 17:00:50|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655398860000|2022-06-16 17:01:00|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|1
1655398870000|2022-06-16 17:01:10|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1655398880000|2022-06-16 17:01:20|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|0
1655398890000|2022-06-16 17:01:30|31.02|30.94|31.03|30.95|31.03|30.95|31.02|30.94|0
1655398900000|2022-06-16 17:01:40|31.02|30.94|31|30.92|31.02|30.94|30.98|30.9|3
1655398910000|2022-06-16 17:01:50|31.02|30.94|31|30.92|31.02|30.94|30.98|30.9|1
1655398920000|2022-06-16 17:02:00|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1655398930000|2022-06-16 17:02:10|31|30.92|31.02|30.94|31.02|30.94|31|30.92|1
1655398940000|2022-06-16 17:02:20|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|0
1655398950000|2022-06-16 17:02:30|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655398960000|2022-06-16 17:02:40|31.03|30.95|31|30.92|31.03|30.95|31|30.92|0
1655398970000|2022-06-16 17:02:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|0
1655398980000|2022-06-16 17:03:00|31|30.92|31|30.92|31|30.92|30.98|30.9|4
1655398990000|2022-06-16 17:03:10|31.02|30.94|31.02|30.94|31.02|30.94|31|30.92|0
1655399000000|2022-06-16 17:03:20|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1655399010000|2022-06-16 17:03:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655399020000|2022-06-16 17:03:40|31.02|30.94|31.07|30.99|31.07|30.99|31.02|30.94|0
1655399050000|2022-06-16 17:04:10|31.09|31.01|31.1|31.02|31.12|31.04|31.09|31.01|1
1655399060000|2022-06-16 17:04:20|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|0
1655399090000|2022-06-16 17:04:50|31.1|31.02|31.1|31.02|31.12|31.04|31.1|31.02|1
1655399100000|2022-06-16 17:05:00|31.12|31.04|31.12|31.04|31.12|31.04|31.1|31.02|6
1655399130000|2022-06-16 17:05:30|31.08|31|31.12|31.04|31.12|31.04|31.08|31|2
1655399140000|2022-06-16 17:05:40|31.08|31|31.1|31.02|31.1|31.02|31.08|31|1
1655399150000|2022-06-16 17:05:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655399170000|2022-06-16 17:06:10|31.13|31.05|31.17|31.09|31.17|31.09|31.13|31.05|1
1655399200000|2022-06-16 17:06:40|31.15|31.07|31.15|31.07|31.17|31.09|31.15|31.07|1
1655399210000|2022-06-16 17:06:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|0
1655399220000|2022-06-16 17:07:00|31.1|31.02|31.05|30.97|31.12|31.04|31.03|30.95|5
1655399230000|2022-06-16 17:07:10|31.07|30.99|31.02|30.94|31.07|30.99|31.02|30.94|2
1655399240000|2022-06-16 17:07:20|31|30.92|31|30.92|31.02|30.94|31|30.92|4
1655399250000|2022-06-16 17:07:30|31.02|30.94|30.95|30.87|31.02|30.94|30.93|30.85|2
1655399260000|2022-06-16 17:07:40|30.93|30.85|30.97|30.89|30.97|30.89|30.93|30.85|0
1655399270000|2022-06-16 17:07:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1655399280000|2022-06-16 17:08:00|30.9|30.82|30.9|30.82|30.92|30.84|30.88|30.8|1
1655399290000|2022-06-16 17:08:10|30.92|30.84|30.92|30.84|30.92|30.84|30.9|30.82|0
1655399300000|2022-06-16 17:08:20|30.9|30.82|30.88|30.8|30.92|30.84|30.88|30.8|0
1655399310000|2022-06-16 17:08:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|2
1655399320000|2022-06-16 17:08:40|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1655399330000|2022-06-16 17:08:50|30.92|30.84|30.9|30.82|30.93|30.85|30.88|30.8|2
1655399340000|2022-06-16 17:09:00|30.88|30.8|30.93|30.85|30.93|30.85|30.88|30.8|3
1655399360000|2022-06-16 17:09:20|30.9|30.82|30.9|30.82|30.92|30.84|30.88|30.8|1
1655399370000|2022-06-16 17:09:30|30.88|30.8|30.93|30.85|30.93|30.85|30.88|30.8|1
1655399380000|2022-06-16 17:09:40|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|1
1655399410000|2022-06-16 17:10:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|2
1655399420000|2022-06-16 17:10:20|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|0
1655399430000|2022-06-16 17:10:30|31|30.92|31|30.92|31.02|30.94|30.98|30.9|2
1655399440000|2022-06-16 17:10:40|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1655399450000|2022-06-16 17:10:50|31|30.92|31.02|30.94|31.02|30.94|31|30.92|2
1655399460000|2022-06-16 17:11:00|31|30.92|31.02|30.94|31.05|30.97|31|30.92|2
1655399470000|2022-06-16 17:11:10|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1655399480000|2022-06-16 17:11:20|31|30.92|31|30.92|31|30.92|31|30.92|1
1655399490000|2022-06-16 17:11:30|30.98|30.9|30.97|30.89|31.02|30.94|30.97|30.89|3
1655399500000|2022-06-16 17:11:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|1
1655399510000|2022-06-16 17:11:50|30.93|30.85|30.97|30.89|30.97|30.89|30.92|30.84|1
1655399520000|2022-06-16 17:12:00|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1655399530000|2022-06-16 17:12:10|30.95|30.87|30.97|30.89|30.97|30.89|30.93|30.85|0
1655399540000|2022-06-16 17:12:20|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1655399550000|2022-06-16 17:12:30|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1655399570000|2022-06-16 17:12:50|31|30.92|31|30.92|31|30.92|31|30.92|1
1655399580000|2022-06-16 17:13:00|31.02|30.94|30.97|30.89|31.02|30.94|30.97|30.89|2
1655399590000|2022-06-16 17:13:10|31|30.92|31|30.92|31.02|30.94|30.97|30.89|0
1655399600000|2022-06-16 17:13:20|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655399610000|2022-06-16 17:13:30|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|1
1655399620000|2022-06-16 17:13:40|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|0
1655399630000|2022-06-16 17:13:50|31.02|30.94|30.97|30.89|31.02|30.94|30.97|30.89|1
1655399640000|2022-06-16 17:14:00|31|30.92|31|30.92|31.02|30.94|30.97|30.89|1
1655399650000|2022-06-16 17:14:10|30.97|30.89|31.02|30.94|31.02|30.94|30.97|30.89|1
1655399660000|2022-06-16 17:14:20|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1655399670000|2022-06-16 17:14:30|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|1
1655399680000|2022-06-16 17:14:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|1
1655399690000|2022-06-16 17:14:50|30.95|30.87|30.97|30.89|30.97|30.89|30.93|30.85|0
1655399700000|2022-06-16 17:15:00|30.95|30.87|30.93|30.85|30.97|30.89|30.92|30.84|0
1655399710000|2022-06-16 17:15:10|30.95|30.87|30.97|30.89|30.97|30.89|30.93|30.85|1
1655399720000|2022-06-16 17:15:20|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1655399730000|2022-06-16 17:15:30|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|0
1655399740000|2022-06-16 17:15:40|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655399750000|2022-06-16 17:15:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|2
1655399760000|2022-06-16 17:16:00|30.92|30.84|30.93|30.85|30.93|30.85|30.92|30.84|0
1655399770000|2022-06-16 17:16:10|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655399780000|2022-06-16 17:16:20|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1655399790000|2022-06-16 17:16:30|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|20
1655399800000|2022-06-16 17:16:40|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1655399820000|2022-06-16 17:17:00|30.93|30.85|30.88|30.8|30.93|30.85|30.88|30.8|6
1655399830000|2022-06-16 17:17:10|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1655399840000|2022-06-16 17:17:20|30.93|30.85|30.93|30.85|30.93|30.85|30.9|30.82|0
1655399850000|2022-06-16 17:17:30|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655399870000|2022-06-16 17:17:50|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|1
1655399880000|2022-06-16 17:18:00|30.88|30.8|30.88|30.8|30.9|30.82|30.88|30.8|0
1655399890000|2022-06-16 17:18:10|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|0
1655399900000|2022-06-16 17:18:20|30.87|30.79|30.85|30.77|30.88|30.8|30.85|30.77|0
1655399910000|2022-06-16 17:18:30|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1655399920000|2022-06-16 17:18:40|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|0
1655399930000|2022-06-16 17:18:50|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|3
1655399940000|2022-06-16 17:19:00|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1655399980000|2022-06-16 17:19:40|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1655399990000|2022-06-16 17:19:50|||||||||1
1655400000000|2022-06-16 17:20:00|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|1
1655400010000|2022-06-16 17:20:10|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|0
1655400020000|2022-06-16 17:20:20|30.9|30.82|30.93|30.85|30.93|30.85|30.9|30.82|0
1655400030000|2022-06-16 17:20:30|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|9
1655400050000|2022-06-16 17:20:50|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|2
1655400060000|2022-06-16 17:21:00|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|1
1655400080000|2022-06-16 17:21:20|30.97|30.89|31|30.92|31.02|30.94|30.97|30.89|1
1655400090000|2022-06-16 17:21:30|31.02|30.94|30.97|30.89|31.02|30.94|30.97|30.89|0
1655400100000|2022-06-16 17:21:40|30.98|30.9|31|30.92|31|30.92|30.97|30.89|0
1655400110000|2022-06-16 17:21:50|30.98|30.9|31|30.92|31|30.92|30.98|30.9|1
1655400120000|2022-06-16 17:22:00|31.02|30.94|31|30.92|31.02|30.94|31|30.92|2
1655400130000|2022-06-16 17:22:10|30.98|30.9|30.97|30.89|31|30.92|30.97|30.89|1
1655400140000|2022-06-16 17:22:20|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|1
1655400150000|2022-06-16 17:22:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|4
1655400170000|2022-06-16 17:22:50|30.95|30.87|30.97|30.89|30.97|30.89|30.93|30.85|0
1655400180000|2022-06-16 17:23:00|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1655400190000|2022-06-16 17:23:10|30.97|30.89|30.93|30.85|30.97|30.89|30.93|30.85|0
1655400200000|2022-06-16 17:23:20|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|1
1655400210000|2022-06-16 17:23:30|30.95|30.87|30.93|30.85|30.95|30.87|30.92|30.84|0
1655400220000|2022-06-16 17:23:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1655400240000|2022-06-16 17:24:00|31|30.92|30.97|30.89|31.02|30.94|30.97|30.89|0
1655400250000|2022-06-16 17:24:10|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1655400260000|2022-06-16 17:24:20|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|11
1655400270000|2022-06-16 17:24:30|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1655400290000|2022-06-16 17:24:50|31|30.92|31|30.92|31.02|30.94|31|30.92|2
1655400300000|2022-06-16 17:25:00|31.02|30.94|31.02|30.94|31.05|30.97|31|30.92|1
1655400310000|2022-06-16 17:25:10|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1655400320000|2022-06-16 17:25:20|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|1
1655400350000|2022-06-16 17:25:50|31.05|30.97|31.02|30.94|31.07|30.99|31.02|30.94|4
1655400360000|2022-06-16 17:26:00|30.97|30.89|30.97|30.89|31|30.92|30.97|30.89|1
1655400370000|2022-06-16 17:26:10|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1655400380000|2022-06-16 17:26:20|31|30.92|31|30.92|31|30.92|31|30.92|0
1655400390000|2022-06-16 17:26:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655400400000|2022-06-16 17:26:40|30.93|30.85|30.97|30.89|30.97|30.89|30.93|30.85|21
1655400410000|2022-06-16 17:26:50|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|21
1655400420000|2022-06-16 17:27:00|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|1
1655400430000|2022-06-16 17:27:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655400440000|2022-06-16 17:27:20|31|30.92|30.97|30.89|31.02|30.94|30.97|30.89|5
1655400450000|2022-06-16 17:27:30|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1655400460000|2022-06-16 17:27:40|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1655400470000|2022-06-16 17:27:50|30.93|30.85|30.88|30.8|30.95|30.87|30.8|30.72|39
1655400480000|2022-06-16 17:28:00|30.9|30.82|30.85|30.77|30.93|30.85|30.83|30.75|3
1655400490000|2022-06-16 17:28:10|30.83|30.75|30.8|30.72|30.85|30.77|30.78|30.7|5
1655400500000|2022-06-16 17:28:20|30.78|30.7|30.83|30.75|30.83|30.75|30.73|30.65|4
1655400510000|2022-06-16 17:28:30|||||||||1
1655400520000|2022-06-16 17:28:40|30.81|30.73|30.76|30.68|30.83|30.75|30.76|30.68|5
1655400530000|2022-06-16 17:28:50|30.73|30.65|30.73|30.65|30.78|30.7|30.71|30.63|3
1655400540000|2022-06-16 17:29:00|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|1
1655400550000|2022-06-16 17:29:10|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1655400560000|2022-06-16 17:29:20|30.76|30.68|30.76|30.68|30.76|30.68|30.73|30.65|0
1655400570000|2022-06-16 17:29:30|30.73|30.65|30.73|30.65|30.78|30.7|30.73|30.65|14
1655400580000|2022-06-16 17:29:40|30.76|30.68|30.73|30.65|30.76|30.68|30.71|30.63|1
1655400590000|2022-06-16 17:29:50|30.71|30.63|30.71|30.63|30.73|30.65|30.71|30.63|0
1655400600000|2022-06-16 17:30:00|30.73|30.65|30.78|30.7|30.78|30.7|30.68|30.6|8
1655400610000|2022-06-16 17:30:10|30.76|30.68|30.73|30.65|30.78|30.7|30.73|30.65|0
1655400620000|2022-06-16 17:30:20|30.76|30.68|30.71|30.63|30.78|30.7|30.71|30.63|3
1655400630000|2022-06-16 17:30:30|30.73|30.65|30.71|30.63|30.73|30.65|30.68|30.6|5
1655400640000|2022-06-16 17:30:40|30.73|30.65|30.68|30.6|30.73|30.65|30.68|30.6|3
1655400650000|2022-06-16 17:30:50|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|0
1655400660000|2022-06-16 17:31:00|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|37
1655400670000|2022-06-16 17:31:10|30.66|30.58|30.66|30.58|30.68|30.6|30.63|30.55|38
1655400680000|2022-06-16 17:31:20|30.68|30.6|30.68|30.6|30.68|30.6|30.63|30.55|0
1655400690000|2022-06-16 17:31:30|30.66|30.58|30.63|30.55|30.68|30.6|30.63|30.55|49
1655400700000|2022-06-16 17:31:40|30.66|30.58|30.71|30.63|30.73|30.65|30.63|30.55|26
1655400710000|2022-06-16 17:31:50|30.73|30.65|30.73|30.65|30.75|30.67|30.71|30.63|6
1655400720000|2022-06-16 17:32:00|30.75|30.67|30.78|30.7|30.83|30.75|30.75|30.67|5
1655400730000|2022-06-16 17:32:10|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|0
1655400740000|2022-06-16 17:32:20|30.8|30.72|30.8|30.72|30.83|30.75|30.8|30.72|0
1655400750000|2022-06-16 17:32:30|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|2
1655400760000|2022-06-16 17:32:40|30.83|30.75|30.78|30.7|30.83|30.75|30.78|30.7|0
1655400770000|2022-06-16 17:32:50|30.75|30.67|30.73|30.65|30.78|30.7|30.71|30.63|6
1655400780000|2022-06-16 17:33:00|30.71|30.63|30.68|30.6|30.71|30.63|30.68|30.6|26
1655400790000|2022-06-16 17:33:10|30.7|30.62|30.63|30.55|30.7|30.62|30.61|30.53|29
1655400800000|2022-06-16 17:33:20|30.66|30.58|30.71|30.63|30.73|30.65|30.66|30.58|5
1655400810000|2022-06-16 17:33:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|1
1655400820000|2022-06-16 17:33:40|30.7|30.62|30.7|30.62|30.73|30.65|30.7|30.62|4
1655400830000|2022-06-16 17:33:50|30.73|30.65|30.73|30.65|30.73|30.65|30.7|30.62|0
1655400840000|2022-06-16 17:34:00|30.68|30.6|30.75|30.67|30.75|30.67|30.68|30.6|20
1655400850000|2022-06-16 17:34:10|30.78|30.7|30.78|30.7|30.78|30.7|30.75|30.67|29
1655400860000|2022-06-16 17:34:20|30.75|30.67|30.73|30.65|30.78|30.7|30.73|30.65|2
1655400870000|2022-06-16 17:34:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655400880000|2022-06-16 17:34:40|30.73|30.65|30.73|30.65|30.73|30.65|30.7|30.62|3
1655400890000|2022-06-16 17:34:50|30.7|30.62|30.7|30.62|30.73|30.65|30.7|30.62|0
1655400900000|2022-06-16 17:35:00|30.68|30.6|30.75|30.67|30.75|30.67|30.68|30.6|12
1655400910000|2022-06-16 17:35:10|30.78|30.7|30.78|30.7|30.78|30.7|30.75|30.67|0
1655400920000|2022-06-16 17:35:20|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|2
1655400930000|2022-06-16 17:35:30|30.82|30.74|30.82|30.74|30.83|30.75|30.8|30.72|1
1655400940000|2022-06-16 17:35:40|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1655400950000|2022-06-16 17:35:50|30.8|30.72|30.78|30.7|30.82|30.74|30.78|30.7|5
1655400960000|2022-06-16 17:36:00|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1655400970000|2022-06-16 17:36:10|30.8|30.72|30.75|30.67|30.8|30.72|30.75|30.67|1
1655400980000|2022-06-16 17:36:20|30.78|30.7|30.78|30.7|30.78|30.7|30.76|30.68|0
1655400990000|2022-06-16 17:36:30|30.8|30.72|30.83|30.75|30.85|30.77|30.8|30.72|2
1655401000000|2022-06-16 17:36:40|30.85|30.77|30.83|30.75|30.85|30.77|30.83|30.75|0
1655401010000|2022-06-16 17:36:50|30.8|30.72|30.83|30.75|30.85|30.77|30.8|30.72|0
1655401030000|2022-06-16 17:37:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|1
1655401040000|2022-06-16 17:37:20|30.87|30.79|30.88|30.8|30.88|30.8|30.87|30.79|0
1655401050000|2022-06-16 17:37:30|30.87|30.79|30.85|30.77|30.87|30.79|30.83|30.75|1
1655401060000|2022-06-16 17:37:40|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1655401070000|2022-06-16 17:37:50|30.83|30.75|30.82|30.74|30.83|30.75|30.82|30.74|0
1655401080000|2022-06-16 17:38:00|30.83|30.75|30.85|30.77|30.87|30.79|30.83|30.75|0
1655401090000|2022-06-16 17:38:10|30.87|30.79|30.85|30.77|30.87|30.79|30.82|30.74|0
1655401100000|2022-06-16 17:38:20|30.87|30.79|30.82|30.74|30.87|30.79|30.82|30.74|1
1655401110000|2022-06-16 17:38:30|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|1
1655401120000|2022-06-16 17:38:40|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|1
1655401130000|2022-06-16 17:38:50|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1655401140000|2022-06-16 17:39:00|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1655401150000|2022-06-16 17:39:10|30.8|30.72|30.7|30.62|30.8|30.72|30.68|30.6|11
1655401160000|2022-06-16 17:39:20|30.68|30.6|30.73|30.65|30.73|30.65|30.68|30.6|1
1655401170000|2022-06-16 17:39:30|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|1
1655401180000|2022-06-16 17:39:40|30.71|30.63|30.73|30.65|30.73|30.65|30.7|30.62|0
1655401190000|2022-06-16 17:39:50|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|0
1655401200000|2022-06-16 17:40:00|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|0
1655401210000|2022-06-16 17:40:10|30.73|30.65|30.73|30.65|30.78|30.7|30.73|30.65|1
1655401220000|2022-06-16 17:40:20|30.7|30.62|30.68|30.6|30.73|30.65|30.68|30.6|0
1655401230000|2022-06-16 17:40:30|30.7|30.62|30.73|30.65|30.73|30.65|30.7|30.62|1
1655401240000|2022-06-16 17:40:40|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1655401250000|2022-06-16 17:40:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655401260000|2022-06-16 17:41:00|30.82|30.74|30.78|30.7|30.82|30.74|30.78|30.7|2
1655401270000|2022-06-16 17:41:10|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|1
1655401280000|2022-06-16 17:41:20|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|0
1655401310000|2022-06-16 17:41:50|||||||||1
1655401320000|2022-06-16 17:42:00|30.8|30.72|30.83|30.75|30.83|30.75|30.8|30.72|0
1655401330000|2022-06-16 17:42:10|30.8|30.72|30.82|30.74|30.82|30.74|30.78|30.7|2
1655401340000|2022-06-16 17:42:20|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|2
1655401350000|2022-06-16 17:42:30|30.8|30.72|30.78|30.7|30.82|30.74|30.78|30.7|0
1655401360000|2022-06-16 17:42:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|2
1655401370000|2022-06-16 17:42:50|30.75|30.67|30.73|30.65|30.78|30.7|30.73|30.65|0
1655401380000|2022-06-16 17:43:00|30.78|30.7|30.73|30.65|30.78|30.7|30.73|30.65|9
1655401390000|2022-06-16 17:43:10|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|1
1655401400000|2022-06-16 17:43:20|30.77|30.69|30.73|30.65|30.78|30.7|30.73|30.65|0
1655401410000|2022-06-16 17:43:30|30.77|30.69|30.78|30.7|30.78|30.7|30.75|30.67|3
1655401420000|2022-06-16 17:43:40|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|1
1655401430000|2022-06-16 17:43:50|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|0
1655401440000|2022-06-16 17:44:00|30.82|30.74|30.82|30.74|30.82|30.74|30.78|30.7|6
1655401450000|2022-06-16 17:44:10|30.83|30.75|30.83|30.75|30.83|30.75|30.82|30.74|0
1655401480000|2022-06-16 17:44:40|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|15
1655401490000|2022-06-16 17:44:50|30.88|30.8|30.87|30.79|30.88|30.8|30.87|30.79|0
1655401500000|2022-06-16 17:45:00|30.88|30.8|30.92|30.84|30.92|30.84|30.87|30.79|3
1655401510000|2022-06-16 17:45:10|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|0
1655401520000|2022-06-16 17:45:20|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|3
1655401530000|2022-06-16 17:45:30|30.87|30.79|30.92|30.84|30.92|30.84|30.87|30.79|41
1655401540000|2022-06-16 17:45:40|30.9|30.82|30.92|30.84|30.92|30.84|30.9|30.82|9
1655401560000|2022-06-16 17:46:00|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1655401570000|2022-06-16 17:46:10|30.93|30.85|30.92|30.84|30.93|30.85|30.92|30.84|0
1655401590000|2022-06-16 17:46:30|30.93|30.85|30.93|30.85|30.93|30.85|30.92|30.84|0
1655401610000|2022-06-16 17:46:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|29
1655401620000|2022-06-16 17:47:00|||||||||1
1655401630000|2022-06-16 17:47:10|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|2
1655401640000|2022-06-16 17:47:20|30.97|30.89|31.05|30.97|31.05|30.97|30.97|30.89|6
1655401650000|2022-06-16 17:47:30|31.02|30.94|31.04|30.96|31.07|30.99|31.02|30.94|3
1655401660000|2022-06-16 17:47:40|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|1
1655401670000|2022-06-16 17:47:50|31.07|30.99|31.07|30.99|31.07|30.99|31.04|30.96|0
1655401680000|2022-06-16 17:48:00|31.09|31.01|31.07|30.99|31.09|31.01|31.07|30.99|1
1655401690000|2022-06-16 17:48:10|31.09|31.01|31.09|31.01|31.09|31.01|31.07|30.99|6
1655401700000|2022-06-16 17:48:20|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|15
1655401710000|2022-06-16 17:48:30|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1655401720000|2022-06-16 17:48:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|2
1655401730000|2022-06-16 17:48:50|31.02|30.94|31.05|30.97|31.07|30.99|31.02|30.94|3
1655401740000|2022-06-16 17:49:00|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655401750000|2022-06-16 17:49:10|31.05|30.97|31.05|30.97|31.07|30.99|31.04|30.96|1
1655401760000|2022-06-16 17:49:20|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1655401770000|2022-06-16 17:49:30|31.04|30.96|30.97|30.89|31.05|30.97|30.97|30.89|5
1655401780000|2022-06-16 17:49:40|31|30.92|31|30.92|31|30.92|30.97|30.89|0
1655401790000|2022-06-16 17:49:50|31.02|30.94|30.97|30.89|31.02|30.94|30.97|30.89|0
1655401800000|2022-06-16 17:50:00|31|30.92|30.97|30.89|31|30.92|30.97|30.89|2
1655401810000|2022-06-16 17:50:10|31|30.92|30.97|30.89|31.02|30.94|30.97|30.89|3
1655401820000|2022-06-16 17:50:20|31|30.92|31|30.92|31.02|30.94|30.97|30.89|3
1655401830000|2022-06-16 17:50:30|31.02|30.94|31.02|30.94|31.05|30.97|31.02|30.94|0
1655401840000|2022-06-16 17:50:40|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|7
1655401850000|2022-06-16 17:50:50|31.02|30.94|31|30.92|31.02|30.94|31|30.92|11
1655401860000|2022-06-16 17:51:00|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|0
1655401870000|2022-06-16 17:51:10|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|2
1655401880000|2022-06-16 17:51:20|31.02|30.94|31|30.92|31.05|30.97|30.98|30.9|1
1655401890000|2022-06-16 17:51:30|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|1
1655401900000|2022-06-16 17:51:40|31|30.92|30.97|30.89|31|30.92|30.97|30.89|0
1655401910000|2022-06-16 17:51:50|31|30.92|31.02|30.94|31.02|30.94|31|30.92|0
1655401930000|2022-06-16 17:52:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|1
1655401940000|2022-06-16 17:52:20|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1655401950000|2022-06-16 17:52:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|1
1655401960000|2022-06-16 17:52:40|31.02|30.94|31.02|30.94|31.05|30.97|31.02|30.94|1
1655401970000|2022-06-16 17:52:50|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1655401990000|2022-06-16 17:53:10|31.02|30.94|31.02|30.94|31.05|30.97|31.02|30.94|50
1655402000000|2022-06-16 17:53:20|31|30.92|31|30.92|31|30.92|31|30.92|1
1655402010000|2022-06-16 17:53:30|30.97|30.89|31|30.92|31|30.92|30.97|30.89|2
1655402020000|2022-06-16 17:53:40|31.02|30.94|30.97|30.89|31.02|30.94|30.97|30.89|1
1655402030000|2022-06-16 17:53:50|31|30.92|31|30.92|31|30.92|31|30.92|0
1655402040000|2022-06-16 17:54:00|30.97|30.89|31|30.92|31|30.92|30.97|30.89|1
1655402050000|2022-06-16 17:54:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655402070000|2022-06-16 17:54:30|31|30.92|31|30.92|31|30.92|30.97|30.89|0
1655402090000|2022-06-16 17:54:50|30.98|30.9|30.97|30.89|30.98|30.9|30.97|30.89|0
1655402100000|2022-06-16 17:55:00|30.98|30.9|31|30.92|31.02|30.94|30.98|30.9|0
1655402110000|2022-06-16 17:55:10|31.02|30.94|30.97|30.89|31.02|30.94|30.97|30.89|0
1655402120000|2022-06-16 17:55:20|30.98|30.9|31.02|30.94|31.02|30.94|30.98|30.9|1
1655402130000|2022-06-16 17:55:30|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|0
1655402140000|2022-06-16 17:55:40|31.02|30.94|31.02|30.94|31.02|30.94|31.02|30.94|1
1655402150000|2022-06-16 17:55:50|31.05|30.97|31.02|30.94|31.05|30.97|31.02|30.94|0
1655402160000|2022-06-16 17:56:00|31.05|30.97|31.07|30.99|31.07|30.99|31.02|30.94|0
1655402170000|2022-06-16 17:56:10|31.1|31.02|31.12|31.04|31.12|31.04|31.07|30.99|0
1655402180000|2022-06-16 17:56:20|31.15|31.07|31.1|31.02|31.15|31.07|31.1|31.02|1
1655402190000|2022-06-16 17:56:30|31.08|31|31.05|30.97|31.08|31|31.03|30.95|3
1655402200000|2022-06-16 17:56:40|31.03|30.95|31.08|31|31.08|31|31.03|30.95|0
1655402210000|2022-06-16 17:56:50|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|0
1655402220000|2022-06-16 17:57:00|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|1
1655402230000|2022-06-16 17:57:10|31.08|31|31.1|31.02|31.1|31.02|31.08|31|1
1655402240000|2022-06-16 17:57:20|31.08|31|31.08|31|31.08|31|31.08|31|0
1655402250000|2022-06-16 17:57:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1655402270000|2022-06-16 17:57:50|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|0
1655402280000|2022-06-16 17:58:00|31.17|31.09|31.17|31.09|31.17|31.09|31.17|31.09|0
1655402300000|2022-06-16 17:58:20|31.2|31.12|31.17|31.09|31.2|31.12|31.17|31.09|0
1655402310000|2022-06-16 17:58:30|31.2|31.12|31.22|31.14|31.25|31.17|31.2|31.12|2
1655402320000|2022-06-16 17:58:40|31.24|31.16|31.2|31.12|31.24|31.16|31.2|31.12|3
1655402330000|2022-06-16 17:58:50|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|0
1655402340000|2022-06-16 17:59:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|1
1655402350000|2022-06-16 17:59:10|31.23|31.15|31.22|31.14|31.23|31.15|31.22|31.14|0
1655402360000|2022-06-16 17:59:20|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|0
1655402370000|2022-06-16 17:59:30|31.27|31.19|31.27|31.19|31.27|31.19|31.24|31.16|1
1655402390000|2022-06-16 17:59:50|31.24|31.16|31.27|31.19|31.27|31.19|31.22|31.14|0
1655402400000|2022-06-16 18:00:00|31.26|31.18|31.24|31.16|31.27|31.19|31.24|31.16|0
1655402410000|2022-06-16 18:00:10|31.27|31.19|31.22|31.14|31.29|31.21|31.22|31.14|1
1655402420000|2022-06-16 18:00:20|31.24|31.16|31.24|31.16|31.27|31.19|31.24|31.16|1
1655402430000|2022-06-16 18:00:30|31.27|31.19|31.27|31.19|31.27|31.19|31.24|31.16|1
1655402440000|2022-06-16 18:00:40|31.26|31.18|31.19|31.11|31.27|31.19|31.19|31.11|5
1655402450000|2022-06-16 18:00:50|31.17|31.09|31.22|31.14|31.22|31.14|31.17|31.09|1
1655402460000|2022-06-16 18:01:00|31.19|31.11|31.24|31.16|31.24|31.16|31.19|31.11|0
1655402470000|2022-06-16 18:01:10|31.22|31.14|31.22|31.14|31.24|31.16|31.22|31.14|2
1655402480000|2022-06-16 18:01:20|31.19|31.11|31.19|31.11|31.19|31.11|31.17|31.09|2
1655402490000|2022-06-16 18:01:30|31.22|31.14|31.22|31.14|31.22|31.14|31.19|31.11|0
1655402500000|2022-06-16 18:01:40|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1655402510000|2022-06-16 18:01:50|31.22|31.14|31.19|31.11|31.22|31.14|31.19|31.11|0
1655402520000|2022-06-16 18:02:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655402540000|2022-06-16 18:02:20|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|8
1655402550000|2022-06-16 18:02:30|31.27|31.19|31.27|31.19|31.27|31.19|31.24|31.16|0
1655402560000|2022-06-16 18:02:40|31.24|31.16|31.22|31.14|31.26|31.18|31.22|31.14|1
1655402580000|2022-06-16 18:03:00|31.2|31.12|31.19|31.11|31.22|31.14|31.19|31.11|1
1655402590000|2022-06-16 18:03:10|31.22|31.14|31.19|31.11|31.22|31.14|31.19|31.11|0
1655402600000|2022-06-16 18:03:20|31.17|31.09|31.22|31.14|31.22|31.14|31.17|31.09|0
1655402610000|2022-06-16 18:03:30|31.24|31.16|31.22|31.14|31.24|31.16|31.19|31.11|1
1655402620000|2022-06-16 18:03:40|31.2|31.12|31.19|31.11|31.22|31.14|31.19|31.11|0
1655402630000|2022-06-16 18:03:50|31.22|31.14|31.22|31.14|31.22|31.14|31.19|31.11|0
1655402640000|2022-06-16 18:04:00|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|0
1655402650000|2022-06-16 18:04:10|31.17|31.09|31.17|31.09|31.17|31.09|31.13|31.05|10
1655402660000|2022-06-16 18:04:20|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1655402690000|2022-06-16 18:04:50|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|0
1655402700000|2022-06-16 18:05:00|31.17|31.09|31.18|31.1|31.2|31.12|31.17|31.09|12
1655402710000|2022-06-16 18:05:10|31.17|31.09|31.17|31.09|31.17|31.09|31.15|31.07|4
1655402720000|2022-06-16 18:05:20|||||||||1
1655402760000|2022-06-16 18:06:00|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1655402770000|2022-06-16 18:06:10|31.17|31.09|31.17|31.09|31.18|31.1|31.17|31.09|0
1655402790000|2022-06-16 18:06:30|31.18|31.1|31.18|31.1|31.18|31.1|31.18|31.1|0
1655402820000|2022-06-16 18:07:00|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|50
1655402850000|2022-06-16 18:07:30|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1655402860000|2022-06-16 18:07:40|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|1
1655402880000|2022-06-16 18:08:00|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|11
1655402900000|2022-06-16 18:08:20|31.22|31.14|31.22|31.14|31.22|31.14|31.2|31.12|0
1655402910000|2022-06-16 18:08:30|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1655402920000|2022-06-16 18:08:40|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|0
1655402950000|2022-06-16 18:09:10|31.2|31.12|31.22|31.14|31.22|31.14|31.2|31.12|2
1655402960000|2022-06-16 18:09:20|31.2|31.12|31.2|31.12|31.2|31.12|31.2|31.12|1
1655402970000|2022-06-16 18:09:30|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1655402990000|2022-06-16 18:09:50|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655403000000|2022-06-16 18:10:00|31.2|31.12|31.2|31.12|31.22|31.14|31.2|31.12|0
1655403010000|2022-06-16 18:10:10|31.22|31.14|31.2|31.12|31.22|31.14|31.2|31.12|0
1655403020000|2022-06-16 18:10:20|31.22|31.14|31.2|31.12|31.22|31.14|31.18|31.1|1
1655403030000|2022-06-16 18:10:30|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655403120000|2022-06-16 18:12:00|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1655403170000|2022-06-16 18:12:50|31.27|31.19|31.24|31.16|31.27|31.19|31.24|31.16|40
1655403180000|2022-06-16 18:13:00|31.27|31.19|31.27|31.19|31.27|31.19|31.24|31.16|0
1655403190000|2022-06-16 18:13:10|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|4
1655403200000|2022-06-16 18:13:20|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|1
1655403230000|2022-06-16 18:13:50|||||||||1
1655403240000|2022-06-16 18:14:00|31.24|31.16|31.24|31.16|31.24|31.16|31.22|31.14|3
1655403250000|2022-06-16 18:14:10|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|4
1655403260000|2022-06-16 18:14:20|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1655403270000|2022-06-16 18:14:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|1
1655403280000|2022-06-16 18:14:40|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|3
1655403290000|2022-06-16 18:14:50|31.22|31.14|31.27|31.19|31.27|31.19|31.22|31.14|0
1655403300000|2022-06-16 18:15:00|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1655403370000|2022-06-16 18:16:10|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|1
1655403380000|2022-06-16 18:16:20|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1655403400000|2022-06-16 18:16:40|31.25|31.17|31.27|31.19|31.27|31.19|31.25|31.17|0
1655403510000|2022-06-16 18:18:30|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|3
1655403520000|2022-06-16 18:18:40|31.22|31.14|31.22|31.14|31.22|31.14|31.22|31.14|0
1655403570000|2022-06-16 18:19:30|||||||||3
1655403600000|2022-06-16 18:20:00|31.24|31.16|31.22|31.14|31.24|31.16|31.22|31.14|3
1655403610000|2022-06-16 18:20:10|31.24|31.16|31.27|31.19|31.27|31.19|31.24|31.16|1
1655403740000|2022-06-16 18:22:20|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|20
1655403750000|2022-06-16 18:22:30|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1655403770000|2022-06-16 18:22:50|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|3
1655403780000|2022-06-16 18:23:00|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|0
1655403800000|2022-06-16 18:23:20|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|0
1655403820000|2022-06-16 18:23:40|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|6
1655403830000|2022-06-16 18:23:50|31.42|31.34|31.39|31.31|31.42|31.34|31.39|31.31|0
1655403840000|2022-06-16 18:24:00|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|1
1655403850000|2022-06-16 18:24:10|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|2
1655403890000|2022-06-16 18:24:50|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1655403900000|2022-06-16 18:25:00|31.42|31.34|31.44|31.36|31.46|31.38|31.42|31.34|2
1655403910000|2022-06-16 18:25:10|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|1
1655403920000|2022-06-16 18:25:20|||||||||2
1655403960000|2022-06-16 18:26:00|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|1
1655404050000|2022-06-16 18:27:30|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|0
1655404080000|2022-06-16 18:28:00|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|1
1655404090000|2022-06-16 18:28:10|31.42|31.34|31.42|31.34|31.42|31.34|31.42|31.34|1
1655404100000|2022-06-16 18:28:20|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1655404110000|2022-06-16 18:28:30|31.42|31.34|31.44|31.36|31.44|31.36|31.42|31.34|0
1655404130000|2022-06-16 18:28:50|||||||||1
1655404140000|2022-06-16 18:29:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1655404150000|2022-06-16 18:29:10|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1655404160000|2022-06-16 18:29:20|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|1
1655404170000|2022-06-16 18:29:30|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|3
1655404190000|2022-06-16 18:29:50|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|3
1655404210000|2022-06-16 18:30:10|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|1
1655404220000|2022-06-16 18:30:20|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|2
1655404230000|2022-06-16 18:30:30|||||||||2
1655404240000|2022-06-16 18:30:40|||||||||1
1655404250000|2022-06-16 18:30:50|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|2
1655404260000|2022-06-16 18:31:00|31.36|31.28|31.36|31.28|31.39|31.31|31.36|31.28|1
1655404280000|2022-06-16 18:31:20|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|2
1655404290000|2022-06-16 18:31:30|31.32|31.24|31.32|31.24|31.34|31.26|31.32|31.24|0
1655404300000|2022-06-16 18:31:40|31.34|31.26|31.34|31.26|31.34|31.26|31.32|31.24|17
1655404310000|2022-06-16 18:31:50|31.32|31.24|31.34|31.26|31.34|31.26|31.32|31.24|0
1655404320000|2022-06-16 18:32:00|31.36|31.28|31.37|31.29|31.37|31.29|31.34|31.26|1
1655404330000|2022-06-16 18:32:10|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|2
1655404340000|2022-06-16 18:32:20|31.37|31.29|31.39|31.31|31.39|31.31|31.36|31.28|3
1655404350000|2022-06-16 18:32:30|31.37|31.29|31.39|31.31|31.39|31.31|31.36|31.28|2
1655404370000|2022-06-16 18:32:50|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|1
1655404380000|2022-06-16 18:33:00|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|1
1655404400000|2022-06-16 18:33:20|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|1
1655404420000|2022-06-16 18:33:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|0
1655404440000|2022-06-16 18:34:00|31.49|31.41|31.46|31.38|31.49|31.41|31.46|31.38|2
1655404480000|2022-06-16 18:34:40|31.44|31.36|31.44|31.36|31.46|31.38|31.44|31.36|2
1655404490000|2022-06-16 18:34:50|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|2
1655404510000|2022-06-16 18:35:10|31.41|31.33|31.46|31.38|31.46|31.38|31.41|31.33|1
1655404520000|2022-06-16 18:35:20|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|1
1655404540000|2022-06-16 18:35:40|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|2
1655404550000|2022-06-16 18:35:50|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|0
1655404560000|2022-06-16 18:36:00|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|0
1655404570000|2022-06-16 18:36:10|31.54|31.46|31.49|31.41|31.54|31.46|31.49|31.41|1
1655404620000|2022-06-16 18:37:00|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1655404630000|2022-06-16 18:37:10|31.51|31.43|31.56|31.48|31.56|31.48|31.51|31.43|1
1655404640000|2022-06-16 18:37:20|31.58|31.5|31.56|31.48|31.58|31.5|31.56|31.48|9
1655404700000|2022-06-16 18:38:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|1
1655404710000|2022-06-16 18:38:30|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|2
1655404740000|2022-06-16 18:39:00|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|4
1655404760000|2022-06-16 18:39:20|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1655404770000|2022-06-16 18:39:30|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|0
1655404780000|2022-06-16 18:39:40|31.53|31.45|31.53|31.45|31.53|31.45|31.53|31.45|1
1655404790000|2022-06-16 18:39:50|31.51|31.43|31.51|31.43|31.54|31.46|31.49|31.41|3
1655404800000|2022-06-16 18:40:00|31.49|31.41|31.46|31.38|31.49|31.41|31.46|31.38|3
1655404810000|2022-06-16 18:40:10|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|1
1655404820000|2022-06-16 18:40:20|31.41|31.33|31.34|31.26|31.41|31.33|31.34|31.26|4
1655404830000|2022-06-16 18:40:30|31.36|31.28|31.39|31.31|31.39|31.31|31.34|31.26|1
1655404840000|2022-06-16 18:40:40|31.36|31.28|31.36|31.28|31.36|31.28|31.34|31.26|1
1655404850000|2022-06-16 18:40:50|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|1
1655404860000|2022-06-16 18:41:00|31.34|31.26|31.31|31.23|31.34|31.26|31.31|31.23|1
1655404870000|2022-06-16 18:41:10|31.34|31.26|31.31|31.23|31.34|31.26|31.26|31.18|1
1655404880000|2022-06-16 18:41:20|31.29|31.21|31.26|31.18|31.31|31.23|31.26|31.18|0
1655404890000|2022-06-16 18:41:30|31.29|31.21|31.29|31.21|31.29|31.21|31.27|31.19|0
1655404900000|2022-06-16 18:41:40|31.27|31.19|31.31|31.23|31.31|31.23|31.27|31.19|1
1655404910000|2022-06-16 18:41:50|31.32|31.24|31.32|31.24|31.32|31.24|31.32|31.24|0
1655404920000|2022-06-16 18:42:00|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|4
1655404930000|2022-06-16 18:42:10|31.36|31.28|31.37|31.29|31.37|31.29|31.36|31.28|0
1655404940000|2022-06-16 18:42:20|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1655404960000|2022-06-16 18:42:40|31.37|31.29|31.37|31.29|31.37|31.29|31.37|31.29|0
1655404970000|2022-06-16 18:42:50|31.34|31.26|31.37|31.29|31.37|31.29|31.34|31.26|3
1655404980000|2022-06-16 18:43:00|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|1
1655405010000|2022-06-16 18:43:30|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|0
1655405020000|2022-06-16 18:43:40|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|1
1655405030000|2022-06-16 18:43:50|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|2
1655405040000|2022-06-16 18:44:00|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1655405050000|2022-06-16 18:44:10|31.44|31.36|31.46|31.38|31.46|31.38|31.41|31.33|0
1655405060000|2022-06-16 18:44:20|31.44|31.36|31.44|31.36|31.46|31.38|31.44|31.36|1
1655405070000|2022-06-16 18:44:30|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|0
1655405080000|2022-06-16 18:44:40|31.41|31.33|31.39|31.31|31.44|31.36|31.39|31.31|2
1655405090000|2022-06-16 18:44:50|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|1
1655405100000|2022-06-16 18:45:00|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|1
1655405110000|2022-06-16 18:45:10|31.41|31.33|31.44|31.36|31.44|31.36|31.41|31.33|1
1655405120000|2022-06-16 18:45:20|31.41|31.33|31.41|31.33|31.46|31.38|31.41|31.33|11
1655405140000|2022-06-16 18:45:40|31.36|31.28|31.34|31.26|31.36|31.28|31.31|31.23|1
1655405150000|2022-06-16 18:45:50|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|0
1655405160000|2022-06-16 18:46:00|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|0
1655405170000|2022-06-16 18:46:10|31.36|31.28|31.31|31.23|31.36|31.28|31.31|31.23|0
1655405180000|2022-06-16 18:46:20|31.34|31.26|31.34|31.26|31.34|31.26|31.31|31.23|0
1655405190000|2022-06-16 18:46:30|31.36|31.28|31.36|31.28|31.36|31.28|31.31|31.23|0
1655405200000|2022-06-16 18:46:40|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|10
1655405210000|2022-06-16 18:46:50|31.36|31.28|31.36|31.28|31.36|31.28|31.31|31.23|3
1655405220000|2022-06-16 18:47:00|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|2
1655405230000|2022-06-16 18:47:10|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|3
1655405240000|2022-06-16 18:47:20|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1655405250000|2022-06-16 18:47:30|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|1
1655405260000|2022-06-16 18:47:40|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|10
1655405270000|2022-06-16 18:47:50|31.44|31.36|31.41|31.33|31.46|31.38|31.41|31.33|1
1655405280000|2022-06-16 18:48:00|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|1
1655405300000|2022-06-16 18:48:20|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|0
1655405320000|2022-06-16 18:48:40|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|2
1655405340000|2022-06-16 18:49:00|31.51|31.43|31.56|31.48|31.56|31.48|31.51|31.43|1
1655405360000|2022-06-16 18:49:20|31.59|31.51|31.58|31.5|31.59|31.51|31.56|31.48|1
1655405370000|2022-06-16 18:49:30|31.59|31.51|31.61|31.53|31.61|31.53|31.59|31.51|0
1655405380000|2022-06-16 18:49:40|31.64|31.56|31.61|31.53|31.64|31.56|31.61|31.53|0
1655405390000|2022-06-16 18:49:50|31.64|31.56|31.61|31.53|31.64|31.56|31.61|31.53|0
1655405400000|2022-06-16 18:50:00|31.56|31.48|31.63|31.55|31.64|31.56|31.56|31.48|2
1655405410000|2022-06-16 18:50:10|31.61|31.53|31.59|31.51|31.64|31.56|31.59|31.51|3
1655405420000|2022-06-16 18:50:20|31.61|31.53|31.59|31.51|31.61|31.53|31.56|31.48|0
1655405430000|2022-06-16 18:50:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1655405440000|2022-06-16 18:50:40|31.58|31.5|31.59|31.51|31.61|31.53|31.56|31.48|0
1655405450000|2022-06-16 18:50:50|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1655405460000|2022-06-16 18:51:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1655405470000|2022-06-16 18:51:10|31.59|31.51|31.59|31.51|31.59|31.51|31.56|31.48|1
1655405480000|2022-06-16 18:51:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|1
1655405490000|2022-06-16 18:51:30|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|24
1655405500000|2022-06-16 18:51:40|31.52|31.44|31.54|31.46|31.56|31.48|31.52|31.44|19
1655405530000|2022-06-16 18:52:10|31.56|31.48|31.56|31.48|31.59|31.51|31.56|31.48|1
1655405540000|2022-06-16 18:52:20|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1655405550000|2022-06-16 18:52:30|31.56|31.48|31.56|31.48|31.59|31.51|31.56|31.48|2
1655405560000|2022-06-16 18:52:40|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|3
1655405570000|2022-06-16 18:52:50|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|1
1655405580000|2022-06-16 18:53:00|31.56|31.48|31.56|31.48|31.56|31.48|31.54|31.46|0
1655405590000|2022-06-16 18:53:10|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|0
1655405610000|2022-06-16 18:53:30|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1655405620000|2022-06-16 18:53:40|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1655405630000|2022-06-16 18:53:50|31.59|31.51|31.64|31.56|31.64|31.56|31.59|31.51|3
1655405680000|2022-06-16 18:54:40|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|0
1655405690000|2022-06-16 18:54:50|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1655405710000|2022-06-16 18:55:10|31.71|31.63|31.69|31.61|31.71|31.63|31.69|31.61|1
1655405730000|2022-06-16 18:55:30|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|2
1655405740000|2022-06-16 18:55:40|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1655405750000|2022-06-16 18:55:50|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1655405760000|2022-06-16 18:56:00|31.66|31.58|31.66|31.58|31.69|31.61|31.66|31.58|5
1655405770000|2022-06-16 18:56:10|31.64|31.56|31.69|31.61|31.69|31.61|31.64|31.56|2
1655405780000|2022-06-16 18:56:20|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|2
1655405790000|2022-06-16 18:56:30|31.69|31.61|31.66|31.58|31.69|31.61|31.66|31.58|3
1655405800000|2022-06-16 18:56:40|31.68|31.6|31.66|31.58|31.69|31.61|31.66|31.58|4
1655405810000|2022-06-16 18:56:50|31.64|31.56|31.61|31.53|31.64|31.56|31.61|31.53|2
1655405820000|2022-06-16 18:57:00|31.59|31.51|31.66|31.58|31.66|31.58|31.59|31.51|0
1655405840000|2022-06-16 18:57:20|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|1
1655405860000|2022-06-16 18:57:40|31.71|31.63|31.71|31.63|31.71|31.63|31.69|31.61|0
1655405910000|2022-06-16 18:58:30|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|2
1655405920000|2022-06-16 18:58:40|31.71|31.63|31.69|31.61|31.71|31.63|31.69|31.61|1
1655405930000|2022-06-16 18:58:50|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|3
1655405940000|2022-06-16 18:59:00|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|5
1655405970000|2022-06-16 18:59:30|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|1
1655405980000|2022-06-16 18:59:40|31.66|31.58|31.69|31.61|31.69|31.61|31.66|31.58|4
1655406000000|2022-06-16 19:00:00|31.71|31.63|31.66|31.58|31.71|31.63|31.66|31.58|4
1655406010000|2022-06-16 19:00:10|31.69|31.61|31.59|31.51|31.69|31.61|31.59|31.51|5
1655406020000|2022-06-16 19:00:20|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|3
1655406030000|2022-06-16 19:00:30|31.54|31.46|31.56|31.48|31.56|31.48|31.54|31.46|2
1655406040000|2022-06-16 19:00:40|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|5
1655406050000|2022-06-16 19:00:50|31.56|31.48|31.54|31.46|31.56|31.48|31.54|31.46|1
1655406070000|2022-06-16 19:01:10|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1655406080000|2022-06-16 19:01:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|1
1655406090000|2022-06-16 19:01:30|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|3
1655406100000|2022-06-16 19:01:40|31.49|31.41|31.44|31.36|31.49|31.41|31.44|31.36|2
1655406110000|2022-06-16 19:01:50|31.41|31.33|31.39|31.31|31.44|31.36|31.39|31.31|8
1655406120000|2022-06-16 19:02:00|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1655406130000|2022-06-16 19:02:10|31.39|31.31|31.44|31.36|31.44|31.36|31.39|31.31|2
1655406140000|2022-06-16 19:02:20|31.41|31.33|31.41|31.33|31.44|31.36|31.41|31.33|2
1655406150000|2022-06-16 19:02:30|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|0
1655406160000|2022-06-16 19:02:40|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|1
1655406170000|2022-06-16 19:02:50|31.39|31.31|31.39|31.31|31.39|31.31|31.36|31.28|0
1655406180000|2022-06-16 19:03:00|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1655406190000|2022-06-16 19:03:10|31.44|31.36|31.44|31.36|31.44|31.36|31.41|31.33|1
1655406200000|2022-06-16 19:03:20|31.41|31.33|31.41|31.33|31.44|31.36|31.41|31.33|1
1655406210000|2022-06-16 19:03:30|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|0
1655406220000|2022-06-16 19:03:40|31.39|31.31|31.36|31.28|31.41|31.33|31.36|31.28|18
1655406230000|2022-06-16 19:03:50|31.34|31.26|31.34|31.26|31.36|31.28|31.31|31.23|7
1655406240000|2022-06-16 19:04:00|31.31|31.23|31.31|31.23|31.34|31.26|31.31|31.23|4
1655406250000|2022-06-16 19:04:10|31.29|31.21|31.29|31.21|31.29|31.21|31.26|31.18|2
1655406260000|2022-06-16 19:04:20|31.26|31.18|31.29|31.21|31.29|31.21|31.26|31.18|2
1655406270000|2022-06-16 19:04:30|31.27|31.19|31.31|31.23|31.31|31.23|31.27|31.19|0
1655406280000|2022-06-16 19:04:40|31.34|31.26|31.34|31.26|31.34|31.26|31.34|31.26|0
1655406290000|2022-06-16 19:04:50|31.31|31.23|31.36|31.28|31.36|31.28|31.31|31.23|0
1655406300000|2022-06-16 19:05:00|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|0
1655406310000|2022-06-16 19:05:10|31.39|31.31|31.46|31.38|31.46|31.38|31.39|31.31|5
1655406330000|2022-06-16 19:05:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|2
1655406340000|2022-06-16 19:05:40|31.46|31.38|31.46|31.38|31.49|31.41|31.46|31.38|4
1655406350000|2022-06-16 19:05:50|31.49|31.41|31.46|31.38|31.49|31.41|31.44|31.36|2
1655406360000|2022-06-16 19:06:00|31.44|31.36|31.54|31.46|31.54|31.46|31.44|31.36|3
1655406370000|2022-06-16 19:06:10|31.56|31.48|31.56|31.48|31.59|31.51|31.56|31.48|4
1655406380000|2022-06-16 19:06:20|31.54|31.46|31.49|31.41|31.54|31.46|31.46|31.38|4
1655406390000|2022-06-16 19:06:30|31.51|31.43|31.49|31.41|31.51|31.43|31.49|31.41|0
1655406400000|2022-06-16 19:06:40|31.51|31.43|31.51|31.43|31.54|31.46|31.49|31.41|1
1655406410000|2022-06-16 19:06:50|31.49|31.41|31.49|31.41|31.51|31.43|31.49|31.41|0
1655406420000|2022-06-16 19:07:00|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|2
1655406430000|2022-06-16 19:07:10|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1655406440000|2022-06-16 19:07:20|31.46|31.38|31.54|31.46|31.54|31.46|31.46|31.38|3
1655406450000|2022-06-16 19:07:30|31.51|31.43|31.54|31.46|31.56|31.48|31.51|31.43|3
1655406460000|2022-06-16 19:07:40|31.51|31.43|31.49|31.41|31.51|31.43|31.46|31.38|7
1655406470000|2022-06-16 19:07:50|31.46|31.38|31.49|31.41|31.49|31.41|31.46|31.38|0
1655406480000|2022-06-16 19:08:00|31.46|31.38|31.49|31.41|31.51|31.43|31.46|31.38|1
1655406490000|2022-06-16 19:08:10|31.51|31.43|31.51|31.43|31.51|31.43|31.49|31.41|0
1655406500000|2022-06-16 19:08:20|31.49|31.41|31.49|31.41|31.51|31.43|31.49|31.41|0
1655406510000|2022-06-16 19:08:30|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|0
1655406520000|2022-06-16 19:08:40|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|2
1655406530000|2022-06-16 19:08:50|31.39|31.31|31.39|31.31|31.41|31.33|31.39|31.31|2
1655406540000|2022-06-16 19:09:00|31.41|31.33|31.46|31.38|31.46|31.38|31.39|31.31|7
1655406550000|2022-06-16 19:09:10|31.44|31.36|31.41|31.33|31.44|31.36|31.39|31.31|8
1655406560000|2022-06-16 19:09:20|31.39|31.31|31.36|31.28|31.39|31.31|31.36|31.28|12
1655406570000|2022-06-16 19:09:30|31.39|31.31|31.36|31.28|31.39|31.31|31.34|31.26|6
1655406580000|2022-06-16 19:09:40|31.34|31.26|31.31|31.23|31.34|31.26|31.31|31.23|0
1655406590000|2022-06-16 19:09:50|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|9
1655406600000|2022-06-16 19:10:00|31.26|31.18|31.19|31.11|31.26|31.18|31.19|31.11|2
1655406610000|2022-06-16 19:10:10|31.21|31.13|31.19|31.11|31.24|31.16|31.19|31.11|1
1655406620000|2022-06-16 19:10:20|31.21|31.13|31.24|31.16|31.26|31.18|31.19|31.11|0
1655406630000|2022-06-16 19:10:30|31.26|31.18|31.19|31.11|31.26|31.18|31.19|31.11|1
1655406640000|2022-06-16 19:10:40|31.21|31.13|31.24|31.16|31.24|31.16|31.21|31.13|0
1655406650000|2022-06-16 19:10:50|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1655406660000|2022-06-16 19:11:00|31.24|31.16|31.21|31.13|31.24|31.16|31.19|31.11|3
1655406670000|2022-06-16 19:11:10|31.19|31.11|31.24|31.16|31.24|31.16|31.19|31.11|0
1655406680000|2022-06-16 19:11:20|31.26|31.18|31.26|31.18|31.26|31.18|31.24|31.16|0
1655406690000|2022-06-16 19:11:30|31.24|31.16|31.28|31.2|31.29|31.21|31.24|31.16|1
1655406700000|2022-06-16 19:11:40|31.29|31.21|31.29|31.21|31.29|31.21|31.28|31.2|0
1655406720000|2022-06-16 19:12:00|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|0
1655406730000|2022-06-16 19:12:10|31.33|31.25|31.31|31.23|31.33|31.25|31.29|31.21|1
1655406740000|2022-06-16 19:12:20|31.29|31.21|31.33|31.25|31.33|31.25|31.29|31.21|0
1655406750000|2022-06-16 19:12:30|31.36|31.28|31.34|31.26|31.36|31.28|31.31|31.23|1
1655406760000|2022-06-16 19:12:40|31.31|31.23|31.36|31.28|31.38|31.3|31.31|31.23|0
1655406770000|2022-06-16 19:12:50|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1655406780000|2022-06-16 19:13:00|31.38|31.3|31.39|31.31|31.39|31.31|31.36|31.28|2
1655406790000|2022-06-16 19:13:10|31.41|31.33|31.41|31.33|31.43|31.35|31.41|31.33|2
1655406800000|2022-06-16 19:13:20|31.39|31.31|31.39|31.31|31.39|31.31|31.36|31.28|1
1655406810000|2022-06-16 19:13:30|31.36|31.28|31.39|31.31|31.39|31.31|31.34|31.26|0
1655406820000|2022-06-16 19:13:40|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|0
1655406830000|2022-06-16 19:13:50|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|0
1655406840000|2022-06-16 19:14:00|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|0
1655406850000|2022-06-16 19:14:10|31.41|31.33|31.39|31.31|31.41|31.33|31.36|31.28|1
1655406860000|2022-06-16 19:14:20|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|0
1655406870000|2022-06-16 19:14:30|31.36|31.28|31.36|31.28|31.39|31.31|31.31|31.23|0
1655406880000|2022-06-16 19:14:40|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|0
1655406890000|2022-06-16 19:14:50|31.36|31.28|31.39|31.31|31.39|31.31|31.36|31.28|0
1655406900000|2022-06-16 19:15:00|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1655406910000|2022-06-16 19:15:10|31.39|31.31|31.39|31.31|31.41|31.33|31.39|31.31|0
1655406920000|2022-06-16 19:15:20|31.41|31.33|31.41|31.33|31.44|31.36|31.41|31.33|0
1655406930000|2022-06-16 19:15:30|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1655406940000|2022-06-16 19:15:40|31.41|31.33|31.41|31.33|31.44|31.36|31.41|31.33|0
1655406950000|2022-06-16 19:15:50|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|0
1655406960000|2022-06-16 19:16:00|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|0
1655406970000|2022-06-16 19:16:10|31.43|31.35|31.41|31.33|31.43|31.35|31.41|31.33|0
1655406980000|2022-06-16 19:16:20|31.39|31.31|31.39|31.31|31.39|31.31|31.39|31.31|1
1655406990000|2022-06-16 19:16:30|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1655407000000|2022-06-16 19:16:40|31.39|31.31|31.39|31.31|31.41|31.33|31.39|31.31|0
1655407010000|2022-06-16 19:16:50|31.41|31.33|31.41|31.33|31.41|31.33|31.39|31.31|0
1655407030000|2022-06-16 19:17:10|31.43|31.35|31.41|31.33|31.43|31.35|31.41|31.33|0
1655407040000|2022-06-16 19:17:20|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|0
1655407060000|2022-06-16 19:17:40|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1655407070000|2022-06-16 19:17:50|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|0
1655407080000|2022-06-16 19:18:00|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1655407090000|2022-06-16 19:18:10|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|2
1655407100000|2022-06-16 19:18:20|31.41|31.33|31.39|31.31|31.41|31.33|31.39|31.31|0
1655407110000|2022-06-16 19:18:30|31.41|31.33|31.41|31.33|31.41|31.33|31.41|31.33|0
1655407120000|2022-06-16 19:18:40|31.43|31.35|31.43|31.35|31.44|31.36|31.41|31.33|0
1655407130000|2022-06-16 19:18:50|31.44|31.36|31.43|31.35|31.44|31.36|31.43|31.35|0
1655407140000|2022-06-16 19:19:00|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|0
1655407160000|2022-06-16 19:19:20|31.39|31.31|31.39|31.31|31.39|31.31|31.36|31.28|1
1655407170000|2022-06-16 19:19:30|31.38|31.3|31.36|31.28|31.38|31.3|31.36|31.28|0
1655407190000|2022-06-16 19:19:50|31.33|31.25|31.31|31.23|31.33|31.25|31.31|31.23|1
1655407200000|2022-06-16 19:20:00|31.29|31.21|31.24|31.16|31.29|31.21|31.24|31.16|2
1655407210000|2022-06-16 19:20:10|31.19|31.11|31.19|31.11|31.19|31.11|31.19|31.11|0
1655407220000|2022-06-16 19:20:20|31.21|31.13|31.24|31.16|31.24|31.16|31.19|31.11|0
1655407230000|2022-06-16 19:20:30|31.21|31.13|31.19|31.11|31.21|31.13|31.19|31.11|0
1655407240000|2022-06-16 19:20:40|31.21|31.13|31.19|31.11|31.23|31.15|31.19|31.11|0
1655407250000|2022-06-16 19:20:50|31.21|31.13|31.24|31.16|31.24|31.16|31.21|31.13|0
1655407270000|2022-06-16 19:21:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1655407280000|2022-06-16 19:21:20|31.24|31.16|31.24|31.16|31.24|31.16|31.24|31.16|1
1655407320000|2022-06-16 19:22:00|31.26|31.18|31.28|31.2|31.28|31.2|31.26|31.18|0
1655407330000|2022-06-16 19:22:10|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1655407340000|2022-06-16 19:22:20|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|0
1655407350000|2022-06-16 19:22:30|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1655407360000|2022-06-16 19:22:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1655407370000|2022-06-16 19:22:50|31.24|31.16|31.28|31.2|31.28|31.2|31.24|31.16|0
1655407390000|2022-06-16 19:23:10|31.26|31.18|31.21|31.13|31.26|31.18|31.21|31.13|1
1655407400000|2022-06-16 19:23:20|31.23|31.15|31.24|31.16|31.26|31.18|31.23|31.15|0
1655407410000|2022-06-16 19:23:30|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1655407420000|2022-06-16 19:23:40|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1655407430000|2022-06-16 19:23:50|31.19|31.11|31.21|31.13|31.23|31.15|31.19|31.11|0
1655407440000|2022-06-16 19:24:00|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|0
1655407450000|2022-06-16 19:24:10|31.21|31.13|31.23|31.15|31.23|31.15|31.21|31.13|0
1655407460000|2022-06-16 19:24:20|31.21|31.13|31.24|31.16|31.26|31.18|31.21|31.13|0
1655407470000|2022-06-16 19:24:30|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1655407480000|2022-06-16 19:24:40|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1655407490000|2022-06-16 19:24:50|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|0
1655407500000|2022-06-16 19:25:00|31.28|31.2|31.29|31.21|31.31|31.23|31.28|31.2|7
1655407510000|2022-06-16 19:25:10|31.31|31.23|31.31|31.23|31.31|31.23|31.29|31.21|0
1655407520000|2022-06-16 19:25:20|31.29|31.21|31.29|31.21|31.33|31.25|31.29|31.21|0
1655407530000|2022-06-16 19:25:30|31.28|31.2|31.28|31.2|31.28|31.2|31.28|31.2|0
1655407540000|2022-06-16 19:25:40|31.26|31.18|31.28|31.2|31.28|31.2|31.24|31.16|0
1655407550000|2022-06-16 19:25:50|31.29|31.21|31.24|31.16|31.29|31.21|31.24|31.16|0
1655407560000|2022-06-16 19:26:00|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1655407570000|2022-06-16 19:26:10|31.23|31.15|31.21|31.13|31.24|31.16|31.21|31.13|0
1655407580000|2022-06-16 19:26:20|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1655407590000|2022-06-16 19:26:30|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1655407600000|2022-06-16 19:26:40|31.23|31.15|31.21|31.13|31.23|31.15|31.18|31.1|0
1655407610000|2022-06-16 19:26:50|31.23|31.15|31.21|31.13|31.23|31.15|31.21|31.13|0
1655407620000|2022-06-16 19:27:00|31.19|31.11|31.09|31.01|31.19|31.11|31.09|31.01|2
1655407630000|2022-06-16 19:27:10|31.11|31.03|31.11|31.03|31.13|31.05|31.11|31.03|0
1655407640000|2022-06-16 19:27:20|31.13|31.05|31.13|31.05|31.13|31.05|31.09|31.01|0
1655407650000|2022-06-16 19:27:30|31.11|31.03|31.09|31.01|31.14|31.06|31.09|31.01|0
1655407660000|2022-06-16 19:27:40|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|0
1655407670000|2022-06-16 19:27:50|31.11|31.03|31.11|31.03|31.13|31.05|31.11|31.03|0
1655407680000|2022-06-16 19:28:00|31.13|31.05|31.04|30.96|31.13|31.05|31.04|30.96|0
1655407690000|2022-06-16 19:28:10|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1655407710000|2022-06-16 19:28:30|31.06|30.98|31.04|30.96|31.06|30.98|31.04|30.96|0
1655407720000|2022-06-16 19:28:40|31.06|30.98|31.06|30.98|31.06|30.98|31.06|30.98|0
1655407730000|2022-06-16 19:28:50|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|1
1655407740000|2022-06-16 19:29:00|31.11|31.03|31.09|31.01|31.11|31.03|31.09|31.01|0
1655407750000|2022-06-16 19:29:10|31.11|31.03|31.11|31.03|31.14|31.06|31.11|31.03|0
1655407760000|2022-06-16 19:29:20|31.09|31.01|31.14|31.06|31.14|31.06|31.09|31.01|0
1655407780000|2022-06-16 19:29:40|31.12|31.04|31.09|31.01|31.12|31.04|31.09|31.01|0
1655407790000|2022-06-16 19:29:50|31.11|31.03|31.11|31.03|31.11|31.03|31.09|31.01|0
1655407800000|2022-06-16 19:30:00|31.14|31.06|31.14|31.06|31.19|31.11|31.14|31.06|0
1655407810000|2022-06-16 19:30:10|31.16|31.08|31.19|31.11|31.19|31.11|31.16|31.08|0
1655407820000|2022-06-16 19:30:20|31.16|31.08|31.14|31.06|31.16|31.08|31.14|31.06|0
1655407830000|2022-06-16 19:30:30|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1655407840000|2022-06-16 19:30:40|31.11|31.03|31.09|31.01|31.14|31.06|31.09|31.01|0
1655407850000|2022-06-16 19:30:50|31.11|31.03|31.14|31.06|31.14|31.06|31.11|31.03|0
1655407860000|2022-06-16 19:31:00|31.11|31.03|31.14|31.06|31.14|31.06|31.11|31.03|0
1655407870000|2022-06-16 19:31:10|31.11|31.03|31.14|31.06|31.14|31.06|31.11|31.03|0
1655407880000|2022-06-16 19:31:20|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|0
1655407890000|2022-06-16 19:31:30|31.14|31.06|31.14|31.06|31.14|31.06|31.11|31.03|0
1655407900000|2022-06-16 19:31:40|31.16|31.08|31.24|31.16|31.24|31.16|31.16|31.08|0
1655407910000|2022-06-16 19:31:50|31.21|31.13|31.21|31.13|31.24|31.16|31.21|31.13|1
1655407920000|2022-06-16 19:32:00|31.24|31.16|31.26|31.18|31.26|31.18|31.24|31.16|0
1655407930000|2022-06-16 19:32:10|31.29|31.21|31.26|31.18|31.29|31.21|31.26|31.18|0
1655407940000|2022-06-16 19:32:20|31.28|31.2|31.29|31.21|31.29|31.21|31.28|31.2|0
1655407950000|2022-06-16 19:32:30|31.31|31.23|31.29|31.21|31.31|31.23|31.29|31.21|0
1655407960000|2022-06-16 19:32:40|31.31|31.23|31.31|31.23|31.33|31.25|31.31|31.23|0
1655407970000|2022-06-16 19:32:50|31.29|31.21|31.26|31.18|31.29|31.21|31.26|31.18|1
1655407980000|2022-06-16 19:33:00|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|0
1655407990000|2022-06-16 19:33:10|31.28|31.2|31.26|31.18|31.29|31.21|31.26|31.18|0
1655408000000|2022-06-16 19:33:20|31.29|31.21|31.31|31.23|31.31|31.23|31.26|31.18|0
1655408010000|2022-06-16 19:33:30|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|1
1655408020000|2022-06-16 19:33:40|31.31|31.23|31.33|31.25|31.33|31.25|31.29|31.21|0
1655408030000|2022-06-16 19:33:50|31.34|31.26|31.34|31.26|31.36|31.28|31.34|31.26|0
1655408040000|2022-06-16 19:34:00|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|0
1655408050000|2022-06-16 19:34:10|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|0
1655408060000|2022-06-16 19:34:20|31.44|31.36|31.46|31.38|31.46|31.38|31.44|31.36|0
1655408070000|2022-06-16 19:34:30|31.48|31.4|31.48|31.4|31.51|31.43|31.48|31.4|0
1655408080000|2022-06-16 19:34:40|31.51|31.43|31.51|31.43|31.53|31.45|31.49|31.41|0
1655408090000|2022-06-16 19:34:50|31.48|31.4|31.51|31.43|31.51|31.43|31.48|31.4|1
1655408100000|2022-06-16 19:35:00|31.46|31.38|31.51|31.43|31.51|31.43|31.46|31.38|1
1655408110000|2022-06-16 19:35:10|31.48|31.4|31.51|31.43|31.51|31.43|31.48|31.4|1
1655408120000|2022-06-16 19:35:20|31.53|31.45|31.56|31.48|31.56|31.48|31.53|31.45|0
1655408130000|2022-06-16 19:35:30|31.53|31.45|31.51|31.43|31.56|31.48|31.51|31.43|0
1655408140000|2022-06-16 19:35:40|31.46|31.38|31.46|31.38|31.46|31.38|31.46|31.38|2
1655408150000|2022-06-16 19:35:50|31.41|31.33|31.46|31.38|31.46|31.38|31.41|31.33|5
1655408160000|2022-06-16 19:36:00|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1655408170000|2022-06-16 19:36:10|31.43|31.35|31.41|31.33|31.46|31.38|31.39|31.31|4
1655408180000|2022-06-16 19:36:20|31.39|31.31|31.44|31.36|31.46|31.38|31.39|31.31|0
1655408190000|2022-06-16 19:36:30|31.43|31.35|31.41|31.33|31.43|31.35|31.41|31.33|0
1655408200000|2022-06-16 19:36:40|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|0
1655408210000|2022-06-16 19:36:50|31.38|31.3|31.41|31.33|31.41|31.33|31.38|31.3|0
1655408220000|2022-06-16 19:37:00|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|0
1655408230000|2022-06-16 19:37:10|31.38|31.3|31.41|31.33|31.41|31.33|31.38|31.3|0
1655408240000|2022-06-16 19:37:20|31.39|31.31|31.39|31.31|31.41|31.33|31.39|31.31|0
1655408250000|2022-06-16 19:37:30|31.36|31.28|31.34|31.26|31.36|31.28|31.33|31.25|1
1655408260000|2022-06-16 19:37:40|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|0
1655408270000|2022-06-16 19:37:50|31.34|31.26|31.33|31.25|31.34|31.26|31.33|31.25|0
1655408280000|2022-06-16 19:38:00|31.36|31.28|31.41|31.33|31.41|31.33|31.34|31.26|1
1655408290000|2022-06-16 19:38:10|31.39|31.31|31.41|31.33|31.41|31.33|31.38|31.3|1
1655408300000|2022-06-16 19:38:20|31.39|31.31|31.39|31.31|31.43|31.35|31.39|31.31|0
1655408310000|2022-06-16 19:38:30|31.36|31.28|31.36|31.28|31.38|31.3|31.36|31.28|0
1655408320000|2022-06-16 19:38:40|31.38|31.3|31.31|31.23|31.38|31.3|31.31|31.23|0
1655408330000|2022-06-16 19:38:50|31.33|31.25|31.31|31.23|31.34|31.26|31.31|31.23|0
1655408340000|2022-06-16 19:39:00|31.29|31.21|31.31|31.23|31.31|31.23|31.29|31.21|0
1655408350000|2022-06-16 19:39:10|31.34|31.26|31.34|31.26|31.36|31.28|31.34|31.26|0
1655408360000|2022-06-16 19:39:20|31.36|31.28|31.38|31.3|31.38|31.3|31.34|31.26|0
1655408370000|2022-06-16 19:39:30|31.41|31.33|31.41|31.33|31.43|31.35|31.39|31.31|0
1655408380000|2022-06-16 19:39:40|31.43|31.35|31.43|31.35|31.51|31.43|31.43|31.35|2
1655408390000|2022-06-16 19:39:50|31.46|31.38|31.46|31.38|31.46|31.38|31.44|31.36|0
1655408400000|2022-06-16 19:40:00|31.43|31.35|31.41|31.33|31.43|31.35|31.41|31.33|1
1655408430000|2022-06-16 19:40:30|31.38|31.3|31.36|31.28|31.38|31.3|31.31|31.23|2
1655408450000|2022-06-16 19:40:50|31.38|31.3|31.36|31.28|31.41|31.33|31.36|31.28|0
1655408460000|2022-06-16 19:41:00|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1655408470000|2022-06-16 19:41:10|31.36|31.28|31.38|31.3|31.38|31.3|31.36|31.28|1
1655408480000|2022-06-16 19:41:20|31.39|31.31|31.43|31.35|31.43|31.35|31.39|31.31|0
1655408490000|2022-06-16 19:41:30|31.46|31.38|31.43|31.35|31.46|31.38|31.43|31.35|0
1655408500000|2022-06-16 19:41:40|31.46|31.38|31.48|31.4|31.49|31.41|31.46|31.38|0
1655408510000|2022-06-16 19:41:50|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1655408520000|2022-06-16 19:42:00|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|0
1655408530000|2022-06-16 19:42:10|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1655408540000|2022-06-16 19:42:20|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|1
1655408550000|2022-06-16 19:42:30|31.56|31.48|31.49|31.41|31.56|31.48|31.49|31.41|0
1655408560000|2022-06-16 19:42:40|31.51|31.43|31.49|31.41|31.53|31.45|31.49|31.41|1
1655408570000|2022-06-16 19:42:50|31.46|31.38|31.46|31.38|31.46|31.38|31.44|31.36|0
1655408580000|2022-06-16 19:43:00|31.48|31.4|31.49|31.41|31.51|31.43|31.48|31.4|0
1655408590000|2022-06-16 19:43:10|31.46|31.38|31.44|31.36|31.46|31.38|31.44|31.36|0
1655408600000|2022-06-16 19:43:20|31.46|31.38|31.46|31.38|31.48|31.4|31.44|31.36|0
1655408610000|2022-06-16 19:43:30|31.48|31.4|31.46|31.38|31.48|31.4|31.46|31.38|0
1655408620000|2022-06-16 19:43:40|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1655408630000|2022-06-16 19:43:50|31.46|31.38|31.48|31.4|31.48|31.4|31.46|31.38|0
1655408640000|2022-06-16 19:44:00|31.51|31.43|31.56|31.48|31.56|31.48|31.51|31.43|0
1655408650000|2022-06-16 19:44:10|31.58|31.5|31.53|31.45|31.58|31.5|31.53|31.45|2
1655408660000|2022-06-16 19:44:20|31.56|31.48|31.56|31.48|31.56|31.48|31.53|31.45|0
1655408670000|2022-06-16 19:44:30|31.58|31.5|31.58|31.5|31.58|31.5|31.58|31.5|0
1655408680000|2022-06-16 19:44:40|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|0
1655408690000|2022-06-16 19:44:50|31.58|31.5|31.61|31.53|31.61|31.53|31.58|31.5|0
1655408700000|2022-06-16 19:45:00|31.63|31.55|31.61|31.53|31.66|31.58|31.61|31.53|2
1655408710000|2022-06-16 19:45:10|31.63|31.55|31.63|31.55|31.63|31.55|31.61|31.53|0
1655408720000|2022-06-16 19:45:20|31.61|31.53|31.63|31.55|31.63|31.55|31.61|31.53|0
1655408730000|2022-06-16 19:45:30|31.66|31.58|31.58|31.5|31.66|31.58|31.56|31.48|2
1655408740000|2022-06-16 19:45:40|31.61|31.53|31.58|31.5|31.61|31.53|31.58|31.5|0
1655408750000|2022-06-16 19:45:50|31.61|31.53|31.58|31.5|31.61|31.53|31.58|31.5|0
1655408760000|2022-06-16 19:46:00|31.61|31.53|31.58|31.5|31.61|31.53|31.58|31.5|1
1655408770000|2022-06-16 19:46:10|31.61|31.53|31.61|31.53|31.61|31.53|31.58|31.5|1
1655408780000|2022-06-16 19:46:20|31.63|31.55|31.63|31.55|31.63|31.55|31.61|31.53|0
1655408790000|2022-06-16 19:46:30|31.61|31.53|31.66|31.58|31.66|31.58|31.61|31.53|0
1655408830000|2022-06-16 19:47:10|31.64|31.56|31.63|31.55|31.64|31.56|31.61|31.53|1
1655408840000|2022-06-16 19:47:20|31.66|31.58|31.66|31.58|31.68|31.6|31.66|31.58|0
1655408850000|2022-06-16 19:47:30|31.64|31.56|31.63|31.55|31.66|31.58|31.59|31.51|0
1655408860000|2022-06-16 19:47:40|31.66|31.58|31.66|31.58|31.66|31.58|31.63|31.55|2
1655408870000|2022-06-16 19:47:50|31.63|31.55|31.66|31.58|31.66|31.58|31.63|31.55|0
1655408890000|2022-06-16 19:48:10|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|4
1655408900000|2022-06-16 19:48:20|31.61|31.53|31.63|31.55|31.63|31.55|31.59|31.51|3
1655408910000|2022-06-16 19:48:30|31.64|31.56|31.64|31.56|31.66|31.58|31.64|31.56|0
1655408920000|2022-06-16 19:48:40|31.66|31.58|31.66|31.58|31.66|31.58|31.64|31.56|0
1655408930000|2022-06-16 19:48:50|||||||||1
1655408940000|2022-06-16 19:49:00|31.68|31.6|31.71|31.63|31.71|31.63|31.68|31.6|4
1655408950000|2022-06-16 19:49:10|31.68|31.6|31.71|31.63|31.71|31.63|31.68|31.6|0
1655408960000|2022-06-16 19:49:20|31.68|31.6|31.68|31.6|31.68|31.6|31.66|31.58|0
1655408970000|2022-06-16 19:49:30|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|0
1655408980000|2022-06-16 19:49:40|31.68|31.6|31.68|31.6|31.71|31.63|31.66|31.58|0
1655408990000|2022-06-16 19:49:50|31.66|31.58|31.66|31.58|31.66|31.58|31.64|31.56|0
1655409000000|2022-06-16 19:50:00|31.64|31.56|31.61|31.53|31.64|31.56|31.61|31.53|0
1655409020000|2022-06-16 19:50:20|31.59|31.51|31.63|31.55|31.63|31.55|31.59|31.51|3
1655409030000|2022-06-16 19:50:30|31.61|31.53|31.59|31.51|31.63|31.55|31.59|31.51|0
1655409040000|2022-06-16 19:50:40|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1655409050000|2022-06-16 19:50:50|31.57|31.49|31.57|31.49|31.57|31.49|31.57|31.49|0
1655409060000|2022-06-16 19:51:00|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1655409070000|2022-06-16 19:51:10|31.54|31.46|31.57|31.49|31.57|31.49|31.54|31.46|0
1655409080000|2022-06-16 19:51:20|31.59|31.51|31.59|31.51|31.59|31.51|31.59|31.51|1
1655409090000|2022-06-16 19:51:30|31.61|31.53|31.59|31.51|31.61|31.53|31.59|31.51|0
1655409100000|2022-06-16 19:51:40|31.61|31.53|31.61|31.53|31.61|31.53|31.59|31.51|0
1655409110000|2022-06-16 19:51:50|31.63|31.55|31.61|31.53|31.63|31.55|31.61|31.53|0
1655409120000|2022-06-16 19:52:00|31.59|31.51|31.59|31.51|31.61|31.53|31.59|31.51|1
1655409130000|2022-06-16 19:52:10|31.61|31.53|31.7|31.45|31.7|31.55|31.59|31.45|1
1655409140000|2022-06-16 19:52:20|31.69|31.44|31.56|31.48|31.69|31.5|31.54|31.44|2
1655409150000|2022-06-16 19:52:30|31.58|31.5|31.49|31.41|31.58|31.5|31.49|31.41|0
1655409170000|2022-06-16 19:52:50|31.47|31.39|31.49|31.41|31.49|31.41|31.47|31.39|0
1655409190000|2022-06-16 19:53:10|31.6|31.35|31.48|31.4|31.6|31.46|31.48|31.35|1
1655409200000|2022-06-16 19:53:20|31.54|31.29|31.54|31.29|31.54|31.29|31.54|31.29|0
1655409210000|2022-06-16 19:53:30|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|0
1655409220000|2022-06-16 19:53:40|31.55|31.3|31.55|31.3|31.55|31.3|31.55|31.3|0
1655409230000|2022-06-16 19:53:50|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1655409240000|2022-06-16 19:54:00|31.59|31.34|31.6|31.35|31.6|31.35|31.59|31.34|0
1655409250000|2022-06-16 19:54:10|31.56|31.48|31.6|31.35|31.62|31.48|31.56|31.35|1
1655409270000|2022-06-16 19:54:30|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1655409280000|2022-06-16 19:54:40|31.53|31.45|31.6|31.35|31.6|31.45|31.53|31.35|3
1655409300000|2022-06-16 19:55:00|31.48|31.4|31.48|31.4|31.48|31.4|31.48|31.4|0
1655409330000|2022-06-16 19:55:30|31.46|31.38|31.43|31.35|31.46|31.38|31.43|31.35|2
1655409340000|2022-06-16 19:55:40|31.5|31.25|31.5|31.25|31.5|31.25|31.5|31.25|3
1655409360000|2022-06-16 19:56:00|31.52|31.27|31.39|31.31|31.52|31.31|31.39|31.25|0
1655409390000|2022-06-16 19:56:30|31.38|31.3|31.33|31.08|31.4|31.3|31.33|31.08|6
1655409400000|2022-06-16 19:56:40|31.4|31.1|31.3|31.05|31.4|31.1|31.3|31.05|0
1655409410000|2022-06-16 19:56:50|31.31|31.06|31.31|31.06|31.31|31.06|31.31|31.06|0
1655409430000|2022-06-16 19:57:10|31.3|31.05|31.31|31.06|31.31|31.06|31.3|31.05|0
1655409440000|2022-06-16 19:57:20|31.3|31.05|31.3|31.05|31.3|31.05|31.3|31.05|0
1655409480000|2022-06-16 19:58:00|||||||||1
1655409530000|2022-06-16 19:58:50|31.12|31.04|31.12|31.04|31.12|31.04|31.12|31.04|42
1655409540000|2022-06-16 19:59:00|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|6
1655409550000|2022-06-16 19:59:10|31.25|31|31.27|31.02|31.27|31.02|31.25|31|12
1655409560000|2022-06-16 19:59:20|31.3|31.05|31.3|31.05|31.3|31.11|31.19|31.05|0
1655409570000|2022-06-16 19:59:30|||||||||14
1655409580000|2022-06-16 19:59:40|31.32|31.07|31.3|31.05|31.32|31.07|31.3|31.05|0
1655409590000|2022-06-16 19:59:50|31.32|31.07|31.3|31|31.37|31.1|31.3|31|0
1655424900000|2022-06-17 00:15:00|31.14|30.84|31.14|30.84|31.14|30.84|31.14|30.84|0
1655424910000|2022-06-17 00:15:10|31.12|30.82|31.17|30.87|31.18|30.88|31.12|30.82|0
1655424930000|2022-06-17 00:15:30|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1655424940000|2022-06-17 00:15:40|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1655424970000|2022-06-17 00:16:10|31.27|30.97|31.2|30.9|31.3|31|31.2|30.9|0
1655425030000|2022-06-17 00:17:10|31.18|30.88|31.2|30.9|31.3|31|31.18|30.88|0
1655425080000|2022-06-17 00:18:00|||||||||1
1655425090000|2022-06-17 00:18:10|31.22|30.92|31.15|30.85|31.25|30.95|31.15|30.85|0
1655425130000|2022-06-17 00:18:50|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1655425180000|2022-06-17 00:19:40|31.12|30.82|31.12|30.82|31.12|30.82|31.12|30.82|0
1655425190000|2022-06-17 00:19:50|31.25|30.95|31.2|30.9|31.27|30.97|31.2|30.9|0
1655425200000|2022-06-17 00:20:00|31.22|30.92|31.21|30.91|31.22|30.92|31.21|30.91|0
1655425230000|2022-06-17 00:20:30|31.24|30.94|31.21|30.91|31.24|30.94|31.21|30.91|0
1655425280000|2022-06-17 00:21:20|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1655425310000|2022-06-17 00:21:50|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1655425340000|2022-06-17 00:22:20|31.28|30.98|31.29|30.99|31.29|30.99|31.28|30.98|0
1655425380000|2022-06-17 00:23:00|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1655425410000|2022-06-17 00:23:30|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655425520000|2022-06-17 00:25:20|31.35|31.05|31.37|31.07|31.37|31.07|31.35|31.05|0
1655425580000|2022-06-17 00:26:20|31.4|31.1|31.4|31.1|31.4|31.1|31.4|31.1|0
1655425640000|2022-06-17 00:27:20|31.45|31.15|31.5|31.2|31.52|31.22|31.45|31.15|0
1655425700000|2022-06-17 00:28:20|31.52|31.22|31.22|30.92|31.52|31.22|31.21|30.91|2
1655425710000|2022-06-17 00:28:30|31.21|30.91|31.21|30.91|31.21|30.91|31.19|30.89|0
1655425930000|2022-06-17 00:32:10|31.22|30.92|31.24|30.94|31.24|30.94|31.22|30.92|0
1655426070000|2022-06-17 00:34:30|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1655426170000|2022-06-17 00:36:10|31.24|30.94|31.24|30.94|31.24|30.94|31.24|30.94|0
1655426220000|2022-06-17 00:37:00|31.26|30.96|31.26|30.96|31.26|30.96|31.26|30.96|0
1655426280000|2022-06-17 00:38:00|31.31|31.01|31.31|31.01|31.31|31.01|31.31|31.01|0
1655426390000|2022-06-17 00:39:50|31.27|30.97|31.41|31.11|31.41|31.11|31.27|30.97|0
1655426400000|2022-06-17 00:40:00|31.43|31.13|31.43|31.13|31.46|31.16|31.41|31.11|0
1655426410000|2022-06-17 00:40:10|31.41|31.11|31.5|31.2|31.5|31.2|31.41|31.11|0
1655426540000|2022-06-17 00:42:20|31.48|31.18|31.46|31.16|31.48|31.18|31.46|31.16|0
1655426610000|2022-06-17 00:43:30|31.48|31.18|31.5|31.2|31.5|31.2|31.48|31.18|0
1655426740000|2022-06-17 00:45:40|31.46|31.16|31.46|31.16|31.46|31.16|31.46|31.16|0
1655427210000|2022-06-17 00:53:30|31.41|31.11|31.41|31.11|31.41|31.11|31.41|31.11|0
1655427590000|2022-06-17 00:59:50|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1655428030000|2022-06-17 01:07:10|31.38|31.08|31.36|31.06|31.38|31.08|31.36|31.06|0
1655428070000|2022-06-17 01:07:50|31.38|31.08|31.38|31.08|31.38|31.08|31.38|31.08|0
1655428230000|2022-06-17 01:10:30|31.39|31.09|31.39|31.09|31.39|31.09|31.39|31.09|0
1655429460000|2022-06-17 01:31:00|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1655429620000|2022-06-17 01:33:40|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1655429680000|2022-06-17 01:34:40|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1655429700000|2022-06-17 01:35:00|31.35|31.05|31.35|31.05|31.35|31.05|31.33|31.03|0
1655429800000|2022-06-17 01:36:40|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1655429920000|2022-06-17 01:38:40|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655429940000|2022-06-17 01:39:00|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1655430030000|2022-06-17 01:40:30|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1655430040000|2022-06-17 01:40:40|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1655430060000|2022-06-17 01:41:00|31.35|31.05|31.35|31.05|31.35|31.05|31.35|31.05|0
1655430070000|2022-06-17 01:41:10|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655430160000|2022-06-17 01:42:40|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655430360000|2022-06-17 01:46:00|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655430390000|2022-06-17 01:46:30|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655430410000|2022-06-17 01:46:50|31.3|31|31.32|31.02|31.32|31.02|31.3|31|0
1655430430000|2022-06-17 01:47:10|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655430510000|2022-06-17 01:48:30|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655430600000|2022-06-17 01:50:00|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655430610000|2022-06-17 01:50:10|31.32|31.02|31.36|31.06|31.36|31.06|31.32|31.02|0
1655430620000|2022-06-17 01:50:20|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655430690000|2022-06-17 01:51:30|31.36|31.06|31.36|31.06|31.36|31.06|31.36|31.06|0
1655430770000|2022-06-17 01:52:50|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655430780000|2022-06-17 01:53:00|31.36|31.06|31.33|31.03|31.36|31.06|31.33|31.03|0
1655430810000|2022-06-17 01:53:30|31.3|31|31.32|31.02|31.32|31.02|31.3|31|0
1655431540000|2022-06-17 02:05:40|31.35|31.05|31.32|31.02|31.35|31.05|31.32|31.02|0
1655431550000|2022-06-17 02:05:50|31.35|31.05|31.32|31.02|31.35|31.05|31.32|31.02|0
1655431560000|2022-06-17 02:06:00|31.35|31.05|31.32|31.02|31.35|31.05|31.32|31.02|0
1655431580000|2022-06-17 02:06:20|31.35|31.05|31.32|31.02|31.35|31.05|31.32|31.02|0
1655431640000|2022-06-17 02:07:20|31.35|31.05|31.32|31.02|31.35|31.05|31.32|31.02|0
1655432430000|2022-06-17 02:20:30|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655432440000|2022-06-17 02:20:40|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655432470000|2022-06-17 02:21:10|31.33|31.03|31.32|31.02|31.33|31.03|31.32|31.02|0
1655432490000|2022-06-17 02:21:30|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655432520000|2022-06-17 02:22:00|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655432560000|2022-06-17 02:22:40|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655432600000|2022-06-17 02:23:20|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655432620000|2022-06-17 02:23:40|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655432640000|2022-06-17 02:24:00|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655432680000|2022-06-17 02:24:40|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655432730000|2022-06-17 02:25:30|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655433430000|2022-06-17 02:37:10|31.35|31.05|31.35|31.05|31.35|31.05|31.32|31.02|0
1655433440000|2022-06-17 02:37:20|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655433450000|2022-06-17 02:37:30|31.34|31.04|31.35|31.05|31.35|31.05|31.32|31.02|0
1655433470000|2022-06-17 02:37:50|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655433510000|2022-06-17 02:38:30|31.33|31.03|31.32|31.02|31.35|31.05|31.32|31.02|0
1655433620000|2022-06-17 02:40:20|31.3|31|31.35|31.05|31.35|31.05|31.3|31|0
1655433750000|2022-06-17 02:42:30||31.1||31.1||31.1||31.1|0
1655433790000|2022-06-17 02:43:10|31.34|31.05|31.34|31.04|31.34|31.05|31.34|31.04|0
1655433800000|2022-06-17 02:43:20|31.29|31.05|31.3|31.05|31.3|31.05|31.29|31.04|11
1655433810000|2022-06-17 02:43:30|31.29|31.04|31.27|31.02|31.29|31.04|31.27|31.02|0
1655433820000|2022-06-17 02:43:40|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|31
1655433880000|2022-06-17 02:44:40|||||||||13
1655433980000|2022-06-17 02:46:20|||||||||1
1655434040000|2022-06-17 02:47:20|||||||||9
1655434050000|2022-06-17 02:47:30|31.13|31.05|31.1|30.85|31.13|31.05|30.97|30.85|9
1655434060000|2022-06-17 02:47:40|31.11|30.86|31.11|30.86|31.11|30.86|31.11|30.86|0
1655434070000|2022-06-17 02:47:50|31.1|30.85|31.1|30.85|31.11|30.86|31.1|30.85|0
1655434110000|2022-06-17 02:48:30|31.16|30.86|31.16|30.86|31.16|30.86|31.16|30.86|0
1655434120000|2022-06-17 02:48:40|31.11||31.11||31.11||31.11||0
1655434130000|2022-06-17 02:48:50|31.16||31.16||31.16||31.16||0
1655434140000|2022-06-17 02:49:00|31.21|30.91|31.16|30.91|31.21|30.91|31.16|30.91|0
1655434150000|2022-06-17 02:49:10|31.21|30.93|31.21|30.91|31.21|30.93|31.16|30.9|0
1655434160000|2022-06-17 02:49:20|31.16|30.88|31.15|30.9|31.16|30.9|30.96|30.84|9
1655434170000|2022-06-17 02:49:30|31.2|30.91|31.21|30.91|31.21|30.91|31.15|30.9|0
1655434190000|2022-06-17 02:49:50|31.15|30.9|31.15|30.9|31.15|30.9|31.15|30.85|0
1655434200000|2022-06-17 02:50:00|31.21|30.91|31.16|30.91|31.21|30.91|31.16|30.91|0
1655434210000|2022-06-17 02:50:10|31.15|30.9|31.21|30.91|31.21|30.91|31.15|30.9|0
1655434230000|2022-06-17 02:50:30|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1655434240000|2022-06-17 02:50:40|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1655434290000|2022-06-17 02:51:30|31.16|30.86|31.15|30.85|31.21|30.91|31.15|30.85|0
1655434300000|2022-06-17 02:51:40|31.16|30.86|31.16|30.86|31.18|30.88|31.16|30.86|0
1655434310000|2022-06-17 02:51:50|31.18|30.88|31.21|30.91|31.21|30.91|31.18|30.88|0
1655434350000|2022-06-17 02:52:30|31.23|30.93|31.23|30.93|31.23|30.93|31.23|30.93|0
1655434360000|2022-06-17 02:52:40|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1655434370000|2022-06-17 02:52:50|31.23|30.93|31.27|30.97|31.27|30.97|31.23|30.93|0
1655434380000|2022-06-17 02:53:00|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1655434430000|2022-06-17 02:53:50|31.26|30.96|31.24|30.94|31.26|30.96|31.24|30.94|0
1655434440000|2022-06-17 02:54:00|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1655434450000|2022-06-17 02:54:10|31.26|30.96|31.28|30.98|31.28|30.98|31.24|30.94|0
1655434490000|2022-06-17 02:54:50|31.3|31|31.34|31.04|31.35|31.05|31.3|31|0
1655434500000|2022-06-17 02:55:00|31.32|31.02|31.3|31|31.32|31.02|31.3|31|0
1655434510000|2022-06-17 02:55:10|31.33|31.03|31.33|31.03|31.33|31.03|31.3|31|0
1655434520000|2022-06-17 02:55:20|31.3|31|31.33|31.03|31.33|31.03|31.3|31|0
1655434530000|2022-06-17 02:55:30|31.32|31.02|31.3|31|31.33|31.03|31.3|31|0
1655434540000|2022-06-17 02:55:40|31.32|31.02|31.3|31|31.33|31.03|31.3|31|0
1655434550000|2022-06-17 02:55:50|31.33|31.03|31.33|31.03|31.35|31.05|31.33|31.03|0
1655434860000|2022-06-17 03:01:00|31.31|31.01|31.33|31.03|31.33|31.03|31.31|31.01|0
1655435200000|2022-06-17 03:06:40|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1655435210000|2022-06-17 03:06:50|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655435220000|2022-06-17 03:07:00|31.33|31.03|31.32|31.02|31.33|31.03|31.32|31.02|0
1655435230000|2022-06-17 03:07:10|31.33|31.03|31.32|31.02|31.33|31.03|31.32|31.02|0
1655435240000|2022-06-17 03:07:20|31.33|31.03|31.33|31.03|31.33|31.03|31.33|31.03|0
1655435260000|2022-06-17 03:07:40|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1655435270000|2022-06-17 03:07:50|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1655435530000|2022-06-17 03:12:10|31.3|31|31.3|31|31.3|31|31.3|31|0
1655435540000|2022-06-17 03:12:20|31.32|31.02|31.33|31.03|31.33|31.03|31.32|31.02|0
1655435560000|2022-06-17 03:12:40|31.32|31.02|31.32|31.02|31.32|31.02|31.32|31.02|0
1655435570000|2022-06-17 03:12:50|31.33|31.03|31.3|31|31.33|31.03|31.3|31|0
1655435580000|2022-06-17 03:13:00|31.29|30.99|31.29|30.99|31.29|30.99|31.29|30.99|0
1655435590000|2022-06-17 03:13:10|31.3|31|31.3|31|31.3|31|31.3|31|0
1655435680000|2022-06-17 03:14:40|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1655435700000|2022-06-17 03:15:00|31.3|31|31.27|30.97|31.3|31|31.27|30.97|0
1655435710000|2022-06-17 03:15:10|31.28|30.98|31.25|30.95|31.3|31|31.25|30.95|0
1655436070000|2022-06-17 03:21:10|31.28|30.98|31.28|30.98|31.28|30.98|31.28|30.98|0
1655436100000|2022-06-17 03:21:40|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|0
1655436240000|2022-06-17 03:24:00|31.21|30.91|31.21|30.91|31.21|30.91|31.21|30.91|0
1655436250000|2022-06-17 03:24:10|31.18|30.88|31.17|30.87|31.21|30.91|31.17|30.87|0
1655436260000|2022-06-17 03:24:20|31.21|30.91|31.17|30.87|31.21|30.91|31.16|30.86|0
1655436270000|2022-06-17 03:24:30|31.21|30.91|31.2|30.9|31.21|30.91|31.17|30.87|0
1655436300000|2022-06-17 03:25:00|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1655436490000|2022-06-17 03:28:10|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1655436780000|2022-06-17 03:33:00|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1655437800000|2022-06-17 03:50:00|31.35|31.1|31.25|30.95|31.35|31.1|31.25|30.95|0
1655437870000|2022-06-17 03:51:10|31.21|30.91|31.21|30.91|31.21|30.91|31.16|30.86|0
1655438870000|2022-06-17 04:07:50|31.2|30.9|31.2|30.9|31.2|30.9|31.2|30.9|0
1655439200000|2022-06-17 04:13:20|31.18|30.88|31.15|30.85|31.18|30.88|31.15|30.85|0
1655439210000|2022-06-17 04:13:30|31.18|30.88|31.18|30.88|31.18|30.88|31.18|30.88|0
1655439220000|2022-06-17 04:13:40|31.17|30.87|31.18|30.88|31.18|30.88|31.17|30.87|0
1655439390000|2022-06-17 04:16:30|31.17|30.87|31.17|30.87|31.17|30.87|31.17|30.87|0
1655439430000|2022-06-17 04:17:10|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|0
1655439440000|2022-06-17 04:17:20|31.13|30.83|31.13|30.83|31.13|30.83|31.13|30.83|0
1655439500000|2022-06-17 04:18:20|31.1|30.8|31.13|30.83|31.13|30.83|31.1|30.8|0
1655439520000|2022-06-17 04:18:40|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1655439540000|2022-06-17 04:19:00|31.09|30.79|31.03|30.73|31.09|30.79|31.03|30.73|0
1655440170000|2022-06-17 04:29:30|31.1|30.8|31.1|30.8|31.1|30.8|31.1|30.8|0
1655440180000|2022-06-17 04:29:40|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1655440190000|2022-06-17 04:29:50|31.09|30.79|31.03|30.73|31.09|30.79|31.03|30.73|0
1655440200000|2022-06-17 04:30:00|31.1|30.8|31.11|30.81|31.11|30.81|31.1|30.8|0
1655440210000|2022-06-17 04:30:10|31.07|30.77|31.03|30.73|31.07|30.77|31.03|30.73|0
1655440240000|2022-06-17 04:30:40|31.05|30.75|31.11|30.81|31.11|30.81|31.05|30.75|0
1655440260000|2022-06-17 04:31:00|31.09|30.79|31.03|30.73|31.09|30.79|31.03|30.73|0
1655440370000|2022-06-17 04:32:50|31.06|30.76|31.03|30.73|31.11|30.81|31.03|30.73|0
1655440450000|2022-06-17 04:34:10|31.06|30.76|31.11|30.81|31.11|30.81|31.06|30.76|0
1655440460000|2022-06-17 04:34:20|31.09|30.79|31.04|30.74|31.11|30.81|31.04|30.74|0
1655440470000|2022-06-17 04:34:30|31.03|30.73|31.03|30.73|31.03|30.73|31.03|30.73|0
1655440480000|2022-06-17 04:34:40|31.05|30.75|31.05|30.75|31.11|30.81|31.03|30.73|0
1655440490000|2022-06-17 04:34:50|31.03|30.73|31.03|30.73|31.03|30.73|31.03|30.73|0
1655440820000|2022-06-17 04:40:20|31.05|30.75|31.13|30.83|31.13|30.83|31.05|30.75|0
1655440960000|2022-06-17 04:42:40|31.08|30.78|31.03|30.73|31.08|30.78|31.03|30.73|0
1655441160000|2022-06-17 04:46:00|31.06|30.76|31.08|30.78|31.08|30.78|31.06|30.76|0
1655441180000|2022-06-17 04:46:20|31.11|30.81|31.11|30.81|31.11|30.81|31.11|30.81|0
1655441200000|2022-06-17 04:46:40|31.07|30.77|31.03|30.73|31.07|30.77|31.03|30.73|0
1655441450000|2022-06-17 04:50:50|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1655441480000|2022-06-17 04:51:20|31.03|30.73|31.04|30.74|31.04|30.74|31.03|30.73|0
1655441510000|2022-06-17 04:51:50|31.03|30.73|31.04|30.74|31.04|30.74|31.03|30.73|0
1655441520000|2022-06-17 04:52:00|31.03|30.73|31.04|30.74|31.04|30.74|31.03|30.73|0
1655441600000|2022-06-17 04:53:20|31.06|30.76|31.06|30.76|31.06|30.76|31.06|30.76|0
1655441650000|2022-06-17 04:54:10|31.04|30.74|31.03|30.73|31.04|30.74|31.03|30.73|0
1655441660000|2022-06-17 04:54:20|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1655441670000|2022-06-17 04:54:30|31.03|30.73|31.03|30.73|31.03|30.73|31.03|30.73|0
1655441690000|2022-06-17 04:54:50|||||||||1
1655441730000|2022-06-17 04:55:30|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1655441740000|2022-06-17 04:55:40|31.03|30.73|31.01|30.71|31.03|30.73|31.01|30.71|0
1655441990000|2022-06-17 04:59:50|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1655442000000|2022-06-17 05:00:00|31.06|30.76|31.04|30.74|31.06|30.76|31.04|30.74|0
1655442010000|2022-06-17 05:00:10|31.06|30.76|31.04|30.74|31.06|30.76|31.04|30.74|0
1655442020000|2022-06-17 05:00:20|31.06|30.76|31.06|30.76|31.06|30.76|31.06|30.76|0
1655442030000|2022-06-17 05:00:30|31.04|30.74|31.04|30.74|31.06|30.76|31.04|30.74|0
1655442270000|2022-06-17 05:04:30|31.01|30.71|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442290000|2022-06-17 05:04:50|31.01|30.71|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442300000|2022-06-17 05:05:00|31.01|30.71|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442310000|2022-06-17 05:05:10|31.01|30.71|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442330000|2022-06-17 05:05:30|31.01|30.71|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442350000|2022-06-17 05:05:50|31.01|30.71|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442390000|2022-06-17 05:06:30|31.01|30.71|31.01|30.71|31.01|30.71|31.01|30.71|0
1655442400000|2022-06-17 05:06:40|31.04|30.74|31.04|30.74|31.04|30.74|31.03|30.73|0
1655442460000|2022-06-17 05:07:40|31.01|30.71|31.04|30.74|31.04|30.74|31.01|30.71|0
1655442630000|2022-06-17 05:10:30|31.03|30.73|31.03|30.73|31.03|30.73|31.03|30.73|0
1655442640000|2022-06-17 05:10:40|31.04|30.74|31.04|30.74|31.04|30.74|31.04|30.74|0
1655442650000|2022-06-17 05:10:50|31.03|30.73|31.04|30.74|31.04|30.74|31.03|30.73|0
1655442730000|2022-06-17 05:12:10|31.01|30.71|31.01|30.71|31.01|30.71|31.01|30.71|0
1655442900000|2022-06-17 05:15:00|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1655442910000|2022-06-17 05:15:10|31.01|30.71|31.01|30.71|31.01|30.71|31.01|30.71|0
1655442950000|2022-06-17 05:15:50|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1655442960000|2022-06-17 05:16:00|31.01|30.71|31.01|30.71|31.01|30.71|31.01|30.71|0
1655443030000|2022-06-17 05:17:10|31.02|30.72|31.02|30.72|31.02|30.72|31.02|30.72|0
1655443040000|2022-06-17 05:17:20|31|30.7|31|30.7|31|30.7|31|30.7|0
1655443080000|2022-06-17 05:18:00|30.95|30.65|30.95|30.65|30.95|30.65|30.95|30.65|0
1655443130000|2022-06-17 05:18:50|30.97|30.67|30.97|30.67|30.97|30.67|30.97|30.67|0
1655443190000|2022-06-17 05:19:50|30.95|30.65|30.95|30.65|30.95|30.65|30.95|30.65|0
1655443370000|2022-06-17 05:22:50|30.9||30.9||30.9||30.9||0
1655443490000|2022-06-17 05:24:50|30.95||30.95||30.95||30.95||0
1655443520000|2022-06-17 05:25:20|30.9||30.9||30.9||30.9||0
1655443570000|2022-06-17 05:26:10|30.95||30.9||30.95||30.9||0
1655443590000|2022-06-17 05:26:30|30.95||30.9||30.95||30.9||0
1655443600000|2022-06-17 05:26:40|30.95||30.9||30.95||30.9||0
1655443610000|2022-06-17 05:26:50|30.95|30.63|30.93|30.63|30.95|30.63|30.93|30.63|0
1655443620000|2022-06-17 05:27:00|30.95|30.65|30.9|30.65|30.95|30.65|30.9|30.65|0
1655443720000|2022-06-17 05:28:40|30.77|30.69|30.88|30.63|30.9|30.69|30.77|30.63|0
1655443740000|2022-06-17 05:29:00|30.9|30.65|30.88|30.63|30.9|30.65|30.88|30.63|0
1655443750000|2022-06-17 05:29:10|30.9|30.65|30.77|30.69|30.9|30.69|30.77|30.6|0
1655443820000|2022-06-17 05:30:20|30.87|30.62|30.75|30.67|30.9|30.69|30.75|30.62|0
1655443830000|2022-06-17 05:30:30|30.77|30.69|30.75|30.67|30.9|30.69|30.75|30.63|0
1655443850000|2022-06-17 05:30:50|30.78|30.53|30.78|30.53|30.78|30.53|30.78|30.53|9
1655443890000|2022-06-17 05:31:30|30.8|30.55|30.78|30.53|30.8|30.55|30.78|30.53|0
1655443910000|2022-06-17 05:31:50|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655443930000|2022-06-17 05:32:10|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|0
1655444110000|2022-06-17 05:35:10|30.85|30.6|30.81|30.56|30.85|30.6|30.81|30.56|0
1655444130000|2022-06-17 05:35:30|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1655444220000|2022-06-17 05:37:00|30.86|30.6|30.85|30.55|30.86|30.6|30.85|30.55|0
1655444230000|2022-06-17 05:37:10|30.86|30.6|30.85|30.55|30.86|30.6|30.85|30.55|0
1655444460000|2022-06-17 05:41:00|30.81|30.56|30.81|30.56|30.85|30.56|30.8|30.55|0
1655444470000|2022-06-17 05:41:10|30.8|30.55|30.81|30.56|30.9|30.62|30.78|30.53|0
1655444490000|2022-06-17 05:41:30|30.68|30.6|30.81|30.56|30.9|30.6|30.68|30.56|3
1655444550000|2022-06-17 05:42:30|30.9|30.6|30.85|30.55|30.9|30.6|30.85|30.55|0
1655444580000|2022-06-17 05:43:00||30.6||30.6||30.6||30.6|0
1655444590000|2022-06-17 05:43:10|30.86|30.56|30.86|30.56|30.86|30.56|30.86|30.56|0
1655444680000|2022-06-17 05:44:40|30.85|30.6|30.86|30.56|30.9|30.6|30.81|30.56|0
1655444700000|2022-06-17 05:45:00|30.68|30.6|30.86|30.56|30.95|30.7|30.68|30.56|2
1655444780000|2022-06-17 05:46:20|30.85|30.55|30.81|30.56|30.92|30.62|30.81|30.55|0
1655444790000|2022-06-17 05:46:30|30.86|30.6|30.86|30.56|30.9|30.6|30.86|30.56|0
1655444800000|2022-06-17 05:46:40|30.85|30.55|30.85|30.55|30.85|30.55|30.85|30.55|0
1655444880000|2022-06-17 05:48:00|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|0
1655444890000|2022-06-17 05:48:10|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655444910000|2022-06-17 05:48:30|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|0
1655445010000|2022-06-17 05:50:10|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655445030000|2022-06-17 05:50:30|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|0
1655445060000|2022-06-17 05:51:00|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655445090000|2022-06-17 05:51:30|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|0
1655445150000|2022-06-17 05:52:30|30.8|30.55|30.8|30.55|30.81|30.56|30.8|30.55|0
1655445180000|2022-06-17 05:53:00|30.81|30.56|30.8|30.55|30.81|30.56|30.8|30.55|0
1655445260000|2022-06-17 05:54:20|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|0
1655445270000|2022-06-17 05:54:30|30.78|30.53|30.81|30.56|30.81|30.56|30.78|30.53|0
1655445300000|2022-06-17 05:55:00|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655445330000|2022-06-17 05:55:30|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|0
1655445350000|2022-06-17 05:55:50|30.78|30.53|30.81|30.56|30.81|30.56|30.78|30.53|0
1655445460000|2022-06-17 05:57:40|30.83|30.58|30.83|30.58|30.83|30.58|30.83|30.58|0
1655445470000|2022-06-17 05:57:50|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|0
1655445510000|2022-06-17 05:58:30|30.83|30.58|30.81|30.56|30.83|30.58|30.81|30.56|0
1655445520000|2022-06-17 05:58:40|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655445540000|2022-06-17 05:59:00|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|0
1655445560000|2022-06-17 05:59:20|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1655445590000|2022-06-17 05:59:50|30.83|30.58|30.8|30.55|30.83|30.58|30.8|30.55|0
1655445600000|2022-06-17 06:00:00|30.78|30.53|30.75|30.5|30.8|30.64|30.6|30.5|8
1655445620000|2022-06-17 06:00:20|30.71|30.63|30.69|30.61|30.71|30.63|30.69|30.61|10
1655445650000|2022-06-17 06:00:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|2
1655445720000|2022-06-17 06:02:00|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|11
1655445750000|2022-06-17 06:02:30|30.68|30.6|30.7|30.62|30.7|30.62|30.65|30.57|9
1655445780000|2022-06-17 06:03:00|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|9
1655445790000|2022-06-17 06:03:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655445830000|2022-06-17 06:03:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|13
1655445840000|2022-06-17 06:04:00|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|11
1655445850000|2022-06-17 06:04:10|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|1
1655445870000|2022-06-17 06:04:30|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|0
1655445890000|2022-06-17 06:04:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|1
1655445900000|2022-06-17 06:05:00|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1655445910000|2022-06-17 06:05:10|30.89|30.81|30.87|30.79|30.89|30.81|30.87|30.79|1
1655445920000|2022-06-17 06:05:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655445930000|2022-06-17 06:05:30|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1655445950000|2022-06-17 06:05:50|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|0
1655445960000|2022-06-17 06:06:00|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655445980000|2022-06-17 06:06:20|30.94|30.86|30.92|30.84|30.94|30.86|30.92|30.84|0
1655446000000|2022-06-17 06:06:40|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1655446010000|2022-06-17 06:06:50|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|2
1655446030000|2022-06-17 06:07:10|30.94|30.86|30.97|30.89|30.97|30.89|30.94|30.86|0
1655446040000|2022-06-17 06:07:20|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1655446050000|2022-06-17 06:07:30|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|0
1655446060000|2022-06-17 06:07:40|30.95|30.87|30.97|30.89|30.97|30.89|30.94|30.86|9
1655446080000|2022-06-17 06:08:00|30.95|30.87|30.95|30.87|30.97|30.89|30.95|30.87|0
1655446090000|2022-06-17 06:08:10|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655446100000|2022-06-17 06:08:20|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1655446150000|2022-06-17 06:09:10|30.95|30.87|30.94|30.86|30.95|30.87|30.94|30.86|0
1655446160000|2022-06-17 06:09:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|3
1655446170000|2022-06-17 06:09:30|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655446180000|2022-06-17 06:09:40|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|3
1655446190000|2022-06-17 06:09:50|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655446220000|2022-06-17 06:10:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655446240000|2022-06-17 06:10:40|30.94|30.86|30.95|30.87|30.95|30.87|30.92|30.84|0
1655446250000|2022-06-17 06:10:50|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1655446260000|2022-06-17 06:11:00|31|30.92|31|30.92|31|30.92|31|30.92|0
1655446270000|2022-06-17 06:11:10|30.97|30.89|30.99|30.91|30.99|30.91|30.97|30.89|0
1655446280000|2022-06-17 06:11:20|30.97|30.89|30.95|30.87|30.99|30.91|30.95|30.87|2
1655446310000|2022-06-17 06:11:50|30.97|30.89|30.97|30.89|30.99|30.91|30.97|30.89|0
1655446320000|2022-06-17 06:12:00|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|0
1655446340000|2022-06-17 06:12:20|30.99|30.91|30.99|30.91|31|30.92|30.99|30.91|0
1655446370000|2022-06-17 06:12:50|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|1
1655446380000|2022-06-17 06:13:00|30.95|30.87|30.95|30.87|30.95|30.87|30.94|30.86|2
1655446410000|2022-06-17 06:13:30|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1655446440000|2022-06-17 06:14:00|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|0
1655446450000|2022-06-17 06:14:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|1
1655446460000|2022-06-17 06:14:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655446470000|2022-06-17 06:14:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655446500000|2022-06-17 06:15:00|30.97|30.89|30.95|30.87|30.97|30.89|30.95|30.87|0
1655446550000|2022-06-17 06:15:50|30.92|30.84|30.9|30.82|30.95|30.87|30.9|30.82|4
1655446580000|2022-06-17 06:16:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|0
1655446590000|2022-06-17 06:16:30|30.9|30.82|30.9|30.82|30.92|30.84|30.9|30.82|0
1655446620000|2022-06-17 06:17:00|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|4
1655446720000|2022-06-17 06:18:40|30.89|30.81|30.9|30.82|30.9|30.82|30.89|30.81|1
1655446830000|2022-06-17 06:20:30|30.87|30.79|30.87|30.79|30.89|30.81|30.87|30.79|2
1655446840000|2022-06-17 06:20:40|30.9|30.82|30.9|30.82|30.9|30.82|30.87|30.79|0
1655446850000|2022-06-17 06:20:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|1
1655446880000|2022-06-17 06:21:20|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1655446900000|2022-06-17 06:21:40|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655446940000|2022-06-17 06:22:20|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655446970000|2022-06-17 06:22:50|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655446990000|2022-06-17 06:23:10|30.92|30.84|30.9|30.82|30.92|30.84|30.9|30.82|0
1655447020000|2022-06-17 06:23:40|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|1
1655447050000|2022-06-17 06:24:10|||||||||1
1655447070000|2022-06-17 06:24:30|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|2
1655447090000|2022-06-17 06:24:50|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655447100000|2022-06-17 06:25:00|30.89|30.81|30.85|30.77|30.89|30.81|30.85|30.77|6
1655447110000|2022-06-17 06:25:10|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|2
1655447120000|2022-06-17 06:25:20|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|1
1655447130000|2022-06-17 06:25:30|30.85|30.77|30.89|30.81|30.89|30.81|30.85|30.77|3
1655447140000|2022-06-17 06:25:40|30.9|30.82|30.89|30.81|30.9|30.82|30.85|30.77|2
1655447150000|2022-06-17 06:25:50|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|3
1655447160000|2022-06-17 06:26:00|30.9|30.82|30.85|30.77|30.9|30.82|30.85|30.77|2
1655447190000|2022-06-17 06:26:30|30.87|30.79|30.87|30.79|30.9|30.82|30.87|30.79|2
1655447200000|2022-06-17 06:26:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655447230000|2022-06-17 06:27:10|||||||||1
1655447240000|2022-06-17 06:27:20|30.82|30.74|30.8|30.72|30.82|30.74|30.8|30.72|1
1655447310000|2022-06-17 06:28:30|30.77|30.69|30.78|30.7|30.8|30.72|30.77|30.69|3
1655447320000|2022-06-17 06:28:40|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|0
1655447340000|2022-06-17 06:29:00|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|1
1655447350000|2022-06-17 06:29:10|30.77|30.69|30.77|30.69|30.78|30.7|30.77|30.69|0
1655447360000|2022-06-17 06:29:20|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|1
1655447370000|2022-06-17 06:29:30|30.8|30.72|30.75|30.67|30.8|30.72|30.75|30.67|1
1655447430000|2022-06-17 06:30:30|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|1
1655447440000|2022-06-17 06:30:40|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|8
1655447460000|2022-06-17 06:31:00|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1655447490000|2022-06-17 06:31:30|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|1
1655447500000|2022-06-17 06:31:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655447520000|2022-06-17 06:32:00|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655447530000|2022-06-17 06:32:10|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1655447540000|2022-06-17 06:32:20|30.75|30.67|30.72|30.64|30.75|30.67|30.72|30.64|1
1655447550000|2022-06-17 06:32:30|30.73|30.65|30.72|30.64|30.73|30.65|30.72|30.64|0
1655447560000|2022-06-17 06:32:40|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|0
1655447570000|2022-06-17 06:32:50|30.7|30.62|30.7|30.62|30.72|30.64|30.7|30.62|0
1655447580000|2022-06-17 06:33:00|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1655447590000|2022-06-17 06:33:10|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655447600000|2022-06-17 06:33:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655447610000|2022-06-17 06:33:30|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|1
1655447620000|2022-06-17 06:33:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655447670000|2022-06-17 06:34:30|30.78|30.7|30.77|30.69|30.78|30.7|30.77|30.69|1
1655447680000|2022-06-17 06:34:40|30.78|30.7|30.78|30.7|30.78|30.7|30.77|30.69|0
1655447690000|2022-06-17 06:34:50|30.77|30.69|30.77|30.69|30.78|30.7|30.77|30.69|0
1655447700000|2022-06-17 06:35:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655447770000|2022-06-17 06:36:10|30.77|30.69|30.77|30.69|30.77|30.69|30.75|30.67|2
1655447790000|2022-06-17 06:36:30|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655447810000|2022-06-17 06:36:50|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|1
1655447840000|2022-06-17 06:37:20|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|4
1655447860000|2022-06-17 06:37:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655447940000|2022-06-17 06:39:00|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|1
1655447990000|2022-06-17 06:39:50|30.7|30.62|30.71|30.63|30.73|30.65|30.7|30.62|2
1655448000000|2022-06-17 06:40:00|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|0
1655448040000|2022-06-17 06:40:40|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|0
1655448050000|2022-06-17 06:40:50|30.75|30.67|30.76|30.68|30.78|30.7|30.75|30.67|0
1655448060000|2022-06-17 06:41:00|30.75|30.67|30.75|30.67|30.76|30.68|30.75|30.67|0
1655448120000|2022-06-17 06:42:00|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|0
1655448130000|2022-06-17 06:42:10|30.76|30.68|30.76|30.68|30.76|30.68|30.75|30.67|0
1655448140000|2022-06-17 06:42:20|30.75|30.67|30.76|30.68|30.76|30.68|30.75|30.67|0
1655448150000|2022-06-17 06:42:30|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1655448160000|2022-06-17 06:42:40|30.76|30.68|30.76|30.68|30.76|30.68|30.75|30.67|0
1655448170000|2022-06-17 06:42:50|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1655448180000|2022-06-17 06:43:00|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|0
1655448200000|2022-06-17 06:43:20|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|0
1655448210000|2022-06-17 06:43:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1655448220000|2022-06-17 06:43:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655448260000|2022-06-17 06:44:20|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1655448270000|2022-06-17 06:44:30|30.76|30.68|30.76|30.68|30.78|30.7|30.76|30.68|0
1655448280000|2022-06-17 06:44:40|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|0
1655448290000|2022-06-17 06:44:50|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1655448300000|2022-06-17 06:45:00|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655448350000|2022-06-17 06:45:50|30.73|30.65|30.73|30.65|30.75|30.67|30.73|30.65|7
1655448360000|2022-06-17 06:46:00|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1655448400000|2022-06-17 06:46:40|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655448410000|2022-06-17 06:46:50|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|3
1655448420000|2022-06-17 06:47:00|30.71|30.63|30.7|30.62|30.71|30.63|30.7|30.62|0
1655448430000|2022-06-17 06:47:10|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1655448440000|2022-06-17 06:47:20|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1655448450000|2022-06-17 06:47:30|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655448460000|2022-06-17 06:47:40|30.71|30.63|30.7|30.62|30.71|30.63|30.7|30.62|0
1655448470000|2022-06-17 06:47:50|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1655448520000|2022-06-17 06:48:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1655448530000|2022-06-17 06:48:50|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1655448540000|2022-06-17 06:49:00|30.73|30.65|30.73|30.65|30.73|30.65|30.71|30.63|0
1655448550000|2022-06-17 06:49:10|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|1
1655448570000|2022-06-17 06:49:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|0
1655448580000|2022-06-17 06:49:40|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1655448590000|2022-06-17 06:49:50|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|0
1655448600000|2022-06-17 06:50:00|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655448620000|2022-06-17 06:50:20|30.76|30.68|30.75|30.67|30.76|30.68|30.75|30.67|0
1655448630000|2022-06-17 06:50:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1655448660000|2022-06-17 06:51:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|8
1655448670000|2022-06-17 06:51:10|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|3
1655448720000|2022-06-17 06:52:00|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1655448730000|2022-06-17 06:52:10|30.83|30.75|30.83|30.75|30.83|30.75|30.8|30.72|0
1655448740000|2022-06-17 06:52:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655448790000|2022-06-17 06:53:10|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1655448800000|2022-06-17 06:53:20|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|0
1655448850000|2022-06-17 06:54:10|30.85|30.77|30.88|30.8|30.88|30.8|30.85|30.77|5
1655448860000|2022-06-17 06:54:20|30.86|30.78|30.85|30.77|30.88|30.8|30.85|30.77|0
1655448870000|2022-06-17 06:54:30|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1655448880000|2022-06-17 06:54:40|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|0
1655448890000|2022-06-17 06:54:50|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|0
1655448990000|2022-06-17 06:56:30|||||||||5
1655449050000|2022-06-17 06:57:30|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|6
1655449060000|2022-06-17 06:57:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|2
1655449080000|2022-06-17 06:58:00|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|1
1655449100000|2022-06-17 06:58:20|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|0
1655449110000|2022-06-17 06:58:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655449120000|2022-06-17 06:58:40|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|20
1655449130000|2022-06-17 06:58:50|||||||||12
1655449150000|2022-06-17 06:59:10|30.81|30.73|30.81|30.73|30.81|30.73|30.8|30.72|0
1655449160000|2022-06-17 06:59:20|30.8|30.72|30.76|30.68|30.8|30.72|30.76|30.68|1
1655449170000|2022-06-17 06:59:30|30.78|30.7|30.8|30.72|30.81|30.73|30.76|30.68|8
1655449180000|2022-06-17 06:59:40|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|5
1655449190000|2022-06-17 06:59:50|30.81|30.73|30.85|30.77|30.85|30.77|30.8|30.72|21
1655449200000|2022-06-17 07:00:00|30.86|30.78|30.88|30.8|30.9|30.82|30.85|30.77|10
1655449210000|2022-06-17 07:00:10|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|1
1655449220000|2022-06-17 07:00:20|30.9|30.82|30.95|30.87|30.95|30.87|30.9|30.82|0
1655449230000|2022-06-17 07:00:30|30.93|30.85|30.91|30.83|30.93|30.85|30.9|30.82|2
1655449240000|2022-06-17 07:00:40|30.9|30.82|30.88|30.8|30.91|30.83|30.88|30.8|3
1655449250000|2022-06-17 07:00:50|30.9|30.82|30.86|30.78|30.9|30.82|30.85|30.77|0
1655449260000|2022-06-17 07:01:00|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|0
1655449270000|2022-06-17 07:01:10|30.85|30.77|30.78|30.7|30.85|30.77|30.76|30.68|11
1655449280000|2022-06-17 07:01:20|30.76|30.68|30.73|30.65|30.76|30.68|30.73|30.65|5
1655449290000|2022-06-17 07:01:30|30.75|30.67|30.73|30.65|30.75|30.67|30.71|30.63|11
1655449300000|2022-06-17 07:01:40|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655449320000|2022-06-17 07:02:00|30.76|30.68|30.75|30.67|30.78|30.7|30.75|30.67|9
1655449330000|2022-06-17 07:02:10|30.76|30.68|30.8|30.72|30.8|30.72|30.75|30.67|1
1655449340000|2022-06-17 07:02:20|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|2
1655449350000|2022-06-17 07:02:30|30.81|30.73|30.8|30.72|30.83|30.75|30.8|30.72|0
1655449360000|2022-06-17 07:02:40|30.81|30.73|30.85|30.77|30.85|30.77|30.8|30.72|1
1655449380000|2022-06-17 07:03:00|30.83|30.75|30.85|30.77|30.85|30.77|30.81|30.73|8
1655449390000|2022-06-17 07:03:10|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1655449410000|2022-06-17 07:03:30|30.88|30.8|30.85|30.77|30.9|30.82|30.85|30.77|2
1655449430000|2022-06-17 07:03:50|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|3
1655449440000|2022-06-17 07:04:00|30.87|30.79|30.9|30.82|30.93|30.85|30.85|30.77|2
1655449450000|2022-06-17 07:04:10|||||||||50
1655449460000|2022-06-17 07:04:20|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|10
1655449470000|2022-06-17 07:04:30|30.85|30.77|30.85|30.77|30.88|30.8|30.85|30.77|2
1655449480000|2022-06-17 07:04:40|30.86|30.78|30.85|30.77|30.9|30.82|30.85|30.77|51
1655449490000|2022-06-17 07:04:50|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|0
1655449500000|2022-06-17 07:05:00|30.9|30.82|30.86|30.78|30.9|30.82|30.86|30.78|17
1655449510000|2022-06-17 07:05:10|||||||||5
1655449520000|2022-06-17 07:05:20|30.85|30.77|30.81|30.73|30.85|30.77|30.81|30.73|18
1655449530000|2022-06-17 07:05:30|30.8|30.72|30.8|30.72|30.81|30.73|30.8|30.72|6
1655449540000|2022-06-17 07:05:40|30.78|30.7|30.78|30.7|30.8|30.72|30.78|30.7|15
1655449550000|2022-06-17 07:05:50|30.76|30.68|30.76|30.68|30.78|30.7|30.75|30.67|50
1655449560000|2022-06-17 07:06:00|30.78|30.7|30.8|30.72|30.8|30.72|30.76|30.68|4
1655449570000|2022-06-17 07:06:10|30.81|30.73|30.76|30.68|30.81|30.73|30.76|30.68|1
1655449580000|2022-06-17 07:06:20|30.78|30.7|30.76|30.68|30.78|30.7|30.76|30.68|18
1655449590000|2022-06-17 07:06:30|30.78|30.7|30.81|30.73|30.81|30.73|30.78|30.7|53
1655449600000|2022-06-17 07:06:40|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|0
1655449610000|2022-06-17 07:06:50|30.8|30.72|30.76|30.68|30.8|30.72|30.76|30.68|16
1655449620000|2022-06-17 07:07:00|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|3
1655449630000|2022-06-17 07:07:10|30.81|30.73|30.83|30.75|30.85|30.77|30.81|30.73|5
1655449640000|2022-06-17 07:07:20|30.81|30.73|30.81|30.73|30.83|30.75|30.81|30.73|1
1655449650000|2022-06-17 07:07:30|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|6
1655449660000|2022-06-17 07:07:40|30.85|30.77|30.86|30.78|30.86|30.78|30.85|30.77|0
1655449680000|2022-06-17 07:08:00|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|25
1655449690000|2022-06-17 07:08:10|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|60
1655449700000|2022-06-17 07:08:20|||||||||10
1655449720000|2022-06-17 07:08:40|||||||||50
1655449740000|2022-06-17 07:09:00|30.83|30.75|30.86|30.78|30.86|30.78|30.81|30.73|4
1655449760000|2022-06-17 07:09:20|30.88|30.8|30.91|30.83|30.91|30.83|30.88|30.8|15
1655449770000|2022-06-17 07:09:30|30.9|30.82|30.9|30.82|30.91|30.83|30.9|30.82|1
1655449790000|2022-06-17 07:09:50|30.86|30.78|30.88|30.8|30.88|30.8|30.86|30.78|47
1655449800000|2022-06-17 07:10:00|30.9|30.82|30.9|30.82|30.9|30.82|30.86|30.78|0
1655449810000|2022-06-17 07:10:10|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|12
1655449820000|2022-06-17 07:10:20|30.88|30.8|30.88|30.8|30.88|30.8|30.86|30.78|5
1655449830000|2022-06-17 07:10:30|30.9|30.82|30.88|30.8|30.9|30.82|30.88|30.8|1
1655449840000|2022-06-17 07:10:40|30.9|30.82|30.9|30.82|30.9|30.82|30.88|30.8|0
1655449850000|2022-06-17 07:10:50|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1655449860000|2022-06-17 07:11:00|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|37
1655449870000|2022-06-17 07:11:10|30.95|30.87|30.95|30.87|30.98|30.9|30.95|30.87|4
1655449880000|2022-06-17 07:11:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1655449890000|2022-06-17 07:11:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655449920000|2022-06-17 07:12:00|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|8
1655449930000|2022-06-17 07:12:10|31|30.92|31|30.92|31|30.92|31|30.92|0
1655449950000|2022-06-17 07:12:30|||||||||6
1655449960000|2022-06-17 07:12:40|31.03|30.95|31.05|30.97|31.05|30.97|31|30.92|0
1655449970000|2022-06-17 07:12:50|31.03|30.95|31|30.92|31.03|30.95|31|30.92|5
1655450000000|2022-06-17 07:13:20|30.96|30.88|31|30.92|31|30.92|30.95|30.87|49
1655450020000|2022-06-17 07:13:40|30.96|30.88|30.95|30.87|30.98|30.9|30.95|30.87|5
1655450030000|2022-06-17 07:13:50|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|7
1655450060000|2022-06-17 07:14:20|30.96|30.88|30.96|30.88|30.98|30.9|30.95|30.87|17
1655450070000|2022-06-17 07:14:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655450080000|2022-06-17 07:14:40|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|1
1655450100000|2022-06-17 07:15:00|30.96|30.88|31|30.92|31|30.92|30.96|30.88|24
1655450110000|2022-06-17 07:15:10|30.98|30.9|30.98|30.9|31|30.92|30.96|30.88|3
1655450120000|2022-06-17 07:15:20|31|30.92|31|30.92|31|30.92|30.98|30.9|29
1655450130000|2022-06-17 07:15:30|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|10
1655450140000|2022-06-17 07:15:40|30.95|30.87|30.96|30.88|30.96|30.88|30.93|30.85|32
1655450160000|2022-06-17 07:16:00|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|16
1655450170000|2022-06-17 07:16:10|30.96|30.88|30.96|30.88|30.96|30.88|30.93|30.85|40
1655450180000|2022-06-17 07:16:20|||||||||3
1655450210000|2022-06-17 07:16:50|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|40
1655450220000|2022-06-17 07:17:00|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|3
1655450230000|2022-06-17 07:17:10|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1655450250000|2022-06-17 07:17:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1655450260000|2022-06-17 07:17:40|30.95|30.87|30.93|30.85|30.96|30.88|30.91|30.83|6
1655450270000|2022-06-17 07:17:50|30.91|30.83|30.91|30.83|30.93|30.85|30.91|30.83|0
1655450290000|2022-06-17 07:18:10|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|4
1655450300000|2022-06-17 07:18:20|30.98|30.9|30.96|30.88|30.98|30.9|30.96|30.88|0
1655450310000|2022-06-17 07:18:30|30.98|30.9|30.98|30.9|31|30.92|30.96|30.88|22
1655450320000|2022-06-17 07:18:40|31|30.92|31|30.92|31|30.92|30.98|30.9|9
1655450330000|2022-06-17 07:18:50|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|20
1655450340000|2022-06-17 07:19:00|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655450350000|2022-06-17 07:19:10|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|9
1655450360000|2022-06-17 07:19:20|30.93|30.85|30.95|30.87|30.95|30.87|30.91|30.83|0
1655450370000|2022-06-17 07:19:30|30.93|30.85|30.96|30.88|30.96|30.88|30.91|30.83|0
1655450380000|2022-06-17 07:19:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|3
1655450390000|2022-06-17 07:19:50|30.93|30.85|30.91|30.83|30.95|30.87|30.91|30.83|2
1655450400000|2022-06-17 07:20:00|30.93|30.85|30.96|30.88|30.96|30.88|30.93|30.85|3
1655450410000|2022-06-17 07:20:10|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|1
1655450420000|2022-06-17 07:20:20|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|0
1655450430000|2022-06-17 07:20:30|31|30.92|30.96|30.88|31|30.92|30.96|30.88|0
1655450440000|2022-06-17 07:20:40|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1655450450000|2022-06-17 07:20:50|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|14
1655450460000|2022-06-17 07:21:00|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1655450470000|2022-06-17 07:21:10|30.93|30.85|30.95|30.87|30.95|30.87|30.93|30.85|0
1655450480000|2022-06-17 07:21:20|30.96|30.88|30.93|30.85|30.96|30.88|30.91|30.83|4
1655450490000|2022-06-17 07:21:30|30.91|30.83|30.9|30.82|30.91|30.83|30.9|30.82|2
1655450500000|2022-06-17 07:21:40|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|78
1655450520000|2022-06-17 07:22:00|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|17
1655450540000|2022-06-17 07:22:20|30.83|30.75|30.83|30.75|30.85|30.77|30.83|30.75|7
1655450550000|2022-06-17 07:22:30|30.85|30.77|30.85|30.77|30.86|30.78|30.85|30.77|6
1655450560000|2022-06-17 07:22:40|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|46
1655450580000|2022-06-17 07:23:00|30.76|30.68|30.81|30.73|30.81|30.73|30.76|30.68|17
1655450590000|2022-06-17 07:23:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|1
1655450600000|2022-06-17 07:23:20|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1655450630000|2022-06-17 07:23:50|30.78|30.7|30.78|30.7|30.81|30.73|30.76|30.68|8
1655450640000|2022-06-17 07:24:00|30.81|30.73|30.81|30.73|30.81|30.73|30.78|30.7|11
1655450650000|2022-06-17 07:24:10|30.78|30.7|30.81|30.73|30.81|30.73|30.76|30.68|1
1655450660000|2022-06-17 07:24:20|30.76|30.68|30.71|30.63|30.78|30.7|30.71|30.63|25
1655450670000|2022-06-17 07:24:30|30.73|30.65|30.73|30.65|30.76|30.68|30.73|30.65|11
1655450680000|2022-06-17 07:24:40|30.71|30.63|30.76|30.68|30.76|30.68|30.71|30.63|19
1655450700000|2022-06-17 07:25:00|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|59
1655450710000|2022-06-17 07:25:10|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1655450720000|2022-06-17 07:25:20|30.81|30.73|30.8|30.72|30.83|30.75|30.8|30.72|42
1655450730000|2022-06-17 07:25:30|30.78|30.7|30.8|30.72|30.8|30.72|30.76|30.68|14
1655450780000|2022-06-17 07:26:20|30.81|30.73|30.83|30.75|30.83|30.75|30.8|30.72|8
1655450790000|2022-06-17 07:26:30|30.85|30.77|30.85|30.77|30.85|30.77|30.83|30.75|0
1655450800000|2022-06-17 07:26:40|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|2
1655450810000|2022-06-17 07:26:50|30.81|30.73|30.85|30.77|30.85|30.77|30.81|30.73|12
1655450820000|2022-06-17 07:27:00|30.81|30.73|30.83|30.75|30.83|30.75|30.81|30.73|17
1655450830000|2022-06-17 07:27:10|30.85|30.77|30.83|30.75|30.85|30.77|30.81|30.73|1
1655450840000|2022-06-17 07:27:20|30.81|30.73|30.8|30.72|30.83|30.75|30.8|30.72|0
1655450850000|2022-06-17 07:27:30|30.81|30.73|30.81|30.73|30.83|30.75|30.81|30.73|0
1655450860000|2022-06-17 07:27:40|30.83|30.75|30.83|30.75|30.83|30.75|30.81|30.73|0
1655450870000|2022-06-17 07:27:50|30.81|30.73|30.81|30.73|30.83|30.75|30.8|30.72|0
1655450880000|2022-06-17 07:28:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1655450890000|2022-06-17 07:28:10|30.81|30.73|30.8|30.72|30.83|30.75|30.8|30.72|5
1655450900000|2022-06-17 07:28:20|30.81|30.73|30.85|30.77|30.85|30.77|30.81|30.73|0
1655450910000|2022-06-17 07:28:30|30.83|30.75|30.81|30.73|30.83|30.75|30.81|30.73|0
1655450920000|2022-06-17 07:28:40|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|0
1655450930000|2022-06-17 07:28:50|30.81|30.73|30.85|30.77|30.85|30.77|30.81|30.73|0
1655450940000|2022-06-17 07:29:00|30.83|30.75|30.83|30.75|30.85|30.77|30.81|30.73|10
1655450950000|2022-06-17 07:29:10|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1655450960000|2022-06-17 07:29:20|30.8|30.72|30.8|30.72|30.81|30.73|30.8|30.72|0
1655450980000|2022-06-17 07:29:40|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|0
1655450990000|2022-06-17 07:29:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|0
1655451000000|2022-06-17 07:30:00|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|15
1655451010000|2022-06-17 07:30:10|30.83|30.75|30.85|30.77|30.85|30.77|30.81|30.73|1
1655451020000|2022-06-17 07:30:20|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|0
1655451030000|2022-06-17 07:30:30|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|30
1655451050000|2022-06-17 07:30:50|30.87|30.79|30.9|30.82|30.9|30.82|30.87|30.79|38
1655451060000|2022-06-17 07:31:00|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|37
1655451070000|2022-06-17 07:31:10|30.87|30.79|30.87|30.79|30.87|30.79|30.85|30.77|0
1655451080000|2022-06-17 07:31:20|30.85|30.77|30.87|30.79|30.9|30.82|30.85|30.77|14
1655451090000|2022-06-17 07:31:30|30.85|30.77|30.85|30.77|30.87|30.79|30.85|30.77|0
1655451110000|2022-06-17 07:31:50|30.87|30.79|30.87|30.79|30.9|30.82|30.85|30.77|0
1655451120000|2022-06-17 07:32:00|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|8
1655451130000|2022-06-17 07:32:10|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|0
1655451140000|2022-06-17 07:32:20|30.83|30.75|30.85|30.77|30.85|30.77|30.83|30.75|31
1655451160000|2022-06-17 07:32:40|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|0
1655451170000|2022-06-17 07:32:50|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1655451190000|2022-06-17 07:33:10|30.88|30.8|30.87|30.79|30.88|30.8|30.85|30.77|6
1655451200000|2022-06-17 07:33:20|30.88|30.8|30.9|30.82|30.9|30.82|30.87|30.79|0
1655451230000|2022-06-17 07:33:50|30.87|30.79|30.85|30.77|30.87|30.79|30.85|30.77|19
1655451240000|2022-06-17 07:34:00|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|1
1655451250000|2022-06-17 07:34:10|30.85|30.77|30.9|30.82|30.9|30.82|30.85|30.77|12
1655451270000|2022-06-17 07:34:30|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|0
1655451280000|2022-06-17 07:34:40|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|7
1655451290000|2022-06-17 07:34:50|30.91|30.83|30.93|30.85|30.95|30.87|30.91|30.83|0
1655451300000|2022-06-17 07:35:00|30.95|30.87|30.93|30.85|30.95|30.87|30.91|30.83|1
1655451310000|2022-06-17 07:35:10|30.91|30.83|30.9|30.82|30.93|30.85|30.9|30.82|0
1655451320000|2022-06-17 07:35:20|30.93|30.85|30.93|30.85|30.95|30.87|30.93|30.85|16
1655451330000|2022-06-17 07:35:30|30.95|30.87|30.93|30.85|30.95|30.87|30.93|30.85|0
1655451340000|2022-06-17 07:35:40|30.95|30.87|30.95|30.87|30.95|30.87|30.93|30.85|0
1655451350000|2022-06-17 07:35:50|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|15
1655451360000|2022-06-17 07:36:00|31|30.92|30.95|30.87|31|30.92|30.95|30.87|10
1655451390000|2022-06-17 07:36:30|31|30.92|30.96|30.88|31|30.92|30.95|30.87|11
1655451400000|2022-06-17 07:36:40|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|0
1655451420000|2022-06-17 07:37:00|30.91|30.83|30.95|30.87|30.95|30.87|30.91|30.83|41
1655451450000|2022-06-17 07:37:30|30.98|30.9|31|30.92|31|30.92|30.98|30.9|18
1655451460000|2022-06-17 07:37:40|30.98|30.9|30.91|30.83|31|30.92|30.91|30.83|155
1655451470000|2022-06-17 07:37:50|30.95|30.87|30.91|30.83|30.95|30.87|30.91|30.83|2
1655451480000|2022-06-17 07:38:00|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|0
1655451490000|2022-06-17 07:38:10|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1655451500000|2022-06-17 07:38:20|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1655451510000|2022-06-17 07:38:30|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|0
1655451530000|2022-06-17 07:38:50|30.9|30.82|30.91|30.83|30.91|30.83|30.9|30.82|0
1655451540000|2022-06-17 07:39:00|30.93|30.85|30.91|30.83|30.93|30.85|30.91|30.83|37
1655451570000|2022-06-17 07:39:30|30.93|30.85|30.91|30.83|30.95|30.87|30.91|30.83|11
1655451580000|2022-06-17 07:39:40|30.95|30.87|30.95|30.87|30.95|30.87|30.91|30.83|62
1655451590000|2022-06-17 07:39:50|30.96|30.88|30.95|30.87|30.96|30.88|30.95|30.87|0
1655451600000|2022-06-17 07:40:00|30.96|30.88|30.96|30.88|30.96|30.88|30.95|30.87|0
1655451620000|2022-06-17 07:40:20|31|30.92|31|30.92|31|30.92|30.96|30.88|21
1655451630000|2022-06-17 07:40:30|31.01|30.93|31|30.92|31.01|30.93|31|30.92|1
1655451640000|2022-06-17 07:40:40|31.05|30.97|31.05|30.97|31.05|30.97|31.03|30.95|21
1655451650000|2022-06-17 07:40:50|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|40
1655451660000|2022-06-17 07:41:00|||||||||7
1655451670000|2022-06-17 07:41:10|31.12|31.04|31.1|31.02|31.12|31.04|31.07|30.99|27
1655451680000|2022-06-17 07:41:20|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|3
1655451690000|2022-06-17 07:41:30|31.12|31.04|31.15|31.07|31.15|31.07|31.1|31.02|13
1655451700000|2022-06-17 07:41:40|31.1|31.02|31.12|31.04|31.12|31.04|31.1|31.02|7
1655451710000|2022-06-17 07:41:50|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|1
1655451720000|2022-06-17 07:42:00|31.12|31.04|31.1|31.02|31.15|31.07|31.1|31.02|22
1655451730000|2022-06-17 07:42:10|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|10
1655451740000|2022-06-17 07:42:20|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|19
1655451750000|2022-06-17 07:42:30|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|20
1655451790000|2022-06-17 07:43:10|31.08|31|31.1|31.02|31.1|31.02|31.05|30.97|1
1655451800000|2022-06-17 07:43:20|31.08|31|31.08|31|31.1|31.02|31.08|31|0
1655451810000|2022-06-17 07:43:30|31.07|30.99|31.1|31.02|31.1|31.02|31.05|30.97|8
1655451830000|2022-06-17 07:43:50|31.08|31|31.05|30.97|31.08|31|31.05|30.97|1
1655451840000|2022-06-17 07:44:00|31.03|30.95|31.03|30.95|31.05|30.97|31.03|30.95|0
1655451850000|2022-06-17 07:44:10|31.05|30.97|31|30.92|31.05|30.97|31|30.92|3
1655451860000|2022-06-17 07:44:20|30.98|30.9|30.98|30.9|30.98|30.9|30.95|30.87|17
1655451870000|2022-06-17 07:44:30|31|30.92|31|30.92|31|30.92|30.98|30.9|14
1655451880000|2022-06-17 07:44:40|31.03|30.95|31|30.92|31.03|30.95|31|30.92|8
1655451890000|2022-06-17 07:44:50|31.03|30.95|31|30.92|31.03|30.95|30.98|30.9|3
1655451900000|2022-06-17 07:45:00|30.98|30.9|30.95|30.87|31|30.92|30.95|30.87|2
1655451910000|2022-06-17 07:45:10|30.98|30.9|30.98|30.9|31|30.92|30.98|30.9|12
1655451920000|2022-06-17 07:45:20|31|30.92|30.95|30.87|31|30.92|30.95|30.87|6
1655451940000|2022-06-17 07:45:40|30.9|30.82|30.9|30.82|30.93|30.85|30.9|30.82|9
1655451970000|2022-06-17 07:46:10|30.88|30.8|30.8|30.72|30.88|30.8|30.8|30.72|17
1655451980000|2022-06-17 07:46:20|||||||||4
1655451990000|2022-06-17 07:46:30|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|1
1655452000000|2022-06-17 07:46:40|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|3
1655452010000|2022-06-17 07:46:50|30.83|30.75|30.85|30.77|30.85|30.77|30.8|30.72|3
1655452020000|2022-06-17 07:47:00|30.81|30.73|30.83|30.75|30.85|30.77|30.81|30.73|12
1655452030000|2022-06-17 07:47:10|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|2
1655452040000|2022-06-17 07:47:20|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|2
1655452050000|2022-06-17 07:47:30|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|1
1655452060000|2022-06-17 07:47:40|30.8|30.72|30.8|30.72|30.83|30.75|30.8|30.72|0
1655452070000|2022-06-17 07:47:50|30.83|30.75|30.75|30.67|30.83|30.75|30.75|30.67|6
1655452080000|2022-06-17 07:48:00|30.78|30.7|30.78|30.7|30.78|30.7|30.75|30.67|4
1655452090000|2022-06-17 07:48:10|30.75|30.67|30.75|30.67|30.78|30.7|30.75|30.67|0
1655452100000|2022-06-17 07:48:20|30.7|30.62|30.7|30.62|30.75|30.67|30.7|30.62|13
1655452110000|2022-06-17 07:48:30|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|12
1655452120000|2022-06-17 07:48:40|30.73|30.65|30.7|30.62|30.75|30.67|30.7|30.62|0
1655452130000|2022-06-17 07:48:50|30.73|30.65|30.75|30.67|30.75|30.67|30.7|30.62|18
1655452140000|2022-06-17 07:49:00|30.73|30.65|30.7|30.62|30.75|30.67|30.7|30.62|1
1655452150000|2022-06-17 07:49:10|30.73|30.65|30.73|30.65|30.73|30.65|30.7|30.62|0
1655452160000|2022-06-17 07:49:20|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1655452190000|2022-06-17 07:49:50|||||||||1
1655452200000|2022-06-17 07:50:00|30.78|30.7|30.8|30.72|30.8|30.72|30.75|30.67|26
1655452210000|2022-06-17 07:50:10|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|0
1655452240000|2022-06-17 07:50:40|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|1
1655452250000|2022-06-17 07:50:50|30.78|30.7|30.78|30.7|30.8|30.72|30.75|30.67|2
1655452260000|2022-06-17 07:51:00|30.8|30.72|30.8|30.72|30.8|30.72|30.78|30.7|4
1655452270000|2022-06-17 07:51:10|30.78|30.7|30.75|30.67|30.78|30.7|30.75|30.67|11
1655452280000|2022-06-17 07:51:20|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1655452290000|2022-06-17 07:51:30|30.78|30.7|30.75|30.67|30.8|30.72|30.75|30.67|1
1655452320000|2022-06-17 07:52:00|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|1
1655452330000|2022-06-17 07:52:10|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1655452350000|2022-06-17 07:52:30|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|8
1655452360000|2022-06-17 07:52:40|30.73|30.65|30.7|30.62|30.75|30.67|30.7|30.62|2
1655452430000|2022-06-17 07:53:50|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|15
1655452440000|2022-06-17 07:54:00|30.78|30.7|30.8|30.72|30.8|30.72|30.75|30.67|29
1655452450000|2022-06-17 07:54:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|18
1655452460000|2022-06-17 07:54:20|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|1
1655452480000|2022-06-17 07:54:40|30.73|30.65|30.75|30.67|30.75|30.67|30.7|30.62|0
1655452490000|2022-06-17 07:54:50|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|0
1655452500000|2022-06-17 07:55:00|30.71|30.63|30.71|30.63|30.73|30.65|30.7|30.62|1
1655452510000|2022-06-17 07:55:10|30.7|30.62|30.71|30.63|30.71|30.63|30.7|30.62|0
1655452520000|2022-06-17 07:55:20|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1655452530000|2022-06-17 07:55:30|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|4
1655452540000|2022-06-17 07:55:40|30.73|30.65|30.66|30.58|30.73|30.65|30.66|30.58|12
1655452550000|2022-06-17 07:55:50|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|1
1655452560000|2022-06-17 07:56:00|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|1
1655452580000|2022-06-17 07:56:20|30.73|30.65|30.71|30.63|30.75|30.67|30.71|30.63|2
1655452590000|2022-06-17 07:56:30|30.73|30.65|30.71|30.63|30.75|30.67|30.71|30.63|1
1655452610000|2022-06-17 07:56:50|30.73|30.65|30.7|30.62|30.73|30.65|30.7|30.62|0
1655452620000|2022-06-17 07:57:00|30.71|30.63|30.71|30.63|30.71|30.63|30.7|30.62|0
1655452650000|2022-06-17 07:57:30|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1655452660000|2022-06-17 07:57:40|||||||||50
1655452670000|2022-06-17 07:57:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1655452680000|2022-06-17 07:58:00|30.71|30.63|30.7|30.62|30.71|30.63|30.7|30.62|2
1655452690000|2022-06-17 07:58:10|30.71|30.63|30.66|30.58|30.71|30.63|30.66|30.58|7
1655452700000|2022-06-17 07:58:20|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|5
1655452720000|2022-06-17 07:58:40|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|114
1655452740000|2022-06-17 07:59:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|102
1655452750000|2022-06-17 07:59:10|30.61|30.53|30.66|30.58|30.66|30.58|30.61|30.53|2
1655452780000|2022-06-17 07:59:40|||||||||1
1655452790000|2022-06-17 07:59:50|30.69|30.61|30.69|30.61|30.69|30.61|30.69|30.61|0
1655452800000|2022-06-17 08:00:00|30.66|30.58|30.71|30.63|30.71|30.63|30.66|30.58|1
1655452830000|2022-06-17 08:00:30|30.66|30.58|30.66|30.58|30.69|30.61|30.66|30.58|32
1655452870000|2022-06-17 08:01:10|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|1
1655452880000|2022-06-17 08:01:20|30.68|30.6|30.71|30.63|30.71|30.63|30.66|30.58|0
1655452890000|2022-06-17 08:01:30|30.7|30.62|30.68|30.6|30.71|30.63|30.66|30.58|10
1655452900000|2022-06-17 08:01:40|30.66|30.58|30.71|30.63|30.71|30.63|30.66|30.58|9
1655452910000|2022-06-17 08:01:50|30.7|30.62|30.75|30.67|30.75|30.67|30.7|30.62|7
1655452920000|2022-06-17 08:02:00|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|0
1655452940000|2022-06-17 08:02:20|30.75|30.67|30.71|30.63|30.75|30.67|30.71|30.63|14
1655452980000|2022-06-17 08:03:00|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|3
1655452990000|2022-06-17 08:03:10|30.66|30.58|30.71|30.63|30.71|30.63|30.66|30.58|0
1655453000000|2022-06-17 08:03:20|30.66|30.58|30.66|30.58|30.69|30.61|30.66|30.58|5
1655453030000|2022-06-17 08:03:50|30.64|30.56|30.64|30.56|30.64|30.56|30.61|30.53|26
1655453040000|2022-06-17 08:04:00|30.61|30.53|30.66|30.58|30.66|30.58|30.61|30.53|6
1655453060000|2022-06-17 08:04:20|30.69|30.61|30.66|30.58|30.69|30.61|30.66|30.58|16
1655453070000|2022-06-17 08:04:30|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|1
1655453100000|2022-06-17 08:05:00|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|3
1655453110000|2022-06-17 08:05:10|30.71|30.63|30.71|30.63|30.71|30.63|30.69|30.61|9
1655453120000|2022-06-17 08:05:20|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|12
1655453130000|2022-06-17 08:05:30|||||||||4
1655453140000|2022-06-17 08:05:40|||||||||3
1655453150000|2022-06-17 08:05:50|||||||||18
1655453160000|2022-06-17 08:06:00|||||||||1
1655453280000|2022-06-17 08:08:00|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|15
1655453290000|2022-06-17 08:08:10|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|2
1655453300000|2022-06-17 08:08:20|30.65|30.57|30.66|30.58|30.66|30.58|30.65|30.57|0
1655453310000|2022-06-17 08:08:30|30.65|30.57|30.66|30.58|30.66|30.58|30.63|30.55|1
1655453320000|2022-06-17 08:08:40|30.63|30.55|30.65|30.57|30.66|30.58|30.63|30.55|0
1655453330000|2022-06-17 08:08:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|1
1655453360000|2022-06-17 08:09:20|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1655453370000|2022-06-17 08:09:30|30.63|30.55|30.61|30.53|30.63|30.55|30.61|30.53|0
1655453420000|2022-06-17 08:10:20|||||||||3
1655453430000|2022-06-17 08:10:30|||||||||36
1655453440000|2022-06-17 08:10:40|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|8
1655453460000|2022-06-17 08:11:00|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|2
1655453470000|2022-06-17 08:11:10|30.66|30.58|30.66|30.58|30.66|30.58|30.65|30.57|0
1655453520000|2022-06-17 08:12:00|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|2
1655453530000|2022-06-17 08:12:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|4
1655453540000|2022-06-17 08:12:20|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|37
1655453570000|2022-06-17 08:12:50|||||||||1
1655453580000|2022-06-17 08:13:00|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|55
1655453590000|2022-06-17 08:13:10|30.66|30.58|30.64|30.56|30.66|30.58|30.64|30.56|3
1655453600000|2022-06-17 08:13:20|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|0
1655453610000|2022-06-17 08:13:30|30.64|30.56|30.64|30.56|30.64|30.56|30.61|30.53|1
1655453620000|2022-06-17 08:13:40|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1655453630000|2022-06-17 08:13:50|||||||||1
1655453640000|2022-06-17 08:14:00|||||||||1
1655453670000|2022-06-17 08:14:30|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|27
1655453730000|2022-06-17 08:15:30|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|77
1655453740000|2022-06-17 08:15:40|30.59|30.51|30.59|30.51|30.61|30.53|30.59|30.51|70
1655453750000|2022-06-17 08:15:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1655453760000|2022-06-17 08:16:00|||||||||2
1655453830000|2022-06-17 08:17:10|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|1
1655453850000|2022-06-17 08:17:30|30.64|30.56|30.61|30.53|30.66|30.58|30.61|30.53|4
1655453860000|2022-06-17 08:17:40|30.64|30.56|30.61|30.53|30.64|30.56|30.61|30.53|0
1655453870000|2022-06-17 08:17:50|30.64|30.56|30.66|30.58|30.66|30.58|30.64|30.56|3
1655453880000|2022-06-17 08:18:00|30.64|30.56|30.64|30.56|30.64|30.56|30.64|30.56|4
1655453890000|2022-06-17 08:18:10|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1655453940000|2022-06-17 08:19:00|30.59|30.51|30.59|30.51|30.59|30.51|30.59|30.51|3
1655453950000|2022-06-17 08:19:10|30.61|30.53|30.59|30.51|30.61|30.53|30.59|30.51|0
1655453960000|2022-06-17 08:19:20|30.61|30.53|30.56|30.48|30.61|30.53|30.56|30.48|0
1655453980000|2022-06-17 08:19:40|30.59|30.51|30.61|30.53|30.61|30.53|30.56|30.48|1
1655453990000|2022-06-17 08:19:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|2
1655454080000|2022-06-17 08:21:20|||||||||27
1655454090000|2022-06-17 08:21:30|30.59|30.51|30.61|30.53|30.61|30.53|30.56|30.48|4
1655454100000|2022-06-17 08:21:40|30.59|30.51|30.59|30.51|30.59|30.51|30.56|30.48|12
1655454110000|2022-06-17 08:21:50|30.56|30.48|30.61|30.53|30.61|30.53|30.56|30.48|15
1655454120000|2022-06-17 08:22:00|30.59|30.51|30.61|30.53|30.61|30.53|30.56|30.48|7
1655454130000|2022-06-17 08:22:10|||||||||2
1655454150000|2022-06-17 08:22:30|30.59|30.51|30.59|30.51|30.61|30.53|30.59|30.51|1
1655454160000|2022-06-17 08:22:40|30.56|30.48|30.56|30.48|30.59|30.51|30.56|30.48|0
1655454170000|2022-06-17 08:22:50|30.61|30.53|30.61|30.53|30.61|30.53|30.56|30.48|19
1655454210000|2022-06-17 08:23:30|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|17
1655454220000|2022-06-17 08:23:40|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|0
1655454230000|2022-06-17 08:23:50|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|0
1655454240000|2022-06-17 08:24:00|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1655454250000|2022-06-17 08:24:10|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|0
1655454300000|2022-06-17 08:25:00|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|18
1655454310000|2022-06-17 08:25:10|||||||||3
1655454320000|2022-06-17 08:25:20|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|5
1655454330000|2022-06-17 08:25:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1655454350000|2022-06-17 08:25:50|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|2
1655454360000|2022-06-17 08:26:00|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1655454370000|2022-06-17 08:26:10|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|0
1655454380000|2022-06-17 08:26:20|30.56|30.48|30.51|30.43|30.56|30.48|30.51|30.43|0
1655454390000|2022-06-17 08:26:30|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|14
1655454400000|2022-06-17 08:26:40|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|4
1655454410000|2022-06-17 08:26:50|30.51|30.43|30.54|30.46|30.54|30.46|30.51|30.43|1
1655454420000|2022-06-17 08:27:00|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|0
1655454430000|2022-06-17 08:27:10|30.55|30.47|30.53|30.45|30.56|30.48|30.53|30.45|15
1655454440000|2022-06-17 08:27:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1655454460000|2022-06-17 08:27:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|95
1655454470000|2022-06-17 08:27:50|30.49|30.41|30.49|30.41|30.49|30.41|30.46|30.38|4
1655454480000|2022-06-17 08:28:00|30.51|30.43|30.51|30.43|30.51|30.43|30.49|30.41|0
1655454500000|2022-06-17 08:28:20|30.49|30.41|30.49|30.41|30.49|30.41|30.46|30.38|20
1655454520000|2022-06-17 08:28:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1655454530000|2022-06-17 08:28:50|30.49|30.41|30.46|30.38|30.49|30.41|30.46|30.38|0
1655454540000|2022-06-17 08:29:00|||||||||2
1655454630000|2022-06-17 08:30:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|16
1655454720000|2022-06-17 08:32:00|30.44|30.36|30.44|30.36|30.44|30.36|30.41|30.33|2
1655454730000|2022-06-17 08:32:10|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|0
1655454740000|2022-06-17 08:32:20|||||||||5
1655454760000|2022-06-17 08:32:40|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|4
1655454770000|2022-06-17 08:32:50|30.44|30.36|30.41|30.33|30.46|30.38|30.41|30.33|7
1655454790000|2022-06-17 08:33:10|30.36|30.28|30.36|30.28|30.41|30.33|30.36|30.28|71
1655454800000|2022-06-17 08:33:20|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|2
1655454840000|2022-06-17 08:34:00|30.41|30.33|30.36|30.28|30.41|30.33|30.36|30.28|20
1655454850000|2022-06-17 08:34:10|30.39|30.31|30.36|30.28|30.41|30.33|30.36|30.28|0
1655454870000|2022-06-17 08:34:30|||||||||18
1655454880000|2022-06-17 08:34:40|||||||||3
1655454900000|2022-06-17 08:35:00|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|0
1655454910000|2022-06-17 08:35:10|30.38|30.3|30.41|30.33|30.41|30.33|30.36|30.28|21
1655454930000|2022-06-17 08:35:30|30.39|30.31|30.43|30.35|30.43|30.35|30.39|30.31|6
1655454940000|2022-06-17 08:35:40|30.41|30.33|30.41|30.33|30.43|30.35|30.41|30.33|0
1655454960000|2022-06-17 08:36:00|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|3
1655454970000|2022-06-17 08:36:10|30.41|30.33|30.43|30.35|30.43|30.35|30.41|30.33|0
1655454980000|2022-06-17 08:36:20|30.41|30.33|30.41|30.33|30.45|30.37|30.41|30.33|19
1655454990000|2022-06-17 08:36:30|30.43|30.35|30.41|30.33|30.46|30.38|30.41|30.33|13
1655455060000|2022-06-17 08:37:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|13
1655455090000|2022-06-17 08:38:10|||||||||2
1655455100000|2022-06-17 08:38:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|20
1655455110000|2022-06-17 08:38:30|30.34|30.26|30.31|30.23|30.36|30.28|30.31|30.23|25
1655455120000|2022-06-17 08:38:40|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|0
1655455130000|2022-06-17 08:38:50|30.29|30.21|30.31|30.23|30.31|30.23|30.26|30.18|82
1655455150000|2022-06-17 08:39:10|30.26|30.18|30.31|30.23|30.31|30.23|30.26|30.18|24
1655455200000|2022-06-17 08:40:00|||||||||3
1655455290000|2022-06-17 08:41:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|20
1655455310000|2022-06-17 08:41:50|||||||||7
1655455320000|2022-06-17 08:42:00|||||||||6
1655455360000|2022-06-17 08:42:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|8
1655455410000|2022-06-17 08:43:30|30.26|30.18|30.21|30.13|30.26|30.18|30.21|30.13|11
1655455450000|2022-06-17 08:44:10|30.23|30.15|30.21|30.13|30.23|30.15|30.21|30.13|3
1655455470000|2022-06-17 08:44:30|30.25|30.17|30.26|30.18|30.26|30.18|30.24|30.16|56
1655455480000|2022-06-17 08:44:40|30.24|30.16|30.21|30.13|30.26|30.18|30.21|30.13|12
1655455490000|2022-06-17 08:44:50|30.23|30.15|30.25|30.17|30.26|30.18|30.23|30.15|0
1655455500000|2022-06-17 08:45:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1655455510000|2022-06-17 08:45:10|30.28|30.2|30.3|30.22|30.31|30.23|30.28|30.2|5
1655455520000|2022-06-17 08:45:20|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|0
1655455530000|2022-06-17 08:45:30|30.33|30.25|30.36|30.28|30.36|30.28|30.31|30.23|20
1655455550000|2022-06-17 08:45:50|30.31|30.23|30.21|30.13|30.31|30.23|30.19|30.11|873
1655455560000|2022-06-17 08:46:00|30.17|30.09|30.22|30.14|30.22|30.14|30.17|30.09|33
1655455570000|2022-06-17 08:46:10|30.26|30.18|30.24|30.16|30.27|30.19|30.22|30.14|155
1655455580000|2022-06-17 08:46:20|30.27|30.19|30.27|30.19|30.27|30.19|30.22|30.14|28
1655455590000|2022-06-17 08:46:30|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1655455600000|2022-06-17 08:46:40|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|0
1655455610000|2022-06-17 08:46:50|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|0
1655455620000|2022-06-17 08:47:00|||||||||16
1655455630000|2022-06-17 08:47:10|30.29|30.21|30.31|30.23|30.31|30.23|30.27|30.19|7
1655455640000|2022-06-17 08:47:20|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|4
1655455650000|2022-06-17 08:47:30|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|7
1655455670000|2022-06-17 08:47:50|30.26|30.18|30.26|30.18|30.29|30.21|30.26|30.18|2
1655455690000|2022-06-17 08:48:10|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|2
1655455700000|2022-06-17 08:48:20|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|3
1655455710000|2022-06-17 08:48:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1655455720000|2022-06-17 08:48:40|||||||||2
1655455730000|2022-06-17 08:48:50|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1655455740000|2022-06-17 08:49:00|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|1
1655455750000|2022-06-17 08:49:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|2
1655455820000|2022-06-17 08:50:20|30.27|30.19|30.31|30.23|30.31|30.23|30.27|30.19|26
1655455840000|2022-06-17 08:50:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|6
1655455850000|2022-06-17 08:50:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|2
1655455930000|2022-06-17 08:52:10|||||||||5
1655455940000|2022-06-17 08:52:20|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1655455970000|2022-06-17 08:52:50|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|1
1655455980000|2022-06-17 08:53:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1655455990000|2022-06-17 08:53:10|||||||||3
1655456010000|2022-06-17 08:53:30|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|4
1655456050000|2022-06-17 08:54:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|9
1655456060000|2022-06-17 08:54:20|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|1
1655456070000|2022-06-17 08:54:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1655456120000|2022-06-17 08:55:20|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|11
1655456130000|2022-06-17 08:55:30|30.31|30.23|30.31|30.23|30.32|30.24|30.29|30.21|1
1655456140000|2022-06-17 08:55:40|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1655456150000|2022-06-17 08:55:50|30.31|30.23|30.27|30.19|30.31|30.23|30.27|30.19|0
1655456160000|2022-06-17 08:56:00|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|0
1655456170000|2022-06-17 08:56:10|30.27|30.19|30.27|30.19|30.27|30.19|30.26|30.18|0
1655456190000|2022-06-17 08:56:30|30.26|30.18|30.24|30.16|30.26|30.18|30.22|30.14|7
1655456200000|2022-06-17 08:56:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655456210000|2022-06-17 08:56:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|0
1655456220000|2022-06-17 08:57:00|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1655456230000|2022-06-17 08:57:10|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1655456240000|2022-06-17 08:57:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1655456250000|2022-06-17 08:57:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|84
1655456290000|2022-06-17 08:58:10|30.29|30.21|30.29|30.21|30.29|30.21|30.29|30.21|6
1655456300000|2022-06-17 08:58:20|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|3
1655456320000|2022-06-17 08:58:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1655456330000|2022-06-17 08:58:50|30.29|30.21|30.27|30.19|30.29|30.21|30.27|30.19|0
1655456350000|2022-06-17 08:59:10|30.26|30.18|30.26|30.18|30.27|30.19|30.26|30.18|0
1655456360000|2022-06-17 08:59:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1655456370000|2022-06-17 08:59:30|||||||||8
1655456390000|2022-06-17 08:59:50|30.29|30.21|30.31|30.23|30.31|30.23|30.29|30.21|0
1655456410000|2022-06-17 09:00:10|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|6
1655456440000|2022-06-17 09:00:40|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|8
1655456450000|2022-06-17 09:00:50|30.34|30.26|30.31|30.23|30.34|30.26|30.31|30.23|10
1655456460000|2022-06-17 09:01:00|30.29|30.21|30.29|30.21|30.29|30.21|30.27|30.19|13
1655456480000|2022-06-17 09:01:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1655456490000|2022-06-17 09:01:30|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|2
1655456500000|2022-06-17 09:01:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|3
1655456510000|2022-06-17 09:01:50|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|12
1655456520000|2022-06-17 09:02:00|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|15
1655456530000|2022-06-17 09:02:10|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|5
1655456540000|2022-06-17 09:02:20|30.2|30.12|30.17|30.09|30.22|30.14|30.17|30.09|17
1655456550000|2022-06-17 09:02:30|30.22|30.14|30.19|30.11|30.22|30.14|30.17|30.09|4
1655456560000|2022-06-17 09:02:40|30.17|30.09|30.17|30.09|30.2|30.12|30.17|30.09|0
1655456570000|2022-06-17 09:02:50|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|0
1655456580000|2022-06-17 09:03:00|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|12
1655456590000|2022-06-17 09:03:10|30.17|30.09|30.2|30.12|30.2|30.12|30.17|30.09|0
1655456600000|2022-06-17 09:03:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655456610000|2022-06-17 09:03:30|||||||||2
1655456620000|2022-06-17 09:03:40|30.19|30.11|30.19|30.11|30.2|30.12|30.17|30.09|2
1655456630000|2022-06-17 09:03:50|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|0
1655456640000|2022-06-17 09:04:00|30.19|30.11|30.22|30.14|30.22|30.14|30.19|30.11|5
1655456650000|2022-06-17 09:04:10|30.2|30.12|30.2|30.12|30.2|30.12|30.17|30.09|1
1655456660000|2022-06-17 09:04:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655456700000|2022-06-17 09:05:00|||||||||1
1655456760000|2022-06-17 09:06:00|30.19|30.11|30.2|30.12|30.2|30.12|30.17|30.09|3
1655456770000|2022-06-17 09:06:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|1
1655456820000|2022-06-17 09:07:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|3
1655456830000|2022-06-17 09:07:10|30.2|30.12|30.17|30.09|30.22|30.14|30.17|30.09|0
1655456860000|2022-06-17 09:07:40|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|12
1655456870000|2022-06-17 09:07:50|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|12
1655456940000|2022-06-17 09:09:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|27
1655456950000|2022-06-17 09:09:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|6
1655456990000|2022-06-17 09:09:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|5
1655457010000|2022-06-17 09:10:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|16
1655457030000|2022-06-17 09:10:30|30.21|30.13|30.21|30.13|30.21|30.13|30.17|30.09|25
1655457040000|2022-06-17 09:10:40|30.19|30.11|30.17|30.09|30.21|30.13|30.17|30.09|5
1655457050000|2022-06-17 09:10:50|30.14|30.06|30.17|30.09|30.17|30.09|30.14|30.06|0
1655457060000|2022-06-17 09:11:00|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|8
1655457070000|2022-06-17 09:11:10|||||||||2
1655457140000|2022-06-17 09:12:20|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|10
1655457150000|2022-06-17 09:12:30|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|3
1655457160000|2022-06-17 09:12:40|30.15|30.07|30.15|30.07|30.15|30.07|30.12|30.04|0
1655457170000|2022-06-17 09:12:50|30.12|30.04|30.12|30.04|30.15|30.07|30.12|30.04|2
1655457190000|2022-06-17 09:13:10|30.17|30.09|30.12|30.04|30.17|30.09|30.12|30.04|18
1655457280000|2022-06-17 09:14:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1655457290000|2022-06-17 09:14:50|30.12|30.04|30.12|30.04|30.15|30.07|30.12|30.04|2
1655457310000|2022-06-17 09:15:10|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|8
1655457320000|2022-06-17 09:15:20|30.12|30.04|30.12|30.04|30.15|30.07|30.12|30.04|1146
1655457340000|2022-06-17 09:15:40|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1655457350000|2022-06-17 09:15:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|4
1655457360000|2022-06-17 09:16:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655457370000|2022-06-17 09:16:10|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|2
1655457380000|2022-06-17 09:16:20|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|0
1655457390000|2022-06-17 09:16:30|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|6
1655457420000|2022-06-17 09:17:00|||||||||4
1655457430000|2022-06-17 09:17:10|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|0
1655457440000|2022-06-17 09:17:20|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|4
1655457450000|2022-06-17 09:17:30|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1655457460000|2022-06-17 09:17:40|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1655457470000|2022-06-17 09:17:50|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|0
1655457480000|2022-06-17 09:18:00|30.17|30.09|30.17|30.09|30.22|30.14|30.17|30.09|6
1655457490000|2022-06-17 09:18:10|30.19|30.11|30.19|30.11|30.19|30.11|30.17|30.09|0
1655457500000|2022-06-17 09:18:20|30.17|30.09|30.17|30.09|30.19|30.11|30.17|30.09|0
1655457560000|2022-06-17 09:19:20|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1655457570000|2022-06-17 09:19:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655457590000|2022-06-17 09:19:50|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|19
1655457600000|2022-06-17 09:20:00|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|1
1655457620000|2022-06-17 09:20:20|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1655457630000|2022-06-17 09:20:30|30.19|30.11|30.17|30.09|30.19|30.11|30.17|30.09|0
1655457640000|2022-06-17 09:20:40|30.19|30.11|30.19|30.11|30.22|30.14|30.17|30.09|0
1655457650000|2022-06-17 09:20:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655457660000|2022-06-17 09:21:00|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|8
1655457670000|2022-06-17 09:21:10|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|0
1655457680000|2022-06-17 09:21:20|30.24|30.16|30.22|30.14|30.27|30.19|30.22|30.14|0
1655457690000|2022-06-17 09:21:30|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1655457700000|2022-06-17 09:21:40|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|0
1655457710000|2022-06-17 09:21:50|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|0
1655457720000|2022-06-17 09:22:00|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|3
1655457730000|2022-06-17 09:22:10|30.27|30.19|30.22|30.14|30.27|30.19|30.22|30.14|5
1655457760000|2022-06-17 09:22:40|30.19|30.11|30.22|30.14|30.22|30.14|30.17|30.09|2
1655457770000|2022-06-17 09:22:50|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1655457780000|2022-06-17 09:23:00|30.19|30.11|30.22|30.14|30.22|30.14|30.17|30.09|1
1655457790000|2022-06-17 09:23:10|30.25|30.17|30.25|30.17|30.25|30.17|30.22|30.14|11
1655457800000|2022-06-17 09:23:20|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1655457840000|2022-06-17 09:24:00|||||||||1
1655457890000|2022-06-17 09:24:50|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|9
1655457900000|2022-06-17 09:25:00|30.25|30.17|30.25|30.17|30.25|30.17|30.22|30.14|12
1655457910000|2022-06-17 09:25:10|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1655457930000|2022-06-17 09:25:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655458010000|2022-06-17 09:26:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|11
1655458020000|2022-06-17 09:27:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655458030000|2022-06-17 09:27:10|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|0
1655458050000|2022-06-17 09:27:30|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|0
1655458090000|2022-06-17 09:28:10|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|36
1655458100000|2022-06-17 09:28:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655458230000|2022-06-17 09:30:30|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|98
1655458280000|2022-06-17 09:31:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|16
1655458320000|2022-06-17 09:32:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|59
1655458330000|2022-06-17 09:32:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|8
1655458340000|2022-06-17 09:32:20|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1655458360000|2022-06-17 09:32:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|3
1655458370000|2022-06-17 09:32:50|30.25|30.17|30.22|30.14|30.25|30.17|30.22|30.14|0
1655458390000|2022-06-17 09:33:10|||||||||2
1655458400000|2022-06-17 09:33:20|||||||||5
1655458500000|2022-06-17 09:35:00|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|31
1655458530000|2022-06-17 09:35:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|13
1655458540000|2022-06-17 09:35:40|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1655458550000|2022-06-17 09:35:50|||||||||15
1655458560000|2022-06-17 09:36:00|||||||||4
1655458570000|2022-06-17 09:36:10|||||||||5
1655458610000|2022-06-17 09:36:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|7
1655458620000|2022-06-17 09:37:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655458680000|2022-06-17 09:38:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|1
1655458690000|2022-06-17 09:38:10|30.17|30.09|30.22|30.14|30.22|30.14|30.17|30.09|13
1655458790000|2022-06-17 09:39:50|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|15
1655458820000|2022-06-17 09:40:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|8
1655458830000|2022-06-17 09:40:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1655458860000|2022-06-17 09:41:00|||||||||1
1655458880000|2022-06-17 09:41:20|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|37
1655458910000|2022-06-17 09:41:50|||||||||77
1655458920000|2022-06-17 09:42:00|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|58
1655458930000|2022-06-17 09:42:10|30.32|30.24|30.32|30.24|30.37|30.29|30.32|30.24|43
1655458940000|2022-06-17 09:42:20|30.34|30.26|30.34|30.26|30.37|30.29|30.32|30.24|10
1655458950000|2022-06-17 09:42:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655458970000|2022-06-17 09:42:50|30.39|30.31|30.41|30.33|30.42|30.34|30.37|30.29|27
1655458980000|2022-06-17 09:43:00|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|2
1655458990000|2022-06-17 09:43:10|30.37|30.29|30.41|30.33|30.41|30.33|30.37|30.29|10
1655459000000|2022-06-17 09:43:20|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|0
1655459010000|2022-06-17 09:43:30|30.37|30.29|30.37|30.29|30.41|30.33|30.37|30.29|10
1655459020000|2022-06-17 09:43:40|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|3
1655459030000|2022-06-17 09:43:50|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|18
1655459040000|2022-06-17 09:44:00|30.37|30.29|30.37|30.29|30.39|30.31|30.37|30.29|0
1655459050000|2022-06-17 09:44:10|||||||||1
1655459060000|2022-06-17 09:44:20|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1655459070000|2022-06-17 09:44:30|30.34|30.26|30.36|30.28|30.36|30.28|30.34|30.26|3
1655459080000|2022-06-17 09:44:40|30.34|30.26|30.36|30.28|30.37|30.29|30.34|30.26|0
1655459090000|2022-06-17 09:44:50|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|0
1655459100000|2022-06-17 09:45:00|30.36|30.28|30.37|30.29|30.37|30.29|30.36|30.28|5
1655459110000|2022-06-17 09:45:10|30.39|30.31|30.37|30.29|30.41|30.33|30.37|30.29|11
1655459120000|2022-06-17 09:45:20|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1655459180000|2022-06-17 09:46:20|30.34|30.26|30.34|30.26|30.37|30.29|30.34|30.26|6
1655459190000|2022-06-17 09:46:30|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|0
1655459200000|2022-06-17 09:46:40|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|0
1655459230000|2022-06-17 09:47:10|||||||||2
1655459240000|2022-06-17 09:47:20|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|8
1655459250000|2022-06-17 09:47:30|||||||||2
1655459260000|2022-06-17 09:47:40|30.36|30.28|30.32|30.24|30.37|30.29|30.32|30.24|16
1655459270000|2022-06-17 09:47:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|16
1655459290000|2022-06-17 09:48:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655459300000|2022-06-17 09:48:20|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|2
1655459310000|2022-06-17 09:48:30|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1655459320000|2022-06-17 09:48:40|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|0
1655459330000|2022-06-17 09:48:50|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1655459340000|2022-06-17 09:49:00|||||||||1
1655459350000|2022-06-17 09:49:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|3
1655459370000|2022-06-17 09:49:30|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|0
1655459380000|2022-06-17 09:49:40|30.39|30.31|30.42|30.34|30.42|30.34|30.39|30.31|0
1655459390000|2022-06-17 09:49:50|30.39|30.31|30.34|30.26|30.39|30.31|30.34|30.26|23
1655459400000|2022-06-17 09:50:00|30.37|30.29|30.29|30.21|30.37|30.29|30.27|30.19|26
1655459410000|2022-06-17 09:50:10|30.27|30.19|30.22|30.14|30.27|30.19|30.22|30.14|45
1655459420000|2022-06-17 09:50:20|30.24|30.16|30.19|30.11|30.27|30.19|30.19|30.11|11
1655459430000|2022-06-17 09:50:30|30.22|30.14|30.22|30.14|30.22|30.14|30.19|30.11|0
1655459440000|2022-06-17 09:50:40|30.2|30.12|30.19|30.11|30.22|30.14|30.17|30.09|21
1655459450000|2022-06-17 09:50:50|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|8
1655459470000|2022-06-17 09:51:10|30.14|30.06|30.15|30.07|30.17|30.09|30.14|30.06|2
1655459480000|2022-06-17 09:51:20|30.12|30.04|30.13|30.05|30.17|30.09|30.12|30.04|23
1655459490000|2022-06-17 09:51:30|30.12|30.04|30.15|30.07|30.15|30.07|30.12|30.04|12
1655459500000|2022-06-17 09:51:40|30.13|30.05|30.17|30.09|30.17|30.09|30.12|30.04|6
1655459510000|2022-06-17 09:51:50|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1655459520000|2022-06-17 09:52:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|15
1655459550000|2022-06-17 09:52:30|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|4
1655459570000|2022-06-17 09:52:50|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|0
1655459580000|2022-06-17 09:53:00|30.13|30.05|30.13|30.05|30.13|30.05|30.12|30.04|0
1655459590000|2022-06-17 09:53:10|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|6
1655459600000|2022-06-17 09:53:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1655459610000|2022-06-17 09:53:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|25
1655459620000|2022-06-17 09:53:40|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|17
1655459630000|2022-06-17 09:53:50|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|9
1655459640000|2022-06-17 09:54:00|30.03|29.95|30.08|30|30.08|30|30.03|29.95|0
1655459650000|2022-06-17 09:54:10|30.07|29.99|30.08|30|30.08|30|30.05|29.97|5
1655459660000|2022-06-17 09:54:20|30.05|29.97|30.08|30|30.08|30|30.05|29.97|3
1655459700000|2022-06-17 09:55:00|||||||||18
1655459730000|2022-06-17 09:55:30|30.1|30.02|30.1|30.02|30.12|30.04|30.1|30.02|2
1655459740000|2022-06-17 09:55:40|30.08|30|30.1|30.02|30.1|30.02|30.08|30|2
1655459750000|2022-06-17 09:55:50|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|6
1655459760000|2022-06-17 09:56:00|30.15|30.07|30.17|30.09|30.17|30.09|30.13|30.05|2
1655459770000|2022-06-17 09:56:10|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|2
1655459780000|2022-06-17 09:56:20|30.17|30.09|30.13|30.05|30.17|30.09|30.13|30.05|0
1655459790000|2022-06-17 09:56:30|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|0
1655459800000|2022-06-17 09:56:40|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|0
1655459810000|2022-06-17 09:56:50|30.1|30.02|30.1|30.02|30.12|30.04|30.08|30|10
1655459820000|2022-06-17 09:57:00|30.08|30|30.1|30.02|30.1|30.02|30.08|30|0
1655459830000|2022-06-17 09:57:10|30.08|30|30.08|30|30.1|30.02|30.08|30|1
1655459840000|2022-06-17 09:57:20|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1655459850000|2022-06-17 09:57:30|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1655459860000|2022-06-17 09:57:40|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|2
1655459880000|2022-06-17 09:58:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1655459890000|2022-06-17 09:58:10|30.12|30.04|30.1|30.02|30.12|30.04|30.08|30|51
1655459900000|2022-06-17 09:58:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1655459910000|2022-06-17 09:58:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1655459920000|2022-06-17 09:58:40|30.1|30.02|30.07|29.99|30.1|30.02|30.07|29.99|0
1655459930000|2022-06-17 09:58:50|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|3
1655459940000|2022-06-17 09:59:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|1
1655459950000|2022-06-17 09:59:10|30.07|29.99|30.08|30|30.08|30|30.05|29.97|1
1655459960000|2022-06-17 09:59:20|30.05|29.97|30.05|29.97|30.08|30|30.03|29.95|3
1655459970000|2022-06-17 09:59:30|30.08|30|30.08|30|30.08|30|30.05|29.97|0
1655459990000|2022-06-17 09:59:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1655460000000|2022-06-17 10:00:00|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|0
1655460010000|2022-06-17 10:00:10|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1655460020000|2022-06-17 10:00:20|30.12|30.04|30.08|30|30.12|30.04|30.08|30|2
1655460040000|2022-06-17 10:00:40|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|3
1655460060000|2022-06-17 10:01:00|30.13|30.05|30.18|30.1|30.2|30.12|30.13|30.05|1
1655460070000|2022-06-17 10:01:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655460100000|2022-06-17 10:01:40|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|0
1655460120000|2022-06-17 10:02:00|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|2
1655460130000|2022-06-17 10:02:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|3
1655460140000|2022-06-17 10:02:20|30.18|30.1|30.17|30.09|30.22|30.14|30.17|30.09|4
1655460160000|2022-06-17 10:02:40|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|2
1655460170000|2022-06-17 10:02:50|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|2
1655460180000|2022-06-17 10:03:00|30.12|30.04|30.1|30.02|30.12|30.04|30.1|30.02|2
1655460190000|2022-06-17 10:03:10|30.12|30.04|30.08|30|30.12|30.04|30.08|30|2
1655460230000|2022-06-17 10:03:50|||||||||1
1655460250000|2022-06-17 10:04:10|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|0
1655460260000|2022-06-17 10:04:20|30.08|30|30.08|30|30.08|30|30.08|30|0
1655460270000|2022-06-17 10:04:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1655460300000|2022-06-17 10:05:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|2
1655460320000|2022-06-17 10:05:20|||||||||2
1655460340000|2022-06-17 10:05:40|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|1
1655460350000|2022-06-17 10:05:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|9
1655460360000|2022-06-17 10:06:00|30.17|30.09|30.13|30.05|30.17|30.09|30.13|30.05|5
1655460370000|2022-06-17 10:06:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1655460390000|2022-06-17 10:06:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|14
1655460400000|2022-06-17 10:06:40|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|5
1655460410000|2022-06-17 10:06:50|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|0
1655460440000|2022-06-17 10:07:20|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|18
1655460450000|2022-06-17 10:07:30|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|1
1655460460000|2022-06-17 10:07:40|30.15|30.07|30.15|30.07|30.15|30.07|30.13|30.05|5
1655460470000|2022-06-17 10:07:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655460490000|2022-06-17 10:08:10|||||||||15
1655460500000|2022-06-17 10:08:20|||||||||8
1655460510000|2022-06-17 10:08:30|||||||||17
1655460520000|2022-06-17 10:08:40|30.2|30.12|30.2|30.12|30.22|30.14|30.17|30.09|19
1655460530000|2022-06-17 10:08:50|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|34
1655460540000|2022-06-17 10:09:00|||||||||7
1655460550000|2022-06-17 10:09:10|||||||||9
1655460560000|2022-06-17 10:09:20|||||||||6
1655460570000|2022-06-17 10:09:30|30.27|30.19|30.27|30.19|30.27|30.19|30.24|30.16|96
1655460580000|2022-06-17 10:09:40|||||||||5
1655460590000|2022-06-17 10:09:50|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|7
1655460600000|2022-06-17 10:10:00|30.18|30.1|30.18|30.1|30.2|30.12|30.17|30.09|23
1655460610000|2022-06-17 10:10:10|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|1
1655460640000|2022-06-17 10:10:40|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|2
1655460660000|2022-06-17 10:11:00|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|7
1655460670000|2022-06-17 10:11:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|3
1655460680000|2022-06-17 10:11:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655460700000|2022-06-17 10:11:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655460780000|2022-06-17 10:13:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|33
1655460790000|2022-06-17 10:13:10|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|1
1655460800000|2022-06-17 10:13:20|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1655460810000|2022-06-17 10:13:30|30.17|30.09|30.13|30.05|30.17|30.09|30.13|30.05|1
1655460820000|2022-06-17 10:13:40|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|1
1655460830000|2022-06-17 10:13:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655460840000|2022-06-17 10:14:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655460850000|2022-06-17 10:14:10|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|5
1655460870000|2022-06-17 10:14:30|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1655460890000|2022-06-17 10:14:50|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|0
1655460900000|2022-06-17 10:15:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655460910000|2022-06-17 10:15:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|11
1655460920000|2022-06-17 10:15:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655460940000|2022-06-17 10:15:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|27
1655460950000|2022-06-17 10:15:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|34
1655460960000|2022-06-17 10:16:00|||||||||1
1655460990000|2022-06-17 10:16:30|||||||||3
1655461000000|2022-06-17 10:16:40|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|4
1655461020000|2022-06-17 10:17:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|7
1655461030000|2022-06-17 10:17:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|3
1655461050000|2022-06-17 10:17:30|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|6
1655461060000|2022-06-17 10:17:40|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1655461070000|2022-06-17 10:17:50|30.17|30.09|30.18|30.1|30.18|30.1|30.15|30.07|0
1655461080000|2022-06-17 10:18:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655461090000|2022-06-17 10:18:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655461100000|2022-06-17 10:18:20|30.15|30.07|30.18|30.1|30.18|30.1|30.15|30.07|4
1655461120000|2022-06-17 10:18:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655461130000|2022-06-17 10:18:50|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|0
1655461140000|2022-06-17 10:19:00|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|0
1655461150000|2022-06-17 10:19:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655461160000|2022-06-17 10:19:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1655461170000|2022-06-17 10:19:30|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655461180000|2022-06-17 10:19:40|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|0
1655461210000|2022-06-17 10:20:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|16
1655461230000|2022-06-17 10:20:30|30.22|30.14|30.23|30.15|30.23|30.15|30.22|30.14|0
1655461240000|2022-06-17 10:20:40|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|3
1655461250000|2022-06-17 10:20:50|||||||||1
1655461260000|2022-06-17 10:21:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655461270000|2022-06-17 10:21:10|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|4
1655461300000|2022-06-17 10:21:40|30.18|30.1|30.22|30.14|30.22|30.14|30.18|30.1|66
1655461310000|2022-06-17 10:21:50|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|3
1655461320000|2022-06-17 10:22:00|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|2
1655461330000|2022-06-17 10:22:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1655461380000|2022-06-17 10:23:00|30.2|30.12|30.2|30.12|30.2|30.12|30.18|30.1|0
1655461400000|2022-06-17 10:23:20|30.22|30.14|30.18|30.1|30.22|30.14|30.18|30.1|0
1655461440000|2022-06-17 10:24:00|30.17|30.09|30.13|30.05|30.17|30.09|30.13|30.05|10
1655461500000|2022-06-17 10:25:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|2
1655461510000|2022-06-17 10:25:10|30.13|30.05|30.18|30.1|30.18|30.1|30.13|30.05|0
1655461520000|2022-06-17 10:25:20|30.17|30.09|30.15|30.07|30.18|30.1|30.15|30.07|0
1655461530000|2022-06-17 10:25:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655461650000|2022-06-17 10:27:30|30.22|30.14|30.22|30.14|30.23|30.15|30.22|30.14|20
1655461660000|2022-06-17 10:27:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1655461670000|2022-06-17 10:27:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|32
1655461680000|2022-06-17 10:28:00|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|9
1655461690000|2022-06-17 10:28:10|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655461740000|2022-06-17 10:29:00|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|3
1655461750000|2022-06-17 10:29:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655461760000|2022-06-17 10:29:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655461770000|2022-06-17 10:29:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655461790000|2022-06-17 10:29:50|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|4
1655461800000|2022-06-17 10:30:00|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|3
1655461830000|2022-06-17 10:30:30|30.2|30.12|30.2|30.12|30.2|30.12|30.18|30.1|0
1655461840000|2022-06-17 10:30:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655461860000|2022-06-17 10:31:00|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|10
1655461870000|2022-06-17 10:31:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655461880000|2022-06-17 10:31:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|4
1655461890000|2022-06-17 10:31:30|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1655461900000|2022-06-17 10:31:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655461930000|2022-06-17 10:32:10|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|3
1655461940000|2022-06-17 10:32:20|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|0
1655461950000|2022-06-17 10:32:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655461960000|2022-06-17 10:32:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|1
1655461980000|2022-06-17 10:33:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655461990000|2022-06-17 10:33:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1655462040000|2022-06-17 10:34:00|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1655462050000|2022-06-17 10:34:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1655462070000|2022-06-17 10:34:30|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|0
1655462080000|2022-06-17 10:34:40|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1655462090000|2022-06-17 10:34:50|30.23|30.15|30.22|30.14|30.23|30.15|30.22|30.14|0
1655462110000|2022-06-17 10:35:10|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|13
1655462120000|2022-06-17 10:35:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|3
1655462130000|2022-06-17 10:35:30|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|1
1655462140000|2022-06-17 10:35:40|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1655462150000|2022-06-17 10:35:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655462160000|2022-06-17 10:36:00|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|3
1655462170000|2022-06-17 10:36:10|30.22|30.14|30.18|30.1|30.22|30.14|30.18|30.1|4
1655462180000|2022-06-17 10:36:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|30
1655462190000|2022-06-17 10:36:30|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|13
1655462210000|2022-06-17 10:36:50|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|19
1655462220000|2022-06-17 10:37:00|30.08|30|30.1|30.02|30.1|30.02|30.08|30|1
1655462230000|2022-06-17 10:37:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1655462250000|2022-06-17 10:37:30|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|5
1655462270000|2022-06-17 10:37:50|||||||||3
1655462280000|2022-06-17 10:38:00|30|29.92|29.98|29.9|30|29.92|29.98|29.9|14
1655462290000|2022-06-17 10:38:10|||||||||33
1655462300000|2022-06-17 10:38:20|||||||||3
1655462340000|2022-06-17 10:39:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|51
1655462350000|2022-06-17 10:39:10|29.98|29.9|29.98|29.9|29.98|29.9|29.96|29.88|3
1655462360000|2022-06-17 10:39:20|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|3
1655462390000|2022-06-17 10:39:50|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|4
1655462400000|2022-06-17 10:40:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|5
1655462410000|2022-06-17 10:40:10|29.93|29.85|29.93|29.85|29.93|29.85|29.9|29.82|2
1655462450000|2022-06-17 10:40:50|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|0
1655462520000|2022-06-17 10:42:00|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|3
1655462570000|2022-06-17 10:42:50|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1655462580000|2022-06-17 10:43:00|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1655462590000|2022-06-17 10:43:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1655462650000|2022-06-17 10:44:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|46
1655462680000|2022-06-17 10:44:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|5
1655462700000|2022-06-17 10:45:00|30|29.92|30|29.92|30|29.92|29.98|29.9|4
1655462710000|2022-06-17 10:45:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1655462720000|2022-06-17 10:45:20|||||||||1
1655462790000|2022-06-17 10:46:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|32
1655462800000|2022-06-17 10:46:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1655462840000|2022-06-17 10:47:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|1
1655462910000|2022-06-17 10:48:30|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|1
1655462990000|2022-06-17 10:49:50|30|29.92|30|29.92|30|29.92|30|29.92|1
1655463000000|2022-06-17 10:50:00|29.98|29.9|29.98|29.9|30|29.92|29.98|29.9|0
1655463020000|2022-06-17 10:50:20|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1655463030000|2022-06-17 10:50:30|30|29.92|30.03|29.95|30.03|29.95|30|29.92|4
1655463060000|2022-06-17 10:51:00|30|29.92|30.03|29.95|30.03|29.95|30|29.92|8
1655463170000|2022-06-17 10:52:50|30.05|29.97|30.05|29.97|30.07|29.99|30.03|29.95|13
1655463180000|2022-06-17 10:53:00|||||||||9
1655463190000|2022-06-17 10:53:10|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|4
1655463200000|2022-06-17 10:53:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1655463300000|2022-06-17 10:55:00|30|29.92|30|29.92|30|29.92|30|29.92|5
1655463310000|2022-06-17 10:55:10|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|4
1655463320000|2022-06-17 10:55:20|30|29.92|29.98|29.9|30|29.92|29.98|29.9|10
1655463330000|2022-06-17 10:55:30|30|29.92|30.03|29.95|30.03|29.95|30|29.92|6
1655463340000|2022-06-17 10:55:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1655463350000|2022-06-17 10:55:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|2
1655463370000|2022-06-17 10:56:10|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1655463420000|2022-06-17 10:57:00|||||||||1
1655463490000|2022-06-17 10:58:10|29.93|29.85|29.93|29.85|29.95|29.87|29.93|29.85|15
1655463500000|2022-06-17 10:58:20|29.95|29.87|29.98|29.9|29.98|29.9|29.93|29.85|0
1655463580000|2022-06-17 10:59:40|30|29.92|30|29.92|30|29.92|29.98|29.9|16
1655463590000|2022-06-17 10:59:50|30.03|29.95|29.98|29.9|30.03|29.95|29.98|29.9|4
1655463600000|2022-06-17 11:00:00|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1655463630000|2022-06-17 11:00:30|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1655463650000|2022-06-17 11:00:50|30|29.92|30|29.92|30|29.92|30|29.92|3
1655463660000|2022-06-17 11:01:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1655463670000|2022-06-17 11:01:10|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|16
1655463680000|2022-06-17 11:01:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|0
1655463760000|2022-06-17 11:02:40|30|29.92|29.98|29.9|30|29.92|29.98|29.9|8
1655463780000|2022-06-17 11:03:00|30|29.92|29.98|29.9|30|29.92|29.98|29.9|2
1655463790000|2022-06-17 11:03:10|30|29.92|29.98|29.9|30|29.92|29.98|29.9|3
1655463800000|2022-06-17 11:03:20|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1655463840000|2022-06-17 11:04:00|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1655463850000|2022-06-17 11:04:10|30|29.92|29.98|29.9|30.03|29.95|29.98|29.9|3
1655463860000|2022-06-17 11:04:20|30|29.92|30.03|29.95|30.03|29.95|29.98|29.9|0
1655463910000|2022-06-17 11:05:10|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|13
1655463980000|2022-06-17 11:06:20|||||||||18
1655464010000|2022-06-17 11:06:50|30|29.92|30|29.92|30|29.92|29.98|29.9|7
1655464020000|2022-06-17 11:07:00|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1655464060000|2022-06-17 11:07:40|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|6
1655464210000|2022-06-17 11:10:10|30|29.92|30.03|29.95|30.03|29.95|30|29.92|8
1655464220000|2022-06-17 11:10:20|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|4
1655464230000|2022-06-17 11:10:30|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|0
1655464250000|2022-06-17 11:10:50|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|1
1655464260000|2022-06-17 11:11:00|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|0
1655464270000|2022-06-17 11:11:10|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|0
1655464300000|2022-06-17 11:11:40|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|7
1655464310000|2022-06-17 11:11:50|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|0
1655464320000|2022-06-17 11:12:00|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1655464330000|2022-06-17 11:12:10|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|1
1655464540000|2022-06-17 11:15:40|30|29.92|29.98|29.9|30|29.92|29.98|29.9|13
1655464620000|2022-06-17 11:17:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|69
1655464660000|2022-06-17 11:17:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|2
1655464670000|2022-06-17 11:17:50|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|20
1655464690000|2022-06-17 11:18:10|30|29.92|30.03|29.95|30.03|29.95|30|29.92|0
1655464730000|2022-06-17 11:18:50|30|29.92|30.03|29.95|30.03|29.95|29.98|29.9|22
1655464770000|2022-06-17 11:19:30|||||||||1
1655464850000|2022-06-17 11:20:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|4
1655464870000|2022-06-17 11:21:10|||||||||1
1655464920000|2022-06-17 11:22:00|||||||||1
1655464930000|2022-06-17 11:22:10|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|28
1655464950000|2022-06-17 11:22:30|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1655464960000|2022-06-17 11:22:40|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1655464970000|2022-06-17 11:22:50|||||||||1
1655465010000|2022-06-17 11:23:30|29.95|29.87|29.98|29.9|29.98|29.9|29.93|29.85|0
1655465020000|2022-06-17 11:23:40|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|2
1655465030000|2022-06-17 11:23:50|29.95|29.87|29.95|29.87|29.95|29.87|29.93|29.85|0
1655465040000|2022-06-17 11:24:00|29.98|29.9|29.98|29.9|29.98|29.9|29.93|29.85|1
1655465050000|2022-06-17 11:24:10|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|0
1655465060000|2022-06-17 11:24:20|29.95|29.87|29.98|29.9|29.98|29.9|29.93|29.85|0
1655465080000|2022-06-17 11:24:40|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|7
1655465090000|2022-06-17 11:24:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1655465100000|2022-06-17 11:25:00|29.98|29.9|29.95|29.87|29.98|29.9|29.95|29.87|0
1655465110000|2022-06-17 11:25:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1655465120000|2022-06-17 11:25:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1655465130000|2022-06-17 11:25:30|29.98|29.9|29.98|29.9|29.98|29.9|29.95|29.87|1
1655465140000|2022-06-17 11:25:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|2
1655465150000|2022-06-17 11:25:50|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|5
1655465160000|2022-06-17 11:26:00|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|3
1655465200000|2022-06-17 11:26:40|||||||||1
1655465210000|2022-06-17 11:26:50|||||||||4
1655465220000|2022-06-17 11:27:00|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|1
1655465230000|2022-06-17 11:27:10|29.98|29.9|29.99|29.91|30.01|29.93|29.98|29.9|0
1655465250000|2022-06-17 11:27:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1655465260000|2022-06-17 11:27:40|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|3
1655465280000|2022-06-17 11:28:00|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|65
1655465290000|2022-06-17 11:28:10|||||||||2
1655465320000|2022-06-17 11:28:40|||||||||4
1655465340000|2022-06-17 11:29:00|||||||||1
1655465390000|2022-06-17 11:29:50|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|25
1655465400000|2022-06-17 11:30:00|||||||||1
1655465410000|2022-06-17 11:30:10|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|5
1655465420000|2022-06-17 11:30:20|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|1
1655465430000|2022-06-17 11:30:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|7
1655465440000|2022-06-17 11:30:40|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|0
1655465450000|2022-06-17 11:30:50|||||||||3
1655465460000|2022-06-17 11:31:00|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|5
1655465470000|2022-06-17 11:31:10|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|0
1655465480000|2022-06-17 11:31:20|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|1
1655465490000|2022-06-17 11:31:30|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1655465500000|2022-06-17 11:31:40|29.93|29.85|29.89|29.81|29.93|29.85|29.89|29.81|0
1655465510000|2022-06-17 11:31:50|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1655465520000|2022-06-17 11:32:00|29.88|29.8|29.89|29.81|29.91|29.83|29.88|29.8|3
1655465530000|2022-06-17 11:32:10|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|2
1655465570000|2022-06-17 11:32:50|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|3
1655465580000|2022-06-17 11:33:00|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|0
1655465590000|2022-06-17 11:33:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1655465630000|2022-06-17 11:33:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|4
1655465640000|2022-06-17 11:34:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|1
1655465670000|2022-06-17 11:34:30|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|0
1655465680000|2022-06-17 11:34:40|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|0
1655465690000|2022-06-17 11:34:50|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1655465700000|2022-06-17 11:35:00|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|3
1655465710000|2022-06-17 11:35:10|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1655465720000|2022-06-17 11:35:20|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|31
1655465750000|2022-06-17 11:35:50|||||||||2
1655465760000|2022-06-17 11:36:00|30.05|29.97|30.05|29.97|30.05|29.97|30.03|29.95|42
1655465770000|2022-06-17 11:36:10|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1655465810000|2022-06-17 11:36:50|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|5
1655465820000|2022-06-17 11:37:00|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1655465840000|2022-06-17 11:37:20|||||||||1
1655465850000|2022-06-17 11:37:30|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|43
1655465870000|2022-06-17 11:37:50|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|3
1655465880000|2022-06-17 11:38:00|30.08|30|30.08|30|30.08|30|30.08|30|0
1655465920000|2022-06-17 11:38:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|25
1655465940000|2022-06-17 11:39:00|||||||||1
1655465970000|2022-06-17 11:39:30|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|68
1655466070000|2022-06-17 11:41:10|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|9
1655466090000|2022-06-17 11:41:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|1
1655466160000|2022-06-17 11:42:40|30.06|29.98|30.08|30|30.08|30|30.06|29.98|0
1655466170000|2022-06-17 11:42:50|30.03|29.95|30.08|30|30.08|30|30.03|29.95|12
1655466180000|2022-06-17 11:43:00|||||||||1
1655466200000|2022-06-17 11:43:20|30.13|30.05|30.11|30.03|30.13|30.05|30.11|30.03|25
1655466210000|2022-06-17 11:43:30|30.08|30|30.11|30.03|30.11|30.03|30.08|30|0
1655466220000|2022-06-17 11:43:40|30.08|30|30.11|30.03|30.11|30.03|30.08|30|0
1655466230000|2022-06-17 11:43:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1655466240000|2022-06-17 11:44:00|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|0
1655466270000|2022-06-17 11:44:30|30.08|30|30.08|30|30.08|30|30.08|30|0
1655466290000|2022-06-17 11:44:50|||||||||2
1655466300000|2022-06-17 11:45:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1655466320000|2022-06-17 11:45:20|30.18|30.1|30.13|30.05|30.18|30.1|30.13|30.05|15
1655466330000|2022-06-17 11:45:30|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|0
1655466340000|2022-06-17 11:45:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|20
1655466350000|2022-06-17 11:45:50|30.13|30.05|30.18|30.1|30.18|30.1|30.13|30.05|0
1655466360000|2022-06-17 11:46:00|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|0
1655466400000|2022-06-17 11:46:40|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|6
1655466410000|2022-06-17 11:46:50|30.18|30.1|30.18|30.1|30.21|30.13|30.18|30.1|3
1655466420000|2022-06-17 11:47:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1655466430000|2022-06-17 11:47:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655466440000|2022-06-17 11:47:20|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|165
1655466450000|2022-06-17 11:47:30|30.14|30.06|30.14|30.06|30.18|30.1|30.14|30.06|160
1655466460000|2022-06-17 11:47:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|42
1655466470000|2022-06-17 11:47:50|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|30
1655466480000|2022-06-17 11:48:00|30.13|30.05|30.18|30.1|30.18|30.1|30.13|30.05|4
1655466490000|2022-06-17 11:48:10|||||||||1
1655466530000|2022-06-17 11:48:50|||||||||1
1655466540000|2022-06-17 11:49:00|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|3
1655466550000|2022-06-17 11:49:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|20
1655466590000|2022-06-17 11:49:50|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|21
1655466600000|2022-06-17 11:50:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|11
1655466620000|2022-06-17 11:50:20|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|2
1655466630000|2022-06-17 11:50:30|30.26|30.18|30.23|30.15|30.28|30.2|30.23|30.15|3
1655466640000|2022-06-17 11:50:40|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|0
1655466650000|2022-06-17 11:50:50|||||||||4
1655466690000|2022-06-17 11:51:30|||||||||1
1655466750000|2022-06-17 11:52:30|||||||||4
1655466770000|2022-06-17 11:52:50|30.26|30.18|30.26|30.18|30.26|30.18|30.23|30.15|10
1655466780000|2022-06-17 11:53:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|0
1655466790000|2022-06-17 11:53:10|||||||||1
1655466800000|2022-06-17 11:53:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1655466810000|2022-06-17 11:53:30|30.28|30.2|30.26|30.18|30.28|30.2|30.26|30.18|2
1655466820000|2022-06-17 11:53:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1655466900000|2022-06-17 11:55:00|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|43
1655466910000|2022-06-17 11:55:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|3
1655466920000|2022-06-17 11:55:20|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|2
1655466940000|2022-06-17 11:55:40|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1655466960000|2022-06-17 11:56:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1655466980000|2022-06-17 11:56:20|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|12
1655466990000|2022-06-17 11:56:30|30.26|30.18|30.26|30.18|30.26|30.18|30.23|30.15|1
1655467000000|2022-06-17 11:56:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|2
1655467010000|2022-06-17 11:56:50|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|0
1655467020000|2022-06-17 11:57:00|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1655467030000|2022-06-17 11:57:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|0
1655467050000|2022-06-17 11:57:30|30.26|30.18|30.28|30.2|30.28|30.2|30.26|30.18|0
1655467060000|2022-06-17 11:57:40|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|2
1655467070000|2022-06-17 11:57:50|30.26|30.18|30.23|30.15|30.26|30.18|30.23|30.15|2
1655467140000|2022-06-17 11:59:00|||||||||20
1655467160000|2022-06-17 11:59:20|30.19|30.11|30.21|30.13|30.23|30.15|30.19|30.11|19
1655467170000|2022-06-17 11:59:30|30.19|30.11|30.19|30.11|30.21|30.13|30.19|30.11|0
1655467180000|2022-06-17 11:59:40|30.21|30.13|30.19|30.11|30.21|30.13|30.19|30.11|0
1655467200000|2022-06-17 12:00:00|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|36
1655467220000|2022-06-17 12:00:20|30.21|30.13|30.18|30.1|30.23|30.15|30.18|30.1|6
1655467230000|2022-06-17 12:00:30|30.19|30.11|30.21|30.13|30.21|30.13|30.19|30.11|0
1655467240000|2022-06-17 12:00:40|30.19|30.11|30.18|30.1|30.21|30.13|30.18|30.1|0
1655467250000|2022-06-17 12:00:50|||||||||1
1655467330000|2022-06-17 12:02:10|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|28
1655467340000|2022-06-17 12:02:20|30.21|30.13|30.18|30.1|30.23|30.15|30.18|30.1|6
1655467350000|2022-06-17 12:02:30|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|1
1655467470000|2022-06-17 12:04:30|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|36
1655467480000|2022-06-17 12:04:40|30.18|30.1|30.18|30.1|30.21|30.13|30.18|30.1|0
1655467530000|2022-06-17 12:05:30|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|2
1655467540000|2022-06-17 12:05:40|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655467550000|2022-06-17 12:05:50|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|0
1655467560000|2022-06-17 12:06:00|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|0
1655467570000|2022-06-17 12:06:10|30.23|30.15|30.18|30.1|30.23|30.15|30.18|30.1|2
1655467590000|2022-06-17 12:06:30|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|0
1655467630000|2022-06-17 12:07:10|||||||||2
1655467640000|2022-06-17 12:07:20|||||||||8
1655467680000|2022-06-17 12:08:00|||||||||9
1655467790000|2022-06-17 12:09:50|||||||||3
1655467800000|2022-06-17 12:10:00|30.16|30.08|30.16|30.08|30.16|30.08|30.13|30.05|8
1655467810000|2022-06-17 12:10:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655467850000|2022-06-17 12:10:50|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|18
1655468030000|2022-06-17 12:13:50|30.18|30.1|30.16|30.08|30.18|30.1|30.13|30.05|4
1655468040000|2022-06-17 12:14:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655468050000|2022-06-17 12:14:10|||||||||11
1655468080000|2022-06-17 12:14:40|||||||||1
1655468180000|2022-06-17 12:16:20|||||||||4
1655468190000|2022-06-17 12:16:30|||||||||1
1655468320000|2022-06-17 12:18:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|38
1655468330000|2022-06-17 12:18:50|30.18|30.1|30.18|30.1|30.18|30.1|30.16|30.08|0
1655468460000|2022-06-17 12:21:00|||||||||3
1655468480000|2022-06-17 12:21:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|8
1655468610000|2022-06-17 12:23:30|30.15|30.07|30.13|30.05|30.18|30.1|30.13|30.05|24
1655468810000|2022-06-17 12:26:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|19
1655468980000|2022-06-17 12:29:40|30.2|30.12|30.23|30.15|30.23|30.15|30.2|30.12|9
1655468990000|2022-06-17 12:29:50|||||||||2
1655469000000|2022-06-17 12:30:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|5
1655469020000|2022-06-17 12:30:20|30.15|30.07|30.16|30.08|30.16|30.08|30.15|30.07|4
1655469030000|2022-06-17 12:30:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1655469100000|2022-06-17 12:31:40|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|22
1655469110000|2022-06-17 12:31:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|1
1655469130000|2022-06-17 12:32:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|20
1655469160000|2022-06-17 12:32:40|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|12
1655469170000|2022-06-17 12:32:50|||||||||3
1655469220000|2022-06-17 12:33:40|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|1
1655469230000|2022-06-17 12:33:50|30.23|30.15|30.23|30.15|30.23|30.15|30.22|30.14|0
1655469240000|2022-06-17 12:34:00|30.22|30.14|30.18|30.1|30.22|30.14|30.18|30.1|14
1655469250000|2022-06-17 12:34:10|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|1
1655469270000|2022-06-17 12:34:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655469280000|2022-06-17 12:34:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|0
1655469290000|2022-06-17 12:34:50|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|0
1655469300000|2022-06-17 12:35:00|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|1
1655469310000|2022-06-17 12:35:10|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|1
1655469330000|2022-06-17 12:35:30|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|0
1655469340000|2022-06-17 12:35:40|||||||||1
1655469350000|2022-06-17 12:35:50|30.2|30.12|30.2|30.12|30.22|30.14|30.18|30.1|4
1655469360000|2022-06-17 12:36:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1655469420000|2022-06-17 12:37:00|||||||||15
1655469430000|2022-06-17 12:37:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|65
1655469460000|2022-06-17 12:37:40|30.25|30.17|30.25|30.17|30.25|30.17|30.23|30.15|19
1655469470000|2022-06-17 12:37:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|7
1655469480000|2022-06-17 12:38:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|4
1655469490000|2022-06-17 12:38:10|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|16
1655469560000|2022-06-17 12:39:20|||||||||4
1655469590000|2022-06-17 12:39:50|||||||||2
1655469600000|2022-06-17 12:40:00|||||||||1
1655469650000|2022-06-17 12:40:50|||||||||1
1655469660000|2022-06-17 12:41:00|||||||||1
1655469670000|2022-06-17 12:41:10|||||||||1
1655469680000|2022-06-17 12:41:20|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|14
1655469700000|2022-06-17 12:41:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|39
1655469780000|2022-06-17 12:43:00|||||||||1
1655469900000|2022-06-17 12:45:00|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|1
1655469910000|2022-06-17 12:45:10|30.27|30.19|30.32|30.24|30.32|30.24|30.27|30.19|0
1655469970000|2022-06-17 12:46:10|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|14
1655469980000|2022-06-17 12:46:20|30.32|30.24|30.37|30.29|30.37|30.29|30.32|30.24|6
1655469990000|2022-06-17 12:46:30|30.39|30.31|30.39|30.31|30.39|30.31|30.37|30.29|7
1655470000000|2022-06-17 12:46:40|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|1
1655470010000|2022-06-17 12:46:50|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655470030000|2022-06-17 12:47:10|||||||||1
1655470040000|2022-06-17 12:47:20|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|1
1655470050000|2022-06-17 12:47:30|30.4|30.32|30.37|30.29|30.4|30.32|30.37|30.29|11
1655470060000|2022-06-17 12:47:40|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|1
1655470090000|2022-06-17 12:48:10|30.4|30.32|30.37|30.29|30.4|30.32|30.37|30.29|8
1655470130000|2022-06-17 12:48:50|30.4|30.32|30.4|30.32|30.4|30.32|30.37|30.29|30
1655470140000|2022-06-17 12:49:00|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1655470150000|2022-06-17 12:49:10|30.4|30.32|30.42|30.34|30.42|30.34|30.4|30.32|6
1655470190000|2022-06-17 12:49:50|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|21
1655470240000|2022-06-17 12:50:40|||||||||25
1655470260000|2022-06-17 12:51:00|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|21
1655470270000|2022-06-17 12:51:10|30.51|30.43|30.47|30.39|30.51|30.43|30.47|30.39|3
1655470290000|2022-06-17 12:51:30|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|5
1655470300000|2022-06-17 12:51:40|||||||||16
1655470310000|2022-06-17 12:51:50|||||||||1
1655470340000|2022-06-17 12:52:20|30.49|30.41|30.5|30.42|30.52|30.44|30.47|30.39|11
1655470350000|2022-06-17 12:52:30|30.52|30.44|30.52|30.44|30.52|30.44|30.5|30.42|2
1655470370000|2022-06-17 12:52:50|||||||||1
1655470410000|2022-06-17 12:53:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|5
1655470440000|2022-06-17 12:54:00|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|1
1655470470000|2022-06-17 12:54:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|13
1655470480000|2022-06-17 12:54:40|30.5|30.42|30.5|30.42|30.52|30.44|30.5|30.42|3
1655470490000|2022-06-17 12:54:50|30.47|30.39|30.47|30.39|30.5|30.42|30.47|30.39|0
1655470520000|2022-06-17 12:55:20|||||||||7
1655470540000|2022-06-17 12:55:40|||||||||2
1655470550000|2022-06-17 12:55:50|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|20
1655470560000|2022-06-17 12:56:00|30.47|30.39|30.49|30.41|30.49|30.41|30.47|30.39|1
1655470570000|2022-06-17 12:56:10|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655470610000|2022-06-17 12:56:50|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|8
1655470620000|2022-06-17 12:57:00|30.57|30.49|30.52|30.44|30.57|30.49|30.52|30.44|0
1655470630000|2022-06-17 12:57:10|30.54|30.46|30.54|30.46|30.55|30.47|30.54|30.46|0
1655470640000|2022-06-17 12:57:20|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655470680000|2022-06-17 12:58:00|||||||||3
1655470690000|2022-06-17 12:58:10|30.54|30.46|30.52|30.44|30.57|30.49|30.52|30.44|7
1655470700000|2022-06-17 12:58:20|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|9
1655470710000|2022-06-17 12:58:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|22
1655470720000|2022-06-17 12:58:40|30.52|30.44|30.52|30.44|30.55|30.47|30.52|30.44|3
1655470730000|2022-06-17 12:58:50|||||||||10
1655470740000|2022-06-17 12:59:00|||||||||1
1655470750000|2022-06-17 12:59:10|||||||||10
1655470760000|2022-06-17 12:59:20|||||||||10
1655470770000|2022-06-17 12:59:30|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|39
1655470780000|2022-06-17 12:59:40|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|17
1655470790000|2022-06-17 12:59:50|||||||||1
1655470800000|2022-06-17 13:00:00|||||||||5
1655470830000|2022-06-17 13:00:30|||||||||2
1655470880000|2022-06-17 13:01:20|||||||||4
1655470910000|2022-06-17 13:01:50|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|30
1655470940000|2022-06-17 13:02:20|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|3
1655470970000|2022-06-17 13:02:50|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|1
1655471020000|2022-06-17 13:03:40|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|28
1655471030000|2022-06-17 13:03:50|30.55|30.47|30.52|30.44|30.55|30.47|30.52|30.44|0
1655471040000|2022-06-17 13:04:00|30.55|30.47|30.52|30.44|30.57|30.49|30.52|30.44|12
1655471050000|2022-06-17 13:04:10|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|12
1655471100000|2022-06-17 13:05:00|||||||||2
1655471130000|2022-06-17 13:05:30|||||||||1
1655471140000|2022-06-17 13:05:40|||||||||2
1655471180000|2022-06-17 13:06:20|||||||||6
1655471190000|2022-06-17 13:06:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|12
1655471230000|2022-06-17 13:07:10|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|27
1655471270000|2022-06-17 13:07:50|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|18
1655471300000|2022-06-17 13:08:20|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|1
1655471340000|2022-06-17 13:09:00|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|4
1655471380000|2022-06-17 13:09:40|30.65|30.57|30.67|30.59|30.67|30.59|30.65|30.57|0
1655471400000|2022-06-17 13:10:00|30.65|30.57|30.65|30.57|30.67|30.59|30.62|30.54|12
1655471410000|2022-06-17 13:10:10|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1655471430000|2022-06-17 13:10:30|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|24
1655471440000|2022-06-17 13:10:40|30.67|30.59|30.67|30.59|30.67|30.59|30.65|30.57|0
1655471470000|2022-06-17 13:11:10|||||||||5
1655471490000|2022-06-17 13:11:30|30.7|30.62|30.72|30.64|30.72|30.64|30.67|30.59|15
1655471500000|2022-06-17 13:11:40|30.7|30.62|30.67|30.59|30.72|30.64|30.67|30.59|12
1655471540000|2022-06-17 13:12:20|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|6
1655471550000|2022-06-17 13:12:30|30.72|30.64|30.72|30.64|30.72|30.64|30.72|30.64|0
1655471570000|2022-06-17 13:12:50|30.7|30.62|30.72|30.64|30.72|30.64|30.7|30.62|13
1655471580000|2022-06-17 13:13:00|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|17
1655471590000|2022-06-17 13:13:10|30.65|30.57|30.65|30.57|30.67|30.59|30.65|30.57|30
1655471600000|2022-06-17 13:13:20|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|0
1655471630000|2022-06-17 13:13:50|30.65|30.57|30.67|30.59|30.67|30.59|30.62|30.54|8
1655471640000|2022-06-17 13:14:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|16
1655471660000|2022-06-17 13:14:20|||||||||9
1655471680000|2022-06-17 13:14:40|||||||||10
1655471710000|2022-06-17 13:15:10|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|1
1655471720000|2022-06-17 13:15:20|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|20
1655471730000|2022-06-17 13:15:30|30.62|30.54|30.65|30.57|30.65|30.57|30.62|30.54|5
1655471740000|2022-06-17 13:15:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|1
1655471760000|2022-06-17 13:16:00|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|28
1655471770000|2022-06-17 13:16:10|30.6|30.52|30.6|30.52|30.6|30.52|30.57|30.49|47
1655471780000|2022-06-17 13:16:20|30.57|30.49|30.6|30.52|30.6|30.52|30.57|30.49|2
1655471790000|2022-06-17 13:16:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1655471820000|2022-06-17 13:17:00|30.6|30.52|30.62|30.54|30.62|30.54|30.57|30.49|4
1655471850000|2022-06-17 13:17:30|||||||||23
1655471900000|2022-06-17 13:18:20|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|3
1655471910000|2022-06-17 13:18:30|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|6
1655471920000|2022-06-17 13:18:40|30.6|30.52|30.57|30.49|30.6|30.52|30.57|30.49|4
1655471940000|2022-06-17 13:19:00|||||||||7
1655471950000|2022-06-17 13:19:10|||||||||4
1655471960000|2022-06-17 13:19:20|30.6|30.52|30.6|30.52|30.62|30.54|30.57|30.49|1
1655471970000|2022-06-17 13:19:30|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1655471980000|2022-06-17 13:19:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1655471990000|2022-06-17 13:19:50|30.62|30.54|30.62|30.54|30.65|30.57|30.62|30.54|9
1655472000000|2022-06-17 13:20:00|30.65|30.57|30.67|30.59|30.67|30.59|30.62|30.54|29
1655472020000|2022-06-17 13:20:20|30.7|30.62|30.67|30.59|30.7|30.62|30.67|30.59|1
1655472050000|2022-06-17 13:20:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|2
1655472060000|2022-06-17 13:21:00|30.67|30.59|30.62|30.54|30.67|30.59|30.62|30.54|31
1655472090000|2022-06-17 13:21:30|||||||||10
1655472100000|2022-06-17 13:21:40|30.58|30.5|30.62|30.54|30.62|30.54|30.58|30.5|40
1655472130000|2022-06-17 13:22:10|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|21
1655472150000|2022-06-17 13:22:30|30.65|30.57|30.62|30.54|30.65|30.57|30.62|30.54|5
1655472230000|2022-06-17 13:23:50|30.65|30.57|30.65|30.57|30.65|30.57|30.62|30.54|0
1655472240000|2022-06-17 13:24:00|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1655472280000|2022-06-17 13:24:40|30.6|30.52|30.58|30.5|30.6|30.52|30.58|30.5|7
1655472300000|2022-06-17 13:25:00|30.53|30.45|30.53|30.45|30.53|30.45|30.48|30.4|31
1655472310000|2022-06-17 13:25:10|30.55|30.47|30.55|30.47|30.55|30.47|30.53|30.45|2
1655472320000|2022-06-17 13:25:20|30.58|30.5|30.55|30.47|30.58|30.5|30.53|30.45|1
1655472330000|2022-06-17 13:25:30|30.56|30.48|30.53|30.45|30.56|30.48|30.53|30.45|0
1655472380000|2022-06-17 13:26:20|30.55|30.47|30.53|30.45|30.58|30.5|30.53|30.45|10
1655472390000|2022-06-17 13:26:30|30.58|30.5|30.58|30.5|30.58|30.5|30.58|30.5|8
1655472400000|2022-06-17 13:26:40|30.57|30.49|30.58|30.5|30.58|30.5|30.55|30.47|12
1655472410000|2022-06-17 13:26:50|30.56|30.48|30.56|30.48|30.58|30.5|30.56|30.48|0
1655472420000|2022-06-17 13:27:00|30.58|30.5|30.58|30.5|30.58|30.5|30.56|30.48|3
1655472430000|2022-06-17 13:27:10|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|1
1655472460000|2022-06-17 13:27:40|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|4
1655472470000|2022-06-17 13:27:50|30.62|30.54|30.58|30.5|30.62|30.54|30.58|30.5|20
1655472480000|2022-06-17 13:28:00|30.62|30.54|30.57|30.49|30.62|30.54|30.53|30.45|72
1655472500000|2022-06-17 13:28:20|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|7
1655472540000|2022-06-17 13:29:00|30.57|30.49|30.57|30.49|30.57|30.49|30.53|30.45|10
1655472600000|2022-06-17 13:30:00|30.55|30.47|30.5|30.42|30.55|30.47|30.48|30.4|48
1655472610000|2022-06-17 13:30:10|30.48|30.4|30.48|30.4|30.48|30.4|30.45|30.37|40
1655472620000|2022-06-17 13:30:20|30.5|30.42|30.48|30.4|30.52|30.44|30.48|30.4|9
1655472640000|2022-06-17 13:30:40|30.43|30.35|30.43|30.35|30.45|30.37|30.43|30.35|34
1655472650000|2022-06-17 13:30:50|30.45|30.37|30.47|30.39|30.48|30.4|30.45|30.37|4
1655472660000|2022-06-17 13:31:00|30.48|30.4|30.43|30.35|30.48|30.4|30.43|30.35|15
1655472680000|2022-06-17 13:31:20|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|50
1655472690000|2022-06-17 13:31:30|30.45|30.37|30.48|30.4|30.48|30.4|30.45|30.37|36
1655472700000|2022-06-17 13:31:40|30.47|30.39|30.47|30.39|30.47|30.39|30.45|30.37|37
1655472720000|2022-06-17 13:32:00|30.45|30.37|30.47|30.39|30.47|30.39|30.43|30.35|6
1655472730000|2022-06-17 13:32:10|||||||||2
1655472740000|2022-06-17 13:32:20|30.43|30.35|30.43|30.35|30.45|30.37|30.43|30.35|43
1655472750000|2022-06-17 13:32:30|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|0
1655472760000|2022-06-17 13:32:40|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|0
1655472770000|2022-06-17 13:32:50|30.43|30.35|30.43|30.35|30.45|30.37|30.42|30.34|1
1655472780000|2022-06-17 13:33:00|30.45|30.37|30.47|30.39|30.47|30.39|30.43|30.35|8
1655472790000|2022-06-17 13:33:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|3
1655472810000|2022-06-17 13:33:30|30.45|30.37|30.38|30.3|30.45|30.37|30.38|30.3|28
1655472830000|2022-06-17 13:33:50|30.4|30.32|30.42|30.34|30.43|30.35|30.4|30.32|29
1655472840000|2022-06-17 13:34:00|30.38|30.3|30.38|30.3|30.4|30.32|30.38|30.3|7
1655472850000|2022-06-17 13:34:10|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|0
1655472870000|2022-06-17 13:34:30|30.36|30.28|30.35|30.27|30.38|30.3|30.35|30.27|60
1655472880000|2022-06-17 13:34:40|30.37|30.29|30.37|30.29|30.38|30.3|30.37|30.29|0
1655472890000|2022-06-17 13:34:50|30.38|30.3|30.38|30.3|30.4|30.32|30.38|30.3|1
1655472900000|2022-06-17 13:35:00|30.42|30.34|30.38|30.3|30.42|30.34|30.37|30.29|6
1655472910000|2022-06-17 13:35:10|30.4|30.32|30.38|30.3|30.42|30.34|30.37|30.29|8
1655472920000|2022-06-17 13:35:20|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655472930000|2022-06-17 13:35:30|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|0
1655472940000|2022-06-17 13:35:40|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|12
1655472950000|2022-06-17 13:35:50|30.38|30.3|30.42|30.34|30.42|30.34|30.38|30.3|36
1655472960000|2022-06-17 13:36:00|30.4|30.32|30.4|30.32|30.42|30.34|30.38|30.3|3
1655472970000|2022-06-17 13:36:10|30.38|30.3|30.42|30.34|30.42|30.34|30.38|30.3|0
1655472980000|2022-06-17 13:36:20|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|4
1655472990000|2022-06-17 13:36:30|30.4|30.32|30.38|30.3|30.42|30.34|30.38|30.3|11
1655473000000|2022-06-17 13:36:40|30.4|30.32|30.38|30.3|30.42|30.34|30.38|30.3|0
1655473020000|2022-06-17 13:37:00|30.42|30.34|30.42|30.34|30.42|30.34|30.38|30.3|5
1655473030000|2022-06-17 13:37:10|30.4|30.32|30.38|30.3|30.4|30.32|30.38|30.3|7
1655473040000|2022-06-17 13:37:20|30.4|30.32|30.43|30.35|30.43|30.35|30.38|30.3|0
1655473050000|2022-06-17 13:37:30|30.42|30.34|30.42|30.34|30.43|30.35|30.42|30.34|1
1655473060000|2022-06-17 13:37:40|30.4|30.32|30.43|30.35|30.43|30.35|30.4|30.32|16
1655473070000|2022-06-17 13:37:50|30.42|30.34|30.42|30.34|30.43|30.35|30.42|30.34|0
1655473080000|2022-06-17 13:38:00|30.45|30.37|30.45|30.37|30.47|30.39|30.45|30.37|1
1655473090000|2022-06-17 13:38:10|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|0
1655473120000|2022-06-17 13:38:40|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|24
1655473130000|2022-06-17 13:38:50|30.5|30.42|30.47|30.39|30.52|30.44|30.47|30.39|16
1655473140000|2022-06-17 13:39:00|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|0
1655473150000|2022-06-17 13:39:10|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|0
1655473160000|2022-06-17 13:39:20|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|0
1655473170000|2022-06-17 13:39:30|30.5|30.42|30.47|30.39|30.5|30.42|30.47|30.39|2
1655473180000|2022-06-17 13:39:40|30.45|30.37|30.42|30.34|30.47|30.39|30.42|30.34|17
1655473190000|2022-06-17 13:39:50|30.45|30.37|30.47|30.39|30.47|30.39|30.45|30.37|0
1655473200000|2022-06-17 13:40:00|30.45|30.37|30.42|30.34|30.45|30.37|30.42|30.34|23
1655473220000|2022-06-17 13:40:20|30.38|30.3|30.4|30.32|30.4|30.32|30.37|30.29|7
1655473230000|2022-06-17 13:40:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1655473240000|2022-06-17 13:40:40|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|21
1655473250000|2022-06-17 13:40:50|30.35|30.27|30.37|30.29|30.37|30.29|30.33|30.25|28
1655473260000|2022-06-17 13:41:00|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|9
1655473270000|2022-06-17 13:41:10|30.33|30.25|30.32|30.24|30.33|30.25|30.28|30.2|34
1655473280000|2022-06-17 13:41:20|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1655473290000|2022-06-17 13:41:30|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|35
1655473310000|2022-06-17 13:41:50|||||||||2
1655473320000|2022-06-17 13:42:00|30.28|30.2|30.23|30.15|30.28|30.2|30.23|30.15|16
1655473360000|2022-06-17 13:42:40|30.26|30.18|30.28|30.2|30.3|30.22|30.26|30.18|47
1655473380000|2022-06-17 13:43:00|30.26|30.18|30.23|30.15|30.28|30.2|30.23|30.15|17
1655473410000|2022-06-17 13:43:30|30.18|30.1|30.23|30.15|30.23|30.15|30.18|30.1|21
1655473420000|2022-06-17 13:43:40|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|5
1655473430000|2022-06-17 13:43:50|30.21|30.13|30.23|30.15|30.23|30.15|30.2|30.12|3
1655473450000|2022-06-17 13:44:10|30.25|30.17|30.26|30.18|30.26|30.18|30.23|30.15|11
1655473460000|2022-06-17 13:44:20|30.25|30.17|30.23|30.15|30.26|30.18|30.23|30.15|0
1655473500000|2022-06-17 13:45:00|||||||||25
1655473530000|2022-06-17 13:45:30|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|4
1655473540000|2022-06-17 13:45:40|30.18|30.1|30.2|30.12|30.23|30.15|30.18|30.1|0
1655473550000|2022-06-17 13:45:50|30.18|30.1|30.23|30.15|30.23|30.15|30.18|30.1|0
1655473560000|2022-06-17 13:46:00|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|6
1655473620000|2022-06-17 13:47:00|30.16|30.08|30.13|30.05|30.16|30.08|30.13|30.05|12
1655473630000|2022-06-17 13:47:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|52
1655473640000|2022-06-17 13:47:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|9
1655473650000|2022-06-17 13:47:30|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|2
1655473660000|2022-06-17 13:47:40|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|6
1655473740000|2022-06-17 13:49:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|21
1655473750000|2022-06-17 13:49:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|54
1655473770000|2022-06-17 13:49:30|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|27
1655473780000|2022-06-17 13:49:40|30.16|30.08|30.18|30.1|30.18|30.1|30.16|30.08|4
1655473790000|2022-06-17 13:49:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|3
1655473820000|2022-06-17 13:50:20|30.08|30|30.08|30|30.13|30.05|30.08|30|12
1655473830000|2022-06-17 13:50:30|30.06|29.98|30.08|30|30.08|30|30.06|29.98|23
1655473850000|2022-06-17 13:50:50|30.11|30.03|30.13|30.05|30.13|30.05|30.11|30.03|11
1655473870000|2022-06-17 13:51:10|30.11|30.03|30.08|30|30.11|30.03|30.08|30|3
1655473880000|2022-06-17 13:51:20|30.06|29.98|30.08|30|30.08|30|30.06|29.98|15
1655473890000|2022-06-17 13:51:30|30.03|29.95|30.06|29.98|30.08|30|30.03|29.95|19
1655473900000|2022-06-17 13:51:40|30.08|30|30.03|29.95|30.08|30|30.03|29.95|0
1655473910000|2022-06-17 13:51:50|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|9
1655473920000|2022-06-17 13:52:00|30.06|29.98|30.06|29.98|30.06|29.98|30.03|29.95|3
1655473930000|2022-06-17 13:52:10|30.03|29.95|30.03|29.95|30.08|30|30.03|29.95|5
1655473940000|2022-06-17 13:52:20|30.06|29.98|30.08|30|30.08|30|30.03|29.95|5
1655473950000|2022-06-17 13:52:30|30.03|29.95|30.08|30|30.08|30|30.03|29.95|5
1655473960000|2022-06-17 13:52:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|1
1655473970000|2022-06-17 13:52:50|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|0
1655473980000|2022-06-17 13:53:00|30.03|29.95|30.03|29.95|30.06|29.98|30.03|29.95|0
1655474030000|2022-06-17 13:53:50|30.01|29.93|30.03|29.95|30.03|29.95|29.99|29.91|8
1655474040000|2022-06-17 13:54:00|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|2
1655474060000|2022-06-17 13:54:20|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|0
1655474110000|2022-06-17 13:55:10|29.99|29.91|29.98|29.9|30.01|29.93|29.98|29.9|8
1655474120000|2022-06-17 13:55:20|||||||||50
1655474130000|2022-06-17 13:55:30|30.01|29.93|30.03|29.95|30.03|29.95|29.99|29.91|0
1655474170000|2022-06-17 13:56:10|||||||||13
1655474180000|2022-06-17 13:56:20|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|5
1655474190000|2022-06-17 13:56:30|29.98|29.9|29.98|29.9|30.01|29.93|29.98|29.9|2
1655474210000|2022-06-17 13:56:50|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|59
1655474220000|2022-06-17 13:57:00|30.03|29.95|30.03|29.95|30.03|29.95|30.01|29.93|2
1655474240000|2022-06-17 13:57:20|30.08|30|30.08|30|30.08|30|30.06|29.98|55
1655474250000|2022-06-17 13:57:30|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|53
1655474260000|2022-06-17 13:57:40|30.08|30|30.13|30.05|30.13|30.05|30.08|30|0
1655474290000|2022-06-17 13:58:10|30.16|30.08|30.13|30.05|30.18|30.1|30.13|30.05|26
1655474380000|2022-06-17 13:59:40|30.11|30.03|30.08|30|30.13|30.05|30.08|30|32
1655474400000|2022-06-17 14:00:00|30.11|30.03|30.13|30.05|30.13|30.05|30.08|30|4
1655474430000|2022-06-17 14:00:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|10
1655474450000|2022-06-17 14:00:50|30.21|30.13|30.23|30.15|30.23|30.15|30.21|30.13|7
1655474460000|2022-06-17 14:01:00|||||||||2
1655474470000|2022-06-17 14:01:10|30.21|30.13|30.23|30.15|30.23|30.15|30.18|30.1|19
1655474490000|2022-06-17 14:01:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|20
1655474500000|2022-06-17 14:01:40|30.3|30.22|30.28|30.2|30.32|30.24|30.28|30.2|10
1655474520000|2022-06-17 14:02:00|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|0
1655474530000|2022-06-17 14:02:10|30.28|30.2|30.28|30.2|30.28|30.2|30.27|30.19|0
1655474540000|2022-06-17 14:02:20|30.3|30.22|30.28|30.2|30.32|30.24|30.28|30.2|6
1655474550000|2022-06-17 14:02:30|30.3|30.22|30.28|30.2|30.32|30.24|30.28|30.2|0
1655474560000|2022-06-17 14:02:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1655474570000|2022-06-17 14:02:50|30.28|30.2|30.3|30.22|30.32|30.24|30.28|30.2|3
1655474580000|2022-06-17 14:03:00|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|0
1655474590000|2022-06-17 14:03:10|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|11
1655474600000|2022-06-17 14:03:20|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1655474610000|2022-06-17 14:03:30|||||||||2
1655474620000|2022-06-17 14:03:40|30.3|30.22|30.28|30.2|30.32|30.24|30.28|30.2|21
1655474630000|2022-06-17 14:03:50|30.32|30.24|30.32|30.24|30.32|30.24|30.3|30.22|6
1655474640000|2022-06-17 14:04:00|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|1
1655474670000|2022-06-17 14:04:30|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1655474680000|2022-06-17 14:04:40|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|17
1655474700000|2022-06-17 14:05:00|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|4
1655474710000|2022-06-17 14:05:10|30.32|30.24|30.32|30.24|30.32|30.24|30.3|30.22|0
1655474720000|2022-06-17 14:05:20|30.33|30.25|30.33|30.25|30.37|30.29|30.33|30.25|14
1655474730000|2022-06-17 14:05:30|30.32|30.24|30.32|30.24|30.32|30.24|30.3|30.22|0
1655474740000|2022-06-17 14:05:40|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1655474760000|2022-06-17 14:06:00|30.34|30.26|30.32|30.24|30.37|30.29|30.32|30.24|2
1655474790000|2022-06-17 14:06:30|30.34|30.26|30.37|30.29|30.37|30.29|30.32|30.24|0
1655474810000|2022-06-17 14:06:50|||||||||1
1655474820000|2022-06-17 14:07:00|30.33|30.25|30.32|30.24|30.35|30.27|30.32|30.24|9
1655474830000|2022-06-17 14:07:10|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|9
1655474840000|2022-06-17 14:07:20|||||||||2
1655474850000|2022-06-17 14:07:30|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|10
1655474860000|2022-06-17 14:07:40|||||||||2
1655474920000|2022-06-17 14:08:40|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|13
1655474930000|2022-06-17 14:08:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|33
1655474940000|2022-06-17 14:09:00|30.35|30.27|30.27|30.19|30.35|30.27|30.27|30.19|21
1655474950000|2022-06-17 14:09:10|30.29|30.21|30.32|30.24|30.32|30.24|30.29|30.21|0
1655474960000|2022-06-17 14:09:20|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|5
1655474970000|2022-06-17 14:09:30|30.34|30.26|30.37|30.29|30.37|30.29|30.32|30.24|103
1655474990000|2022-06-17 14:09:50|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|16
1655475000000|2022-06-17 14:10:00|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|0
1655475010000|2022-06-17 14:10:10|||||||||60
1655475020000|2022-06-17 14:10:20|30.34|30.26|30.34|30.26|30.37|30.29|30.32|30.24|8
1655475030000|2022-06-17 14:10:30|30.37|30.29|30.37|30.29|30.37|30.29|30.34|30.26|5
1655475040000|2022-06-17 14:10:40|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|21
1655475050000|2022-06-17 14:10:50|30.37|30.29|30.37|30.29|30.37|30.29|30.34|30.26|72
1655475070000|2022-06-17 14:11:10|30.39|30.31|30.37|30.29|30.39|30.31|30.37|30.29|13
1655475100000|2022-06-17 14:11:40|30.34|30.26|30.34|30.26|30.35|30.27|30.34|30.26|30
1655475110000|2022-06-17 14:11:50|30.32|30.24|30.34|30.26|30.34|30.26|30.32|30.24|4
1655475120000|2022-06-17 14:12:00|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|0
1655475140000|2022-06-17 14:12:20|30.3|30.22|30.27|30.19|30.3|30.22|30.27|30.19|34
1655475150000|2022-06-17 14:12:30|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|11
1655475160000|2022-06-17 14:12:40|30.32|30.24|30.32|30.24|30.32|30.24|30.3|30.22|7
1655475170000|2022-06-17 14:12:50|30.3|30.22|30.27|30.19|30.3|30.22|30.27|30.19|1
1655475180000|2022-06-17 14:13:00|30.28|30.2|30.32|30.24|30.32|30.24|30.28|30.2|2
1655475200000|2022-06-17 14:13:20|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|6
1655475230000|2022-06-17 14:13:50|30.33|30.25|30.32|30.24|30.35|30.27|30.32|30.24|4
1655475240000|2022-06-17 14:14:00|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|0
1655475250000|2022-06-17 14:14:10|30.34|30.26|30.34|30.26|30.37|30.29|30.34|30.26|41
1655475260000|2022-06-17 14:14:20|30.35|30.27|30.32|30.24|30.37|30.29|30.32|30.24|9
1655475320000|2022-06-17 14:15:20|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|7
1655475330000|2022-06-17 14:15:30|30.39|30.31|30.37|30.29|30.42|30.34|30.37|30.29|22
1655475340000|2022-06-17 14:15:40|30.39|30.31|30.37|30.29|30.42|30.34|30.37|30.29|42
1655475350000|2022-06-17 14:15:50|30.39|30.31|30.42|30.34|30.42|30.34|30.37|30.29|0
1655475360000|2022-06-17 14:16:00|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|6
1655475370000|2022-06-17 14:16:10|30.37|30.29|30.42|30.34|30.42|30.34|30.37|30.29|1
1655475390000|2022-06-17 14:16:30|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|27
1655475410000|2022-06-17 14:16:50|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|2
1655475420000|2022-06-17 14:17:00|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|0
1655475430000|2022-06-17 14:17:10|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|0
1655475440000|2022-06-17 14:17:20|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|3
1655475500000|2022-06-17 14:18:20|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|25
1655475510000|2022-06-17 14:18:30|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|13
1655475540000|2022-06-17 14:19:00|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|1
1655475550000|2022-06-17 14:19:10|30.49|30.41|30.49|30.41|30.49|30.41|30.47|30.39|0
1655475560000|2022-06-17 14:19:20|30.47|30.39|30.51|30.43|30.51|30.43|30.47|30.39|26
1655475570000|2022-06-17 14:19:30|30.56|30.48|30.54|30.46|30.56|30.48|30.53|30.45|17
1655475580000|2022-06-17 14:19:40|30.53|30.45|30.56|30.48|30.56|30.48|30.51|30.43|4
1655475600000|2022-06-17 14:20:00|||||||||3
1655475620000|2022-06-17 14:20:20|||||||||97
1655475630000|2022-06-17 14:20:30|30.58|30.5|30.61|30.53|30.61|30.53|30.58|30.5|7
1655475640000|2022-06-17 14:20:40|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|35
1655475650000|2022-06-17 14:20:50|30.68|30.6|30.68|30.6|30.71|30.63|30.66|30.58|13
1655475660000|2022-06-17 14:21:00|30.71|30.63|30.66|30.58|30.71|30.63|30.66|30.58|14
1655475670000|2022-06-17 14:21:10|30.68|30.6|30.66|30.58|30.71|30.63|30.66|30.58|8
1655475680000|2022-06-17 14:21:20|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|0
1655475690000|2022-06-17 14:21:30|||||||||6
1655475700000|2022-06-17 14:21:40|30.68|30.6|30.71|30.63|30.71|30.63|30.66|30.58|39
1655475710000|2022-06-17 14:21:50|||||||||16
1655475740000|2022-06-17 14:22:20|30.73|30.65|30.71|30.63|30.76|30.68|30.71|30.63|30
1655475750000|2022-06-17 14:22:30|||||||||15
1655475760000|2022-06-17 14:22:40|||||||||2
1655475800000|2022-06-17 14:23:20|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|18
1655475810000|2022-06-17 14:23:30|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|0
1655475820000|2022-06-17 14:23:40|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|2
1655475840000|2022-06-17 14:24:00|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|24
1655475850000|2022-06-17 14:24:10|30.63|30.55|30.66|30.58|30.66|30.58|30.63|30.55|4
1655475860000|2022-06-17 14:24:20|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1655475910000|2022-06-17 14:25:10|||||||||5
1655475930000|2022-06-17 14:25:30|30.61|30.53|30.66|30.58|30.66|30.58|30.61|30.53|7
1655475940000|2022-06-17 14:25:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|15
1655475950000|2022-06-17 14:25:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|52
1655475960000|2022-06-17 14:26:00|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|17
1655475970000|2022-06-17 14:26:10|30.53|30.45|30.54|30.46|30.56|30.48|30.51|30.43|36
1655475980000|2022-06-17 14:26:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|17
1655475990000|2022-06-17 14:26:30|30.53|30.45|30.53|30.45|30.53|30.45|30.53|30.45|18
1655476000000|2022-06-17 14:26:40|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1655476010000|2022-06-17 14:26:50|30.58|30.5|30.58|30.5|30.61|30.53|30.58|30.5|7
1655476020000|2022-06-17 14:27:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1655476030000|2022-06-17 14:27:10|30.58|30.5|30.61|30.53|30.61|30.53|30.56|30.48|12
1655476040000|2022-06-17 14:27:20|30.58|30.5|30.56|30.48|30.61|30.53|30.56|30.48|49
1655476050000|2022-06-17 14:27:30|30.61|30.53|30.61|30.53|30.61|30.53|30.58|30.5|51
1655476080000|2022-06-17 14:28:00|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|46
1655476090000|2022-06-17 14:28:10|30.61|30.53|30.63|30.55|30.66|30.58|30.61|30.53|21
1655476100000|2022-06-17 14:28:20|30.61|30.53|30.66|30.58|30.66|30.58|30.61|30.53|0
1655476110000|2022-06-17 14:28:30|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|3
1655476120000|2022-06-17 14:28:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|4
1655476130000|2022-06-17 14:28:50|30.56|30.48|30.56|30.48|30.61|30.53|30.56|30.48|152
1655476180000|2022-06-17 14:29:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|85
1655476190000|2022-06-17 14:29:50|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|28
1655476200000|2022-06-17 14:30:00|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|3
1655476210000|2022-06-17 14:30:10|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|20
1655476230000|2022-06-17 14:30:30|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|11
1655476270000|2022-06-17 14:31:10|30.54|30.46|30.51|30.43|30.56|30.48|30.51|30.43|14
1655476280000|2022-06-17 14:31:20|30.54|30.46|30.56|30.48|30.56|30.48|30.51|30.43|0
1655476290000|2022-06-17 14:31:30|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1655476310000|2022-06-17 14:31:50|30.54|30.46|30.56|30.48|30.56|30.48|30.51|30.43|15
1655476320000|2022-06-17 14:32:00|30.58|30.5|30.56|30.48|30.58|30.5|30.56|30.48|36
1655476360000|2022-06-17 14:32:40|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|50
1655476380000|2022-06-17 14:33:00|||||||||12
1655476390000|2022-06-17 14:33:10|||||||||19
1655476400000|2022-06-17 14:33:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|45
1655476410000|2022-06-17 14:33:30|30.57|30.49|30.61|30.53|30.61|30.53|30.57|30.49|45
1655476420000|2022-06-17 14:33:40|30.59|30.51|30.59|30.51|30.59|30.51|30.57|30.49|10
1655476430000|2022-06-17 14:33:50|30.61|30.53|30.61|30.53|30.61|30.53|30.59|30.51|0
1655476460000|2022-06-17 14:34:20|||||||||26
1655476480000|2022-06-17 14:34:40|||||||||11
1655476490000|2022-06-17 14:34:50|30.57|30.49|30.61|30.53|30.61|30.53|30.57|30.49|12
1655476500000|2022-06-17 14:35:00|30.64|30.56|30.66|30.58|30.66|30.58|30.63|30.55|27
1655476520000|2022-06-17 14:35:20|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|19
1655476530000|2022-06-17 14:35:30|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|4
1655476540000|2022-06-17 14:35:40|30.66|30.58|30.71|30.63|30.71|30.63|30.66|30.58|0
1655476570000|2022-06-17 14:36:10|30.73|30.65|30.71|30.63|30.73|30.65|30.71|30.63|8
1655476600000|2022-06-17 14:36:40|30.68|30.6|30.71|30.63|30.71|30.63|30.68|30.6|17
1655476610000|2022-06-17 14:36:50|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|2
1655476640000|2022-06-17 14:37:20|30.61|30.53|30.66|30.58|30.66|30.58|30.61|30.53|7
1655476650000|2022-06-17 14:37:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|2
1655476660000|2022-06-17 14:37:40|30.63|30.55|30.63|30.55|30.63|30.55|30.61|30.53|0
1655476670000|2022-06-17 14:37:50|30.66|30.58|30.61|30.53|30.66|30.58|30.61|30.53|2
1655476680000|2022-06-17 14:38:00|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|3
1655476690000|2022-06-17 14:38:10|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|0
1655476700000|2022-06-17 14:38:20|30.59|30.51|30.56|30.48|30.59|30.51|30.56|30.48|7
1655476710000|2022-06-17 14:38:30|30.52|30.44|30.51|30.43|30.52|30.44|30.51|30.43|38
1655476720000|2022-06-17 14:38:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|68
1655476730000|2022-06-17 14:38:50|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|1
1655476750000|2022-06-17 14:39:10|30.49|30.41|30.51|30.43|30.51|30.43|30.47|30.39|2
1655476800000|2022-06-17 14:40:00|30.53|30.45|30.51|30.43|30.53|30.45|30.51|30.43|65
1655476840000|2022-06-17 14:40:40|30.56|30.48|30.51|30.43|30.56|30.48|30.51|30.43|36
1655476860000|2022-06-17 14:41:00|30.54|30.46|30.56|30.48|30.56|30.48|30.52|30.44|1
1655476870000|2022-06-17 14:41:10|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|2
1655476940000|2022-06-17 14:42:20|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|3
1655476950000|2022-06-17 14:42:30|30.56|30.48|30.56|30.48|30.57|30.49|30.56|30.48|0
1655476960000|2022-06-17 14:42:40|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|7
1655477000000|2022-06-17 14:43:20|30.51|30.43|30.51|30.43|30.52|30.44|30.51|30.43|0
1655477020000|2022-06-17 14:43:40|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|10
1655477030000|2022-06-17 14:43:50|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|2
1655477040000|2022-06-17 14:44:00|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|0
1655477050000|2022-06-17 14:44:10|30.46|30.38|30.42|30.34|30.46|30.38|30.42|30.34|50
1655477060000|2022-06-17 14:44:20|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|2
1655477070000|2022-06-17 14:44:30|30.46|30.38|30.42|30.34|30.46|30.38|30.42|30.34|6
1655477080000|2022-06-17 14:44:40|30.44|30.36|30.42|30.34|30.44|30.36|30.42|30.34|4
1655477090000|2022-06-17 14:44:50|30.44|30.36|30.47|30.39|30.47|30.39|30.42|30.34|3
1655477120000|2022-06-17 14:45:20|||||||||10
1655477130000|2022-06-17 14:45:30|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|23
1655477140000|2022-06-17 14:45:40|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|20
1655477150000|2022-06-17 14:45:50|30.51|30.43|30.51|30.43|30.52|30.44|30.51|30.43|0
1655477160000|2022-06-17 14:46:00|30.52|30.44|30.52|30.44|30.52|30.44|30.51|30.43|0
1655477180000|2022-06-17 14:46:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|23
1655477190000|2022-06-17 14:46:30|30.51|30.43|30.52|30.44|30.52|30.44|30.51|30.43|5
1655477200000|2022-06-17 14:46:40|||||||||1
1655477220000|2022-06-17 14:47:00|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|5
1655477230000|2022-06-17 14:47:10|30.54|30.46|30.56|30.48|30.56|30.48|30.54|30.46|0
1655477240000|2022-06-17 14:47:20|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|18
1655477250000|2022-06-17 14:47:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|5
1655477260000|2022-06-17 14:47:40|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|0
1655477310000|2022-06-17 14:48:30|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|23
1655477330000|2022-06-17 14:48:50|30.59|30.51|30.61|30.53|30.61|30.53|30.59|30.51|5
1655477340000|2022-06-17 14:49:00|30.62|30.54|30.61|30.53|30.62|30.54|30.61|30.53|0
1655477360000|2022-06-17 14:49:20|||||||||1
1655477370000|2022-06-17 14:49:30|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|15
1655477380000|2022-06-17 14:49:40|30.56|30.48|30.52|30.44|30.56|30.48|30.52|30.44|4
1655477390000|2022-06-17 14:49:50|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|0
1655477410000|2022-06-17 14:50:10|30.59|30.51|30.61|30.53|30.61|30.53|30.57|30.49|3
1655477420000|2022-06-17 14:50:20|30.57|30.49|30.57|30.49|30.59|30.51|30.57|30.49|4
1655477430000|2022-06-17 14:50:30|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|0
1655477450000|2022-06-17 14:50:50|30.56|30.48|30.57|30.49|30.57|30.49|30.54|30.46|37
1655477460000|2022-06-17 14:51:00|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|2
1655477470000|2022-06-17 14:51:10|30.54|30.46|30.57|30.49|30.57|30.49|30.52|30.44|7
1655477510000|2022-06-17 14:51:50|30.56|30.48|30.54|30.46|30.57|30.49|30.52|30.44|54
1655477520000|2022-06-17 14:52:00|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|4
1655477540000|2022-06-17 14:52:20|30.54|30.46|30.52|30.44|30.57|30.49|30.52|30.44|0
1655477590000|2022-06-17 14:53:10|30.54|30.46|30.57|30.49|30.57|30.49|30.52|30.44|13
1655477650000|2022-06-17 14:54:10|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|2
1655477660000|2022-06-17 14:54:20|30.54|30.46|30.52|30.44|30.57|30.49|30.52|30.44|7
1655477670000|2022-06-17 14:54:30|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1655477690000|2022-06-17 14:54:50|30.54|30.46|30.52|30.44|30.54|30.46|30.52|30.44|0
1655477700000|2022-06-17 14:55:00|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|3
1655477720000|2022-06-17 14:55:20|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|10
1655477740000|2022-06-17 14:55:40|30.52|30.44|30.49|30.41|30.52|30.44|30.47|30.39|156
1655477750000|2022-06-17 14:55:50|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|0
1655477760000|2022-06-17 14:56:00|30.49|30.41|30.47|30.39|30.52|30.44|30.47|30.39|6
1655477770000|2022-06-17 14:56:10|30.49|30.41|30.47|30.39|30.49|30.41|30.47|30.39|31
1655477790000|2022-06-17 14:56:30|30.49|30.41|30.42|30.34|30.49|30.41|30.42|30.34|5
1655477800000|2022-06-17 14:56:40|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|35
1655477830000|2022-06-17 14:57:10|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|12
1655477840000|2022-06-17 14:57:20|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|1
1655477850000|2022-06-17 14:57:30|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|17
1655477980000|2022-06-17 14:59:40|30.47|30.39|30.47|30.39|30.52|30.44|30.47|30.39|15
1655477990000|2022-06-17 14:59:50|||||||||1
1655478000000|2022-06-17 15:00:00|30.5|30.42|30.52|30.44|30.52|30.44|30.47|30.39|18
1655478020000|2022-06-17 15:00:20|||||||||15
1655478030000|2022-06-17 15:00:30|||||||||21
1655478040000|2022-06-17 15:00:40|30.47|30.39|30.52|30.44|30.52|30.44|30.47|30.39|257
1655478050000|2022-06-17 15:00:50|||||||||40
1655478060000|2022-06-17 15:01:00|30.54|30.46|30.57|30.49|30.57|30.49|30.54|30.46|5
1655478080000|2022-06-17 15:01:20|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|3
1655478090000|2022-06-17 15:01:30|30.52|30.44|30.52|30.44|30.52|30.44|30.52|30.44|63
1655478100000|2022-06-17 15:01:40|30.5|30.42|30.47|30.39|30.52|30.44|30.47|30.39|2
1655478110000|2022-06-17 15:01:50|30.5|30.42|30.45|30.37|30.5|30.42|30.42|30.34|14
1655478120000|2022-06-17 15:02:00|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|12
1655478130000|2022-06-17 15:02:10|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|0
1655478140000|2022-06-17 15:02:20|30.38|30.3|30.4|30.32|30.4|30.32|30.38|30.3|8
1655478150000|2022-06-17 15:02:30|30.42|30.34|30.4|30.32|30.42|30.34|30.4|30.32|10
1655478160000|2022-06-17 15:02:40|30.38|30.3|30.38|30.3|30.4|30.32|30.37|30.29|7
1655478170000|2022-06-17 15:02:50|30.37|30.29|30.37|30.29|30.38|30.3|30.37|30.29|4
1655478180000|2022-06-17 15:03:00|30.38|30.3|30.37|30.29|30.42|30.34|30.37|30.29|29
1655478190000|2022-06-17 15:03:10|30.4|30.32|30.37|30.29|30.4|30.32|30.37|30.29|0
1655478230000|2022-06-17 15:03:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|9
1655478240000|2022-06-17 15:04:00|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|36
1655478250000|2022-06-17 15:04:10|30.32|30.24|30.32|30.24|30.32|30.24|30.28|30.2|8
1655478260000|2022-06-17 15:04:20|30.3|30.22|30.3|30.22|30.32|30.24|30.28|30.2|11
1655478270000|2022-06-17 15:04:30|30.32|30.24|30.32|30.24|30.32|30.24|30.28|30.2|4
1655478290000|2022-06-17 15:04:50|30.3|30.22|30.35|30.27|30.35|30.27|30.3|30.22|10
1655478300000|2022-06-17 15:05:00|30.37|30.29|30.34|30.26|30.37|30.29|30.34|30.26|2
1655478310000|2022-06-17 15:05:10|30.37|30.29|30.32|30.24|30.37|30.29|30.32|30.24|60
1655478340000|2022-06-17 15:05:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|39
1655478350000|2022-06-17 15:05:50|30.3|30.22|30.28|30.2|30.3|30.22|30.28|30.2|2
1655478360000|2022-06-17 15:06:00|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1655478370000|2022-06-17 15:06:10|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1655478380000|2022-06-17 15:06:20|30.32|30.24|30.28|30.2|30.32|30.24|30.28|30.2|1
1655478390000|2022-06-17 15:06:30|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|0
1655478400000|2022-06-17 15:06:40|30.27|30.19|30.28|30.2|30.3|30.22|30.27|30.19|0
1655478410000|2022-06-17 15:06:50|30.27|30.19|30.27|30.19|30.28|30.2|30.27|30.19|0
1655478420000|2022-06-17 15:07:00|30.28|30.2|30.23|30.15|30.28|30.2|30.23|30.15|12
1655478460000|2022-06-17 15:07:40|30.22|30.14|30.18|30.1|30.22|30.14|30.18|30.1|3
1655478470000|2022-06-17 15:07:50|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655478480000|2022-06-17 15:08:00|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|11
1655478500000|2022-06-17 15:08:20|30.18|30.1|30.18|30.1|30.18|30.1|30.17|30.09|0
1655478520000|2022-06-17 15:08:40|||||||||15
1655478530000|2022-06-17 15:08:50|||||||||16
1655478540000|2022-06-17 15:09:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|9
1655478550000|2022-06-17 15:09:10|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|1
1655478560000|2022-06-17 15:09:20|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1655478580000|2022-06-17 15:09:40|30.12|30.04|30.1|30.02|30.12|30.04|30.08|30|7
1655478590000|2022-06-17 15:09:50|30.08|30|30.08|30|30.08|30|30.08|30|0
1655478600000|2022-06-17 15:10:00|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1655478610000|2022-06-17 15:10:10|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|24
1655478620000|2022-06-17 15:10:20|||||||||25
1655478640000|2022-06-17 15:10:40|||||||||1
1655478670000|2022-06-17 15:11:10|30.12|30.04|30.12|30.04|30.13|30.05|30.1|30.02|12
1655478680000|2022-06-17 15:11:20|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|50
1655478690000|2022-06-17 15:11:30|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|3
1655478710000|2022-06-17 15:11:50|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|10
1655478720000|2022-06-17 15:12:00|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1655478740000|2022-06-17 15:12:20|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655478750000|2022-06-17 15:12:30|||||||||19
1655478760000|2022-06-17 15:12:40|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|26
1655478780000|2022-06-17 15:13:00|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1655478790000|2022-06-17 15:13:10|30.17|30.09|30.17|30.09|30.18|30.1|30.17|30.09|0
1655478800000|2022-06-17 15:13:20|30.18|30.1|30.18|30.1|30.18|30.1|30.17|30.09|0
1655478820000|2022-06-17 15:13:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655478840000|2022-06-17 15:14:00|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|2
1655478860000|2022-06-17 15:14:20|||||||||1
1655478870000|2022-06-17 15:14:30|30.18|30.1|30.18|30.1|30.2|30.12|30.18|30.1|20
1655478880000|2022-06-17 15:14:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655478890000|2022-06-17 15:14:50|||||||||5
1655478900000|2022-06-17 15:15:00|30.2|30.12|30.17|30.09|30.2|30.12|30.17|30.09|13
1655478910000|2022-06-17 15:15:10|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|22
1655478920000|2022-06-17 15:15:20|30.18|30.1|30.22|30.14|30.22|30.14|30.17|30.09|75
1655478930000|2022-06-17 15:15:30|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|8
1655478940000|2022-06-17 15:15:40|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|10
1655478950000|2022-06-17 15:15:50|30.15|30.07|30.17|30.09|30.17|30.09|30.13|30.05|0
1655478970000|2022-06-17 15:16:10|30.13|30.05|30.13|30.05|30.15|30.07|30.13|30.05|34
1655478980000|2022-06-17 15:16:20|30.15|30.07|30.17|30.09|30.17|30.09|30.12|30.04|4
1655478990000|2022-06-17 15:16:30|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|6
1655479000000|2022-06-17 15:16:40|30.08|30|30.12|30.04|30.12|30.04|30.08|30|8
1655479010000|2022-06-17 15:16:50|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|4
1655479020000|2022-06-17 15:17:00|30.1|30.02|30.08|30|30.1|30.02|30.07|29.99|0
1655479030000|2022-06-17 15:17:10|30.1|30.02|30.12|30.04|30.12|30.04|30.1|30.02|50
1655479060000|2022-06-17 15:17:40|30.13|30.05|30.12|30.04|30.13|30.05|30.12|30.04|58
1655479070000|2022-06-17 15:17:50|||||||||1
1655479080000|2022-06-17 15:18:00|30.14|30.06|30.12|30.04|30.14|30.06|30.12|30.04|6
1655479100000|2022-06-17 15:18:20|30.14|30.06|30.13|30.05|30.17|30.09|30.13|30.05|12
1655479110000|2022-06-17 15:18:30|30.12|30.04|30.1|30.02|30.12|30.04|30.08|30|23
1655479120000|2022-06-17 15:18:40|30.12|30.04|30.07|29.99|30.12|30.04|30.07|29.99|15
1655479130000|2022-06-17 15:18:50|30.05|29.97|30.08|30|30.08|30|30.03|29.95|6
1655479140000|2022-06-17 15:19:00|30.03|29.95|30.07|29.99|30.07|29.99|30.03|29.95|24
1655479150000|2022-06-17 15:19:10|30.03|29.95|30.03|29.95|30.05|29.97|30.03|29.95|19
1655479160000|2022-06-17 15:19:20|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|1
1655479170000|2022-06-17 15:19:30|30.05|29.97|30.05|29.97|30.07|29.99|30.03|29.95|17
1655479180000|2022-06-17 15:19:40|30.07|29.99|30.07|29.99|30.07|29.99|30.03|29.95|0
1655479190000|2022-06-17 15:19:50|30.08|30|30.07|29.99|30.08|30|30.07|29.99|0
1655479200000|2022-06-17 15:20:00|30.05|29.97|30.03|29.95|30.05|29.97|30.03|29.95|9
1655479210000|2022-06-17 15:20:10|30.07|29.99|30.08|30|30.08|30|30.07|29.99|3
1655479220000|2022-06-17 15:20:20|30.12|30.04|30.08|30|30.12|30.04|30.08|30|48
1655479230000|2022-06-17 15:20:30|30.1|30.02|30.08|30|30.1|30.02|30.08|30|0
1655479250000|2022-06-17 15:20:50|||||||||7
1655479260000|2022-06-17 15:21:00|30.12|30.04|30.12|30.04|30.12|30.04|30.08|30|20
1655479270000|2022-06-17 15:21:10|30.1|30.02|30.08|30|30.1|30.02|30.08|30|4
1655479290000|2022-06-17 15:21:30|||||||||8
1655479300000|2022-06-17 15:21:40|30.12|30.04|30.13|30.05|30.13|30.05|30.12|30.04|0
1655479330000|2022-06-17 15:22:10|30.15|30.07|30.17|30.09|30.17|30.09|30.13|30.05|14
1655479340000|2022-06-17 15:22:20|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|12
1655479360000|2022-06-17 15:22:40|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|4
1655479370000|2022-06-17 15:22:50|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|12
1655479380000|2022-06-17 15:23:00|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|6
1655479400000|2022-06-17 15:23:20|30.15|30.07|30.15|30.07|30.17|30.09|30.15|30.07|1
1655479410000|2022-06-17 15:23:30|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|10
1655479420000|2022-06-17 15:23:40|30.17|30.09|30.13|30.05|30.17|30.09|30.13|30.05|0
1655479430000|2022-06-17 15:23:50|30.15|30.07|30.13|30.05|30.15|30.07|30.13|30.05|0
1655479440000|2022-06-17 15:24:00|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1655479450000|2022-06-17 15:24:10|30.15|30.07|30.17|30.09|30.17|30.09|30.15|30.07|16
1655479460000|2022-06-17 15:24:20|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|1
1655479470000|2022-06-17 15:24:30|||||||||2
1655479480000|2022-06-17 15:24:40|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|1
1655479490000|2022-06-17 15:24:50|||||||||9
1655479500000|2022-06-17 15:25:00|||||||||1
1655479510000|2022-06-17 15:25:10|30.18|30.1|30.18|30.1|30.22|30.14|30.17|30.09|26
1655479520000|2022-06-17 15:25:20|30.2|30.12|30.18|30.1|30.2|30.12|30.17|30.09|13
1655479530000|2022-06-17 15:25:30|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|8
1655479540000|2022-06-17 15:25:40|30.2|30.12|30.18|30.1|30.2|30.12|30.18|30.1|25
1655479550000|2022-06-17 15:25:50|||||||||2
1655479560000|2022-06-17 15:26:00|30.17|30.09|30.17|30.09|30.17|30.09|30.15|30.07|18
1655479570000|2022-06-17 15:26:10|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|11
1655479580000|2022-06-17 15:26:20|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|0
1655479590000|2022-06-17 15:26:30|30.17|30.09|30.18|30.1|30.18|30.1|30.17|30.09|1
1655479600000|2022-06-17 15:26:40|||||||||1
1655479610000|2022-06-17 15:26:50|30.17|30.09|30.13|30.05|30.17|30.09|30.13|30.05|10
1655479640000|2022-06-17 15:27:20|||||||||1
1655479650000|2022-06-17 15:27:30|||||||||1
1655479660000|2022-06-17 15:27:40|||||||||3
1655479670000|2022-06-17 15:27:50|30.1|30.02|30.08|30|30.1|30.02|30.08|30|41
1655479690000|2022-06-17 15:28:10|||||||||14
1655479710000|2022-06-17 15:28:30|||||||||15
1655479730000|2022-06-17 15:28:50|30.07|29.99|30.08|30|30.08|30|30.07|29.99|56
1655479740000|2022-06-17 15:29:00|30.12|30.04|30.08|30|30.12|30.04|30.08|30|75
1655479750000|2022-06-17 15:29:10|30.1|30.02|30.12|30.04|30.12|30.04|30.08|30|45
1655479760000|2022-06-17 15:29:20|30.13|30.05|30.17|30.09|30.17|30.09|30.13|30.05|23
1655479770000|2022-06-17 15:29:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|26
1655479780000|2022-06-17 15:29:40|30.15|30.07|30.17|30.09|30.17|30.09|30.13|30.05|62
1655479790000|2022-06-17 15:29:50|30.15|30.07|30.12|30.04|30.15|30.07|30.12|30.04|53
1655479800000|2022-06-17 15:30:00|30.07|29.99|30.07|29.99|30.12|30.04|30.07|29.99|77
1655479810000|2022-06-17 15:30:10|30.05|29.97|29.98|29.9|30.05|29.97|29.98|29.9|15
1655479820000|2022-06-17 15:30:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|5
1655479830000|2022-06-17 15:30:30|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|4
1655479840000|2022-06-17 15:30:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|7
1655479850000|2022-06-17 15:30:50|29.97|29.89|29.93|29.85|29.97|29.89|29.93|29.85|17
1655479860000|2022-06-17 15:31:00|29.9|29.82|29.9|29.82|29.93|29.85|29.88|29.8|9
1655479870000|2022-06-17 15:31:10|29.88|29.8|29.92|29.84|29.93|29.85|29.88|29.8|13
1655479880000|2022-06-17 15:31:20|29.93|29.85|29.97|29.89|29.97|29.89|29.93|29.85|15
1655479890000|2022-06-17 15:31:30|29.98|29.9|30.02|29.94|30.02|29.94|29.97|29.89|19
1655479900000|2022-06-17 15:31:40|30|29.92|29.97|29.89|30.02|29.94|29.97|29.89|1
1655479910000|2022-06-17 15:31:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1655479920000|2022-06-17 15:32:00|29.97|29.89|29.98|29.9|29.98|29.9|29.93|29.85|14
1655479930000|2022-06-17 15:32:10|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|2
1655479940000|2022-06-17 15:32:20|29.9|29.82|29.93|29.85|29.93|29.85|29.9|29.82|34
1655479950000|2022-06-17 15:32:30|29.9|29.82|29.93|29.85|29.93|29.85|29.88|29.8|6
1655479960000|2022-06-17 15:32:40|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|3
1655479980000|2022-06-17 15:33:00|||||||||13
1655479990000|2022-06-17 15:33:10|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|30
1655480000000|2022-06-17 15:33:20|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|25
1655480010000|2022-06-17 15:33:30|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|13
1655480020000|2022-06-17 15:33:40|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|30
1655480030000|2022-06-17 15:33:50|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|17
1655480040000|2022-06-17 15:34:00|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|46
1655480050000|2022-06-17 15:34:10|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|49
1655480060000|2022-06-17 15:34:20|29.87|29.79|29.89|29.81|29.89|29.81|29.85|29.77|18
1655480070000|2022-06-17 15:34:30|29.92|29.84|29.91|29.83|29.94|29.86|29.89|29.81|2
1655480080000|2022-06-17 15:34:40|29.94|29.86|29.91|29.83|29.94|29.86|29.89|29.81|0
1655480090000|2022-06-17 15:34:50|29.94|29.86|29.94|29.86|29.94|29.86|29.91|29.83|0
1655480100000|2022-06-17 15:35:00|29.96|29.88|29.94|29.86|29.96|29.88|29.91|29.83|2
1655480110000|2022-06-17 15:35:10|29.96|29.88|29.96|29.88|29.99|29.91|29.94|29.86|3
1655480120000|2022-06-17 15:35:20|29.94|29.86|29.94|29.86|29.99|29.91|29.94|29.86|26
1655480130000|2022-06-17 15:35:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|0
1655480140000|2022-06-17 15:35:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|15
1655480150000|2022-06-17 15:35:50|29.96|29.88|29.99|29.91|29.99|29.91|29.94|29.86|17
1655480160000|2022-06-17 15:36:00|||||||||16
1655480170000|2022-06-17 15:36:10|29.94|29.86|29.96|29.88|29.99|29.91|29.94|29.86|4
1655480180000|2022-06-17 15:36:20|29.99|29.91|29.96|29.88|29.99|29.91|29.94|29.86|28
1655480190000|2022-06-17 15:36:30|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|2
1655480200000|2022-06-17 15:36:40|||||||||17
1655480210000|2022-06-17 15:36:50|29.96|29.88|29.96|29.88|29.97|29.89|29.94|29.86|18
1655480220000|2022-06-17 15:37:00|29.97|29.89|29.94|29.86|29.99|29.91|29.94|29.86|17
1655480230000|2022-06-17 15:37:10|29.95|29.87|29.94|29.86|29.97|29.89|29.94|29.86|14
1655480240000|2022-06-17 15:37:20|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|21
1655480250000|2022-06-17 15:37:30|||||||||15
1655480260000|2022-06-17 15:37:40|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|24
1655480270000|2022-06-17 15:37:50|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|2
1655480280000|2022-06-17 15:38:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|14
1655480290000|2022-06-17 15:38:10|29.9|29.82|29.88|29.8|29.9|29.82|29.85|29.77|22
1655480300000|2022-06-17 15:38:20|29.9|29.82|29.9|29.82|29.9|29.82|29.88|29.8|17
1655480310000|2022-06-17 15:38:30|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|21
1655480320000|2022-06-17 15:38:40|29.93|29.85|29.93|29.85|29.93|29.85|29.9|29.82|13
1655480330000|2022-06-17 15:38:50|29.9|29.82|29.9|29.82|29.93|29.85|29.9|29.82|23
1655480340000|2022-06-17 15:39:00|29.93|29.85|29.9|29.82|29.95|29.87|29.9|29.82|14
1655480350000|2022-06-17 15:39:10|29.93|29.85|29.86|29.78|29.93|29.85|29.86|29.78|1
1655480360000|2022-06-17 15:39:20|29.85|29.77|29.9|29.82|29.9|29.82|29.85|29.77|4
1655480370000|2022-06-17 15:39:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|47
1655480380000|2022-06-17 15:39:40|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|37
1655480390000|2022-06-17 15:39:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|24
1655480400000|2022-06-17 15:40:00|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|12
1655480410000|2022-06-17 15:40:10|29.78|29.7|29.85|29.77|29.85|29.77|29.78|29.7|3
1655480420000|2022-06-17 15:40:20|29.8|29.72|29.8|29.72|29.83|29.75|29.8|29.72|4
1655480430000|2022-06-17 15:40:30|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1655480440000|2022-06-17 15:40:40|29.78|29.7|29.8|29.72|29.8|29.72|29.76|29.68|4
1655480460000|2022-06-17 15:41:00|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|0
1655480470000|2022-06-17 15:41:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|1
1655480480000|2022-06-17 15:41:20|29.81|29.73|29.8|29.72|29.83|29.75|29.8|29.72|1
1655480490000|2022-06-17 15:41:30|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1655480510000|2022-06-17 15:41:50|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|0
1655480520000|2022-06-17 15:42:00|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|4
1655480540000|2022-06-17 15:42:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1655480560000|2022-06-17 15:42:40|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|3
1655480570000|2022-06-17 15:42:50|29.85|29.77|29.85|29.77|29.85|29.77|29.82|29.74|0
1655480590000|2022-06-17 15:43:10|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|2
1655480610000|2022-06-17 15:43:30|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|2
1655480620000|2022-06-17 15:43:40|29.8|29.72|29.78|29.7|29.8|29.72|29.78|29.7|0
1655480630000|2022-06-17 15:43:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655480650000|2022-06-17 15:44:10|29.82|29.74|29.8|29.72|29.83|29.75|29.8|29.72|0
1655480660000|2022-06-17 15:44:20|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|4
1655480670000|2022-06-17 15:44:30|29.83|29.75|29.83|29.75|29.83|29.75|29.8|29.72|0
1655480680000|2022-06-17 15:44:40|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|0
1655480700000|2022-06-17 15:45:00|29.88|29.8|29.95|29.87|29.95|29.87|29.88|29.8|10
1655480710000|2022-06-17 15:45:10|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|9
1655480720000|2022-06-17 15:45:20|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|9
1655480730000|2022-06-17 15:45:30|29.9|29.82|29.97|29.89|29.97|29.89|29.9|29.82|2
1655480740000|2022-06-17 15:45:40|29.95|29.87|29.95|29.87|29.95|29.87|29.92|29.84|0
1655480750000|2022-06-17 15:45:50|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1655480770000|2022-06-17 15:46:10|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1655480780000|2022-06-17 15:46:20|29.95|29.87|29.95|29.87|29.99|29.91|29.95|29.87|0
1655480790000|2022-06-17 15:46:30|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|0
1655480800000|2022-06-17 15:46:40|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1655480820000|2022-06-17 15:47:00|29.97|29.89|30|29.92|30|29.92|29.97|29.89|0
1655480830000|2022-06-17 15:47:10|29.99|29.91|29.99|29.91|30|29.92|29.99|29.91|0
1655480860000|2022-06-17 15:47:40|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|1
1655480870000|2022-06-17 15:47:50|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|0
1655480880000|2022-06-17 15:48:00|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1655480890000|2022-06-17 15:48:10|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1655480900000|2022-06-17 15:48:20|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1655480910000|2022-06-17 15:48:30|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1655480920000|2022-06-17 15:48:40|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|9
1655480930000|2022-06-17 15:48:50|29.9|29.82|29.95|29.87|29.95|29.87|29.9|29.82|0
1655480940000|2022-06-17 15:49:00|29.92|29.84|29.95|29.87|29.95|29.87|29.9|29.82|0
1655480960000|2022-06-17 15:49:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1655480970000|2022-06-17 15:49:30|30|29.92|29.95|29.87|30|29.92|29.95|29.87|0
1655480990000|2022-06-17 15:49:50|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|0
1655481000000|2022-06-17 15:50:00|29.97|29.89|29.95|29.87|30|29.92|29.95|29.87|2
1655481010000|2022-06-17 15:50:10|||||||||1
1655481030000|2022-06-17 15:50:30|||||||||1
1655481040000|2022-06-17 15:50:40|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|2
1655481050000|2022-06-17 15:50:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1655481060000|2022-06-17 15:51:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1655481070000|2022-06-17 15:51:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1655481080000|2022-06-17 15:51:20|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1655481120000|2022-06-17 15:52:00|30.11|30.03|30.14|30.06|30.14|30.06|30.11|30.03|3
1655481130000|2022-06-17 15:52:10|30.11|30.03|30.09|30.01|30.11|30.03|30.09|30.01|3
1655481140000|2022-06-17 15:52:20|30.11|30.03|30.14|30.06|30.14|30.06|30.11|30.03|1
1655481150000|2022-06-17 15:52:30|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|3
1655481160000|2022-06-17 15:52:40|30.11|30.03|30.11|30.03|30.11|30.03|30.09|30.01|0
1655481170000|2022-06-17 15:52:50|30.12|30.04|30.12|30.04|30.12|30.04|30.09|30.01|0
1655481180000|2022-06-17 15:53:00|30.14|30.06|30.11|30.03|30.14|30.06|30.09|30.01|0
1655481190000|2022-06-17 15:53:10|30.14|30.06|30.11|30.03|30.14|30.06|30.11|30.03|0
1655481200000|2022-06-17 15:53:20|30.09|30.01|30.09|30.01|30.11|30.03|30.09|30.01|0
1655481210000|2022-06-17 15:53:30|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|0
1655481240000|2022-06-17 15:54:00|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|2
1655481250000|2022-06-17 15:54:10|30.04|29.96|30.04|29.96|30.04|29.96|30|29.92|0
1655481260000|2022-06-17 15:54:20|30.05|29.97|30.09|30.01|30.09|30.01|30.05|29.97|3
1655481270000|2022-06-17 15:54:30|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1655481280000|2022-06-17 15:54:40|30.05|29.97|30.09|30.01|30.09|30.01|30.05|29.97|0
1655481290000|2022-06-17 15:54:50|30.07|29.99|30.07|29.99|30.09|30.01|30.05|29.97|2
1655481300000|2022-06-17 15:55:00|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1655481310000|2022-06-17 15:55:10|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|5
1655481320000|2022-06-17 15:55:20|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|1
1655481330000|2022-06-17 15:55:30|30.04|29.96|30.04|29.96|30.05|29.97|30.04|29.96|1
1655481340000|2022-06-17 15:55:40|30.05|29.97|30.05|29.97|30.07|29.99|30.05|29.97|1
1655481350000|2022-06-17 15:55:50|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|0
1655481360000|2022-06-17 15:56:00|30.07|29.99|30.05|29.97|30.07|29.99|30.02|29.94|0
1655481370000|2022-06-17 15:56:10|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1655481390000|2022-06-17 15:56:30|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1655481400000|2022-06-17 15:56:40|30.04|29.96|30.05|29.97|30.05|29.97|30.02|29.94|0
1655481420000|2022-06-17 15:57:00|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|0
1655481430000|2022-06-17 15:57:10|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1655481440000|2022-06-17 15:57:20|30|29.92|29.95|29.87|30|29.92|29.95|29.87|2
1655481460000|2022-06-17 15:57:40|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1655481480000|2022-06-17 15:58:00|29.97|29.89|29.97|29.89|30|29.92|29.97|29.89|13
1655481490000|2022-06-17 15:58:10|30|29.92|30|29.92|30|29.92|30|29.92|2
1655481500000|2022-06-17 15:58:20|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|3
1655481510000|2022-06-17 15:58:30|30|29.92|30.02|29.94|30.02|29.94|30|29.92|1
1655481520000|2022-06-17 15:58:40|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1655481530000|2022-06-17 15:58:50|29.97|29.89|29.97|29.89|30|29.92|29.97|29.89|1
1655481540000|2022-06-17 15:59:00|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|0
1655481550000|2022-06-17 15:59:10|29.95|29.87|29.95|29.87|29.95|29.87|29.92|29.84|3
1655481560000|2022-06-17 15:59:20|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|0
1655481570000|2022-06-17 15:59:30|29.92|29.84|29.97|29.89|29.97|29.89|29.92|29.84|0
1655481580000|2022-06-17 15:59:40|30|29.92|30|29.92|30|29.92|30|29.92|0
1655481590000|2022-06-17 15:59:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1655481600000|2022-06-17 16:00:00|30|29.92|30|29.92|30.02|29.94|30|29.92|0
1655481610000|2022-06-17 16:00:10|30.02|29.94|30.05|29.97|30.05|29.97|30.02|29.94|0
1655481620000|2022-06-17 16:00:20|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1655481630000|2022-06-17 16:00:30|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|4
1655481650000|2022-06-17 16:00:50|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|13
1655481660000|2022-06-17 16:01:00|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|0
1655481670000|2022-06-17 16:01:10|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1655481680000|2022-06-17 16:01:20|30.07|29.99|30.14|30.06|30.14|30.06|30.07|29.99|19
1655481700000|2022-06-17 16:01:40|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|3
1655481710000|2022-06-17 16:01:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|1
1655481730000|2022-06-17 16:02:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|5
1655481740000|2022-06-17 16:02:20|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1655481750000|2022-06-17 16:02:30|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1655481770000|2022-06-17 16:02:50|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1655481840000|2022-06-17 16:04:00|30|29.92|30|29.92|30|29.92|30|29.92|1
1655481850000|2022-06-17 16:04:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|1
1655481860000|2022-06-17 16:04:20|30|29.92|30.02|29.94|30.02|29.94|30|29.92|2
1655481870000|2022-06-17 16:04:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1655481890000|2022-06-17 16:04:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1655481900000|2022-06-17 16:05:00|29.95|29.87|30|29.92|30|29.92|29.95|29.87|0
1655481930000|2022-06-17 16:05:30|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|1
1655481940000|2022-06-17 16:05:40|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|1
1655481950000|2022-06-17 16:05:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1655481960000|2022-06-17 16:06:00|30.05|29.97|30.05|29.97|30.05|29.97|30.02|29.94|0
1655481970000|2022-06-17 16:06:10|30.02|29.94|30|29.92|30.02|29.94|29.95|29.87|0
1655481980000|2022-06-17 16:06:20|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1655481990000|2022-06-17 16:06:30|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1655482000000|2022-06-17 16:06:40|30|29.92|30|29.92|30|29.92|29.97|29.89|0
1655482010000|2022-06-17 16:06:50|29.97|29.89|30|29.92|30|29.92|29.97|29.89|0
1655482020000|2022-06-17 16:07:00|29.97|29.89|30|29.92|30|29.92|29.97|29.89|0
1655482030000|2022-06-17 16:07:10|29.97|29.89|30|29.92|30|29.92|29.97|29.89|0
1655482040000|2022-06-17 16:07:20|29.97|29.89|29.97|29.89|30|29.92|29.95|29.87|0
1655482050000|2022-06-17 16:07:30|30|29.92|29.97|29.89|30|29.92|29.97|29.89|0
1655482060000|2022-06-17 16:07:40|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|0
1655482070000|2022-06-17 16:07:50|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1655482080000|2022-06-17 16:08:00|29.97|29.89|29.97|29.89|30|29.92|29.97|29.89|0
1655482090000|2022-06-17 16:08:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1655482100000|2022-06-17 16:08:20|29.97|29.89|29.95|29.87|29.97|29.89|29.95|29.87|6
1655482110000|2022-06-17 16:08:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1655482120000|2022-06-17 16:08:40|29.95|29.87|29.95|29.87|29.95|29.87|29.92|29.84|0
1655482130000|2022-06-17 16:08:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1655482140000|2022-06-17 16:09:00|30|29.92|29.97|29.89|30|29.92|29.97|29.89|0
1655482150000|2022-06-17 16:09:10|30|29.92|30|29.92|30|29.92|30|29.92|0
1655482190000|2022-06-17 16:09:50|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|1
1655482200000|2022-06-17 16:10:00|30|29.92|29.95|29.87|30|29.92|29.95|29.87|2
1655482210000|2022-06-17 16:10:10|29.92|29.84|29.92|29.84|29.95|29.87|29.92|29.84|0
1655482220000|2022-06-17 16:10:20|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1655482230000|2022-06-17 16:10:30|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|1
1655482250000|2022-06-17 16:10:50|30|29.92|30|29.92|30|29.92|29.97|29.89|2
1655482260000|2022-06-17 16:11:00|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|4
1655482270000|2022-06-17 16:11:10|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|0
1655482280000|2022-06-17 16:11:20|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1655482310000|2022-06-17 16:11:50|30|29.92|30|29.92|30|29.92|30|29.92|0
1655482320000|2022-06-17 16:12:00|30.02|29.94|30|29.92|30.02|29.94|30|29.92|1
1655482330000|2022-06-17 16:12:10|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1655482340000|2022-06-17 16:12:20|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|0
1655482350000|2022-06-17 16:12:30|30|29.92|29.97|29.89|30|29.92|29.95|29.87|0
1655482360000|2022-06-17 16:12:40|29.95|29.87|29.95|29.87|29.97|29.89|29.95|29.87|0
1655482370000|2022-06-17 16:12:50|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1655482380000|2022-06-17 16:13:00|29.95|29.87|29.95|29.87|29.95|29.87|29.92|29.84|0
1655482390000|2022-06-17 16:13:10|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|0
1655482400000|2022-06-17 16:13:20|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|1
1655482420000|2022-06-17 16:13:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1655482440000|2022-06-17 16:14:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|51
1655482450000|2022-06-17 16:14:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655482460000|2022-06-17 16:14:20|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|3
1655482470000|2022-06-17 16:14:30|29.85|29.77|29.84|29.76|29.89|29.81|29.84|29.76|3
1655482480000|2022-06-17 16:14:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655482490000|2022-06-17 16:14:50|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|0
1655482500000|2022-06-17 16:15:00|29.8|29.72|29.77|29.69|29.8|29.72|29.75|29.67|3
1655482510000|2022-06-17 16:15:10|29.75|29.67|29.75|29.67|29.79|29.71|29.75|29.67|36
1655482550000|2022-06-17 16:15:50|||||||||3
1655482560000|2022-06-17 16:16:00|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|0
1655482570000|2022-06-17 16:16:10|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|1
1655482580000|2022-06-17 16:16:20|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1655482590000|2022-06-17 16:16:30|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1655482600000|2022-06-17 16:16:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1655482610000|2022-06-17 16:16:50|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|4
1655482620000|2022-06-17 16:17:00|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|1
1655482640000|2022-06-17 16:17:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|4
1655482650000|2022-06-17 16:17:30|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1655482660000|2022-06-17 16:17:40|||||||||1
1655482670000|2022-06-17 16:17:50|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1655482680000|2022-06-17 16:18:00|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|1
1655482700000|2022-06-17 16:18:20|29.77|29.69|29.82|29.74|29.82|29.74|29.77|29.69|0
1655482710000|2022-06-17 16:18:30|29.85|29.77|29.85|29.77|29.85|29.77|29.82|29.74|0
1655482730000|2022-06-17 16:18:50|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|0
1655482740000|2022-06-17 16:19:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655482750000|2022-06-17 16:19:10|29.87|29.79|29.85|29.77|29.9|29.82|29.85|29.77|3
1655482760000|2022-06-17 16:19:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|1
1655482770000|2022-06-17 16:19:30|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|0
1655482780000|2022-06-17 16:19:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1655482790000|2022-06-17 16:19:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655482800000|2022-06-17 16:20:00|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1655482810000|2022-06-17 16:20:10|29.89|29.81|29.85|29.77|29.89|29.81|29.85|29.77|0
1655482820000|2022-06-17 16:20:20|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1655482830000|2022-06-17 16:20:30|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1655482850000|2022-06-17 16:20:50|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1655482860000|2022-06-17 16:21:00|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|0
1655482870000|2022-06-17 16:21:10|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1655482880000|2022-06-17 16:21:20|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1655482910000|2022-06-17 16:21:50|29.85|29.77|29.84|29.76|29.85|29.77|29.84|29.76|0
1655482970000|2022-06-17 16:22:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1655482980000|2022-06-17 16:23:00|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1655482990000|2022-06-17 16:23:10|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|0
1655483010000|2022-06-17 16:23:30|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|6
1655483020000|2022-06-17 16:23:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1655483030000|2022-06-17 16:23:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655483040000|2022-06-17 16:24:00|29.77|29.69|29.75|29.67|29.77|29.69|29.74|29.66|3
1655483060000|2022-06-17 16:24:20|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|1
1655483070000|2022-06-17 16:24:30|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|1
1655483080000|2022-06-17 16:24:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655483090000|2022-06-17 16:24:50|29.79|29.71|29.75|29.67|29.79|29.71|29.75|29.67|3
1655483100000|2022-06-17 16:25:00|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|1
1655483110000|2022-06-17 16:25:10|29.79|29.71|29.77|29.69|29.8|29.72|29.77|29.69|0
1655483120000|2022-06-17 16:25:20|29.8|29.72|29.8|29.72|29.8|29.72|29.79|29.71|0
1655483130000|2022-06-17 16:25:30|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|2
1655483140000|2022-06-17 16:25:40|29.82|29.74|29.79|29.71|29.84|29.76|29.79|29.71|1
1655483150000|2022-06-17 16:25:50|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|0
1655483160000|2022-06-17 16:26:00|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1655483170000|2022-06-17 16:26:10|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|1
1655483180000|2022-06-17 16:26:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|0
1655483190000|2022-06-17 16:26:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|1
1655483200000|2022-06-17 16:26:40|29.75|29.67|29.72|29.64|29.75|29.67|29.72|29.64|0
1655483210000|2022-06-17 16:26:50|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1655483240000|2022-06-17 16:27:20|||||||||1
1655483250000|2022-06-17 16:27:30|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|0
1655483310000|2022-06-17 16:28:30|29.77|29.69|29.82|29.74|29.82|29.74|29.77|29.69|3
1655483320000|2022-06-17 16:28:40|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|2
1655483330000|2022-06-17 16:28:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1655483340000|2022-06-17 16:29:00|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|1
1655483350000|2022-06-17 16:29:10|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|3
1655483370000|2022-06-17 16:29:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|7
1655483380000|2022-06-17 16:29:40|29.84|29.76|29.89|29.81|29.89|29.81|29.84|29.76|0
1655483390000|2022-06-17 16:29:50|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|2
1655483400000|2022-06-17 16:30:00|29.85|29.77|29.84|29.76|29.87|29.79|29.84|29.76|1
1655483410000|2022-06-17 16:30:10|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1655483420000|2022-06-17 16:30:20|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|1
1655483430000|2022-06-17 16:30:30|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|0
1655483440000|2022-06-17 16:30:40|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|0
1655483460000|2022-06-17 16:31:00|29.9|29.82|29.94|29.86|29.94|29.86|29.9|29.82|0
1655483470000|2022-06-17 16:31:10|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|0
1655483480000|2022-06-17 16:31:20|29.97|29.89|29.96|29.88|29.97|29.89|29.94|29.86|0
1655483490000|2022-06-17 16:31:30|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1655483500000|2022-06-17 16:31:40|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1655483510000|2022-06-17 16:31:50|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1655483520000|2022-06-17 16:32:00|||||||||1
1655483530000|2022-06-17 16:32:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1655483540000|2022-06-17 16:32:20|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1655483550000|2022-06-17 16:32:30|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|0
1655483560000|2022-06-17 16:32:40|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1655483570000|2022-06-17 16:32:50|29.92|29.84|29.9|29.82|29.92|29.84|29.9|29.82|0
1655483580000|2022-06-17 16:33:00|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|1
1655483590000|2022-06-17 16:33:10|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655483600000|2022-06-17 16:33:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1655483620000|2022-06-17 16:33:40|29.89|29.81|29.85|29.77|29.89|29.81|29.85|29.77|1
1655483630000|2022-06-17 16:33:50|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1655483640000|2022-06-17 16:34:00|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|0
1655483650000|2022-06-17 16:34:10|||||||||6
1655483660000|2022-06-17 16:34:20|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|5
1655483690000|2022-06-17 16:34:50|29.87|29.79|29.87|29.79|29.89|29.81|29.8|29.72|23
1655483700000|2022-06-17 16:35:00|29.9|29.82|29.9|29.82|29.9|29.82|29.87|29.79|0
1655483720000|2022-06-17 16:35:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|2
1655483730000|2022-06-17 16:35:30|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1655483740000|2022-06-17 16:35:40|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1655483750000|2022-06-17 16:35:50|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|0
1655483760000|2022-06-17 16:36:00|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|1
1655483770000|2022-06-17 16:36:10|29.99|29.91|29.99|29.91|29.99|29.91|29.97|29.89|0
1655483780000|2022-06-17 16:36:20|29.97|29.89|29.97|29.89|29.99|29.91|29.97|29.89|0
1655483790000|2022-06-17 16:36:30|29.95|29.87|29.94|29.86|29.97|29.89|29.94|29.86|0
1655483810000|2022-06-17 16:36:50|29.92|29.84|29.87|29.79|29.92|29.84|29.87|29.79|25
1655483830000|2022-06-17 16:37:10|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|24
1655483840000|2022-06-17 16:37:20|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655483860000|2022-06-17 16:37:40|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|2
1655483920000|2022-06-17 16:38:40|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|4
1655483940000|2022-06-17 16:39:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|1
1655483950000|2022-06-17 16:39:10|29.75|29.67|29.72|29.64|29.75|29.67|29.72|29.64|0
1655483960000|2022-06-17 16:39:20|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|0
1655483970000|2022-06-17 16:39:30|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|0
1655483980000|2022-06-17 16:39:40|29.71|29.63|29.75|29.67|29.75|29.67|29.7|29.62|10
1655483990000|2022-06-17 16:39:50|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|8
1655484000000|2022-06-17 16:40:00|29.71|29.63|29.75|29.67|29.75|29.67|29.71|29.63|0
1655484010000|2022-06-17 16:40:10|29.78|29.7|29.75|29.67|29.8|29.72|29.75|29.67|0
1655484040000|2022-06-17 16:40:40|29.71|29.63|29.71|29.63|29.75|29.67|29.71|29.63|0
1655484050000|2022-06-17 16:40:50|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|0
1655484060000|2022-06-17 16:41:00|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655484070000|2022-06-17 16:41:10|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|5
1655484080000|2022-06-17 16:41:20|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655484090000|2022-06-17 16:41:30|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|1
1655484100000|2022-06-17 16:41:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|0
1655484110000|2022-06-17 16:41:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|2
1655484120000|2022-06-17 16:42:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1655484140000|2022-06-17 16:42:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655484150000|2022-06-17 16:42:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|1
1655484160000|2022-06-17 16:42:40|29.85|29.77|29.82|29.74|29.85|29.77|29.8|29.72|17
1655484170000|2022-06-17 16:42:50|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|0
1655484180000|2022-06-17 16:43:00|29.8|29.72|29.85|29.77|29.85|29.77|29.8|29.72|0
1655484190000|2022-06-17 16:43:10|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|1
1655484210000|2022-06-17 16:43:30|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|2
1655484220000|2022-06-17 16:43:40|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|1
1655484230000|2022-06-17 16:43:50|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|1
1655484240000|2022-06-17 16:44:00|29.82|29.74|29.8|29.72|29.82|29.74|29.8|29.72|0
1655484260000|2022-06-17 16:44:20|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|1
1655484270000|2022-06-17 16:44:30|29.73|29.65|29.72|29.64|29.75|29.67|29.72|29.64|0
1655484280000|2022-06-17 16:44:40|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|1
1655484290000|2022-06-17 16:44:50|29.72|29.64|29.7|29.62|29.75|29.67|29.7|29.62|0
1655484300000|2022-06-17 16:45:00|29.72|29.64|29.72|29.64|29.75|29.67|29.72|29.64|0
1655484310000|2022-06-17 16:45:10|29.7|29.62|29.75|29.67|29.75|29.67|29.7|29.62|0
1655484330000|2022-06-17 16:45:30|29.77|29.69|29.77|29.69|29.8|29.72|29.77|29.69|0
1655484340000|2022-06-17 16:45:40|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1655484350000|2022-06-17 16:45:50|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1655484360000|2022-06-17 16:46:00|29.8|29.72|29.8|29.72|29.8|29.72|29.77|29.69|0
1655484370000|2022-06-17 16:46:10|29.77|29.69|29.75|29.67|29.8|29.72|29.75|29.67|0
1655484410000|2022-06-17 16:46:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|1
1655484430000|2022-06-17 16:47:10|29.72|29.64|29.73|29.65|29.75|29.67|29.72|29.64|1
1655484440000|2022-06-17 16:47:20|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|0
1655484450000|2022-06-17 16:47:30|29.73|29.65|29.7|29.62|29.75|29.67|29.7|29.62|1
1655484460000|2022-06-17 16:47:40|29.73|29.65|29.75|29.67|29.75|29.67|29.73|29.65|2
1655484470000|2022-06-17 16:47:50|29.73|29.65|29.75|29.67|29.75|29.67|29.7|29.62|1
1655484480000|2022-06-17 16:48:00|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|15
1655484500000|2022-06-17 16:48:20|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|2
1655484510000|2022-06-17 16:48:30|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1655484520000|2022-06-17 16:48:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655484550000|2022-06-17 16:49:10|29.77|29.69|29.77|29.69|29.8|29.72|29.77|29.69|0
1655484560000|2022-06-17 16:49:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655484590000|2022-06-17 16:49:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1655484600000|2022-06-17 16:50:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655484620000|2022-06-17 16:50:20|||||||||1
1655484640000|2022-06-17 16:50:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|2
1655484650000|2022-06-17 16:50:50|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|1
1655484660000|2022-06-17 16:51:00|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|0
1655484670000|2022-06-17 16:51:10|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1655484690000|2022-06-17 16:51:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|28
1655484700000|2022-06-17 16:51:40|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|0
1655484710000|2022-06-17 16:51:50|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|1
1655484720000|2022-06-17 16:52:00|29.94|29.86|29.94|29.86|29.94|29.86|29.92|29.84|0
1655484800000|2022-06-17 16:53:20|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|1
1655484870000|2022-06-17 16:54:30|29.98|29.9|29.96|29.88|29.99|29.91|29.94|29.86|14
1655484880000|2022-06-17 16:54:40|29.94|29.86|29.96|29.88|29.99|29.91|29.94|29.86|3
1655484890000|2022-06-17 16:54:50|29.99|29.91|29.96|29.88|29.99|29.91|29.94|29.86|5
1655484900000|2022-06-17 16:55:00|29.94|29.86|29.99|29.91|29.99|29.91|29.94|29.86|1
1655484920000|2022-06-17 16:55:20|29.94|29.86|29.94|29.86|29.94|29.86|29.89|29.81|3
1655484930000|2022-06-17 16:55:30|29.91|29.83|29.94|29.86|29.94|29.86|29.91|29.83|0
1655484950000|2022-06-17 16:55:50|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|2
1655484960000|2022-06-17 16:56:00|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|2
1655484990000|2022-06-17 16:56:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1655485000000|2022-06-17 16:56:40|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|1
1655485010000|2022-06-17 16:56:50|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|0
1655485020000|2022-06-17 16:57:00|30|29.92|29.98|29.9|30|29.92|29.98|29.9|1
1655485040000|2022-06-17 16:57:20|30|29.92|29.98|29.9|30|29.92|29.98|29.9|0
1655485070000|2022-06-17 16:57:50|30|29.92|30.03|29.95|30.03|29.95|30|29.92|11
1655485080000|2022-06-17 16:58:00|30.01|29.93|29.99|29.91|30.01|29.93|29.99|29.91|0
1655485090000|2022-06-17 16:58:10|29.98|29.9|29.96|29.88|29.98|29.9|29.94|29.86|4
1655485100000|2022-06-17 16:58:20|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1655485110000|2022-06-17 16:58:30|29.94|29.86|29.89|29.81|29.94|29.86|29.89|29.81|1
1655485120000|2022-06-17 16:58:40|29.91|29.83|29.91|29.83|29.91|29.83|29.89|29.81|0
1655485130000|2022-06-17 16:58:50|29.93|29.85|29.94|29.86|29.96|29.88|29.93|29.85|0
1655485140000|2022-06-17 16:59:00|29.96|29.88|29.94|29.86|29.96|29.88|29.94|29.86|0
1655485210000|2022-06-17 17:00:10|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|1
1655485220000|2022-06-17 17:00:20|29.89|29.81|29.94|29.86|29.94|29.86|29.89|29.81|0
1655485240000|2022-06-17 17:00:40|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|1
1655485250000|2022-06-17 17:00:50|||||||||1
1655485260000|2022-06-17 17:01:00|29.86|29.78|29.89|29.81|29.89|29.81|29.84|29.76|2
1655485270000|2022-06-17 17:01:10|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|0
1655485280000|2022-06-17 17:01:20|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1655485300000|2022-06-17 17:01:40|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|1
1655485310000|2022-06-17 17:01:50|29.81|29.73|29.81|29.73|29.84|29.76|29.81|29.73|1
1655485320000|2022-06-17 17:02:00|29.84|29.76|29.79|29.71|29.84|29.76|29.79|29.71|0
1655485330000|2022-06-17 17:02:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|10
1655485340000|2022-06-17 17:02:20|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1655485350000|2022-06-17 17:02:30|29.76|29.68|29.71|29.63|29.79|29.71|29.71|29.63|1
1655485360000|2022-06-17 17:02:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655485370000|2022-06-17 17:02:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|3
1655485380000|2022-06-17 17:03:00|29.71|29.63|29.69|29.61|29.74|29.66|29.69|29.61|0
1655485390000|2022-06-17 17:03:10|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|3
1655485400000|2022-06-17 17:03:20|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|2
1655485410000|2022-06-17 17:03:30|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|0
1655485430000|2022-06-17 17:03:50|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1655485440000|2022-06-17 17:04:00|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|3
1655485460000|2022-06-17 17:04:20|||||||||1
1655485480000|2022-06-17 17:04:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|10
1655485490000|2022-06-17 17:04:50|29.67|29.59|29.65|29.57|29.67|29.59|29.65|29.57|0
1655485500000|2022-06-17 17:05:00|29.67|29.59|29.62|29.54|29.67|29.59|29.6|29.52|13
1655485510000|2022-06-17 17:05:10|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|7
1655485520000|2022-06-17 17:05:20|29.62|29.54|29.6|29.52|29.64|29.56|29.6|29.52|0
1655485530000|2022-06-17 17:05:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655485540000|2022-06-17 17:05:40|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|18
1655485550000|2022-06-17 17:05:50|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|2
1655485560000|2022-06-17 17:06:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|1
1655485580000|2022-06-17 17:06:20|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|8
1655485590000|2022-06-17 17:06:30|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|4
1655485600000|2022-06-17 17:06:40|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|9
1655485620000|2022-06-17 17:07:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|6
1655485630000|2022-06-17 17:07:10|29.64|29.56|29.62|29.54|29.64|29.56|29.6|29.52|14
1655485640000|2022-06-17 17:07:20|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|4
1655485650000|2022-06-17 17:07:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|20
1655485670000|2022-06-17 17:07:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1655485680000|2022-06-17 17:08:00|29.59|29.51|29.59|29.51|29.64|29.56|29.59|29.51|11
1655485700000|2022-06-17 17:08:20|29.54|29.46|29.59|29.51|29.59|29.51|29.54|29.46|15
1655485730000|2022-06-17 17:08:50|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|2
1655485740000|2022-06-17 17:09:00|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|3
1655485750000|2022-06-17 17:09:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1655485830000|2022-06-17 17:10:30|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|5
1655485850000|2022-06-17 17:10:50|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1655485860000|2022-06-17 17:11:00|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|6
1655485870000|2022-06-17 17:11:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655485880000|2022-06-17 17:11:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1655485910000|2022-06-17 17:11:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655485920000|2022-06-17 17:12:00|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|8
1655485940000|2022-06-17 17:12:20|||||||||2
1655485990000|2022-06-17 17:13:10|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|1
1655486000000|2022-06-17 17:13:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1655486020000|2022-06-17 17:13:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|4
1655486040000|2022-06-17 17:14:00|||||||||2
1655486060000|2022-06-17 17:14:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1655486080000|2022-06-17 17:14:40|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1655486110000|2022-06-17 17:15:10|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1655486140000|2022-06-17 17:15:40|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|13
1655486170000|2022-06-17 17:16:10|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|1
1655486180000|2022-06-17 17:16:20|29.63|29.55|29.63|29.55|29.66|29.58|29.63|29.55|1
1655486250000|2022-06-17 17:17:30|29.58|29.5|29.58|29.5|29.61|29.53|29.58|29.5|6
1655486270000|2022-06-17 17:17:50|29.59|29.51|29.58|29.5|29.63|29.55|29.58|29.5|2
1655486280000|2022-06-17 17:18:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|1
1655486290000|2022-06-17 17:18:10|||||||||5
1655486300000|2022-06-17 17:18:20|29.68|29.6|29.63|29.55|29.68|29.6|29.63|29.55|10
1655486310000|2022-06-17 17:18:30|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|1
1655486330000|2022-06-17 17:18:50|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1655486340000|2022-06-17 17:19:00|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1655486350000|2022-06-17 17:19:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655486360000|2022-06-17 17:19:20|29.73|29.65|29.68|29.6|29.73|29.65|29.68|29.6|2
1655486400000|2022-06-17 17:20:00|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|0
1655486410000|2022-06-17 17:20:10|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655486420000|2022-06-17 17:20:20|29.73|29.65|29.71|29.63|29.73|29.65|29.68|29.6|1
1655486430000|2022-06-17 17:20:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655486460000|2022-06-17 17:21:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1655486470000|2022-06-17 17:21:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655486490000|2022-06-17 17:21:30|29.68|29.6|29.73|29.65|29.73|29.65|29.68|29.6|1
1655486500000|2022-06-17 17:21:40|29.71|29.63|29.73|29.65|29.73|29.65|29.68|29.6|0
1655486530000|2022-06-17 17:22:10|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|0
1655486550000|2022-06-17 17:22:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655486570000|2022-06-17 17:22:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655486580000|2022-06-17 17:23:00|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1655486590000|2022-06-17 17:23:10|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|0
1655486600000|2022-06-17 17:23:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1655486610000|2022-06-17 17:23:30|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|0
1655486630000|2022-06-17 17:23:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|2
1655486640000|2022-06-17 17:24:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|2
1655486650000|2022-06-17 17:24:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655486680000|2022-06-17 17:24:40|29.69|29.61|29.71|29.63|29.71|29.63|29.68|29.6|2
1655486690000|2022-06-17 17:24:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655486700000|2022-06-17 17:25:00|29.71|29.63|29.71|29.63|29.71|29.63|29.68|29.6|0
1655486710000|2022-06-17 17:25:10|29.68|29.6|29.71|29.63|29.71|29.63|29.68|29.6|0
1655486720000|2022-06-17 17:25:20|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|10
1655486730000|2022-06-17 17:25:30|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655486740000|2022-06-17 17:25:40|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|2
1655486750000|2022-06-17 17:25:50|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|2
1655486760000|2022-06-17 17:26:00|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|1
1655486770000|2022-06-17 17:26:10|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655486780000|2022-06-17 17:26:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1655486790000|2022-06-17 17:26:30|29.76|29.68|29.76|29.68|29.78|29.7|29.73|29.65|3
1655486800000|2022-06-17 17:26:40|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|2
1655486810000|2022-06-17 17:26:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655486830000|2022-06-17 17:27:10|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|0
1655486850000|2022-06-17 17:27:30|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|1
1655486860000|2022-06-17 17:27:40|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|1
1655486870000|2022-06-17 17:27:50|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|2
1655486880000|2022-06-17 17:28:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655486890000|2022-06-17 17:28:10|29.73|29.65|29.73|29.65|29.78|29.7|29.73|29.65|0
1655486900000|2022-06-17 17:28:20|29.76|29.68|29.76|29.68|29.78|29.7|29.76|29.68|0
1655486910000|2022-06-17 17:28:30|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1655486920000|2022-06-17 17:28:40|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1655486930000|2022-06-17 17:28:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655486940000|2022-06-17 17:29:00|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|1
1655486960000|2022-06-17 17:29:20|29.76|29.68|29.76|29.68|29.78|29.7|29.76|29.68|0
1655486970000|2022-06-17 17:29:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655487000000|2022-06-17 17:30:00|29.73|29.65|29.73|29.65|29.76|29.68|29.73|29.65|1
1655487010000|2022-06-17 17:30:10|29.76|29.68|29.76|29.68|29.78|29.7|29.73|29.65|0
1655487030000|2022-06-17 17:30:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655487040000|2022-06-17 17:30:40|29.76|29.68|29.76|29.68|29.76|29.68|29.73|29.65|0
1655487050000|2022-06-17 17:30:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655487060000|2022-06-17 17:31:00|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1655487070000|2022-06-17 17:31:10|29.76|29.68|29.73|29.65|29.78|29.7|29.73|29.65|0
1655487080000|2022-06-17 17:31:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|2
1655487090000|2022-06-17 17:31:30|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|2
1655487100000|2022-06-17 17:31:40|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1655487120000|2022-06-17 17:32:00|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1655487140000|2022-06-17 17:32:20|29.81|29.73|29.81|29.73|29.81|29.73|29.78|29.7|1
1655487150000|2022-06-17 17:32:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655487160000|2022-06-17 17:32:40|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1655487170000|2022-06-17 17:32:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655487180000|2022-06-17 17:33:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655487210000|2022-06-17 17:33:30|29.73|29.65|29.73|29.65|29.76|29.68|29.73|29.65|1
1655487220000|2022-06-17 17:33:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655487230000|2022-06-17 17:33:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655487240000|2022-06-17 17:34:00|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|1
1655487250000|2022-06-17 17:34:10|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|0
1655487260000|2022-06-17 17:34:20|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655487270000|2022-06-17 17:34:30|29.68|29.6|29.68|29.6|29.71|29.63|29.68|29.6|1
1655487280000|2022-06-17 17:34:40|29.71|29.63|29.73|29.65|29.73|29.65|29.68|29.6|0
1655487290000|2022-06-17 17:34:50|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1655487300000|2022-06-17 17:35:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655487310000|2022-06-17 17:35:10|29.73|29.65|29.68|29.6|29.73|29.65|29.68|29.6|0
1655487330000|2022-06-17 17:35:30|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655487340000|2022-06-17 17:35:40|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|0
1655487350000|2022-06-17 17:35:50|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1655487370000|2022-06-17 17:36:10|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|4
1655487380000|2022-06-17 17:36:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|1
1655487390000|2022-06-17 17:36:30|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|3
1655487400000|2022-06-17 17:36:40|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|2
1655487410000|2022-06-17 17:36:50|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|1
1655487420000|2022-06-17 17:37:00|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|1
1655487430000|2022-06-17 17:37:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655487460000|2022-06-17 17:37:40|29.64|29.56|29.64|29.56|29.64|29.56|29.63|29.55|0
1655487470000|2022-06-17 17:37:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|10
1655487480000|2022-06-17 17:38:00|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|16
1655487490000|2022-06-17 17:38:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|3
1655487500000|2022-06-17 17:38:20|29.68|29.6|29.71|29.63|29.71|29.63|29.68|29.6|1
1655487510000|2022-06-17 17:38:30|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655487520000|2022-06-17 17:38:40|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655487530000|2022-06-17 17:38:50|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|0
1655487540000|2022-06-17 17:39:00|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|0
1655487550000|2022-06-17 17:39:10|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|0
1655487560000|2022-06-17 17:39:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655487570000|2022-06-17 17:39:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655487580000|2022-06-17 17:39:40|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655487590000|2022-06-17 17:39:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|1
1655487670000|2022-06-17 17:41:10|29.63|29.55|29.63|29.55|29.66|29.58|29.63|29.55|1
1655487700000|2022-06-17 17:41:40|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|1
1655487710000|2022-06-17 17:41:50|29.68|29.6|29.63|29.55|29.68|29.6|29.63|29.55|2
1655487720000|2022-06-17 17:42:00|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|1
1655487730000|2022-06-17 17:42:10|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|0
1655487740000|2022-06-17 17:42:20|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|1
1655487760000|2022-06-17 17:42:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655487770000|2022-06-17 17:42:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|1
1655487790000|2022-06-17 17:43:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1655487800000|2022-06-17 17:43:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655487830000|2022-06-17 17:43:50|29.61|29.53|29.63|29.55|29.64|29.56|29.61|29.53|0
1655487840000|2022-06-17 17:44:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1655487850000|2022-06-17 17:44:10|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|0
1655487860000|2022-06-17 17:44:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655487870000|2022-06-17 17:44:30|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|1
1655487890000|2022-06-17 17:44:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655487900000|2022-06-17 17:45:00|29.66|29.58|29.66|29.58|29.66|29.58|29.63|29.55|1
1655487910000|2022-06-17 17:45:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655487970000|2022-06-17 17:46:10|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|2
1655487980000|2022-06-17 17:46:20|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|4
1655488000000|2022-06-17 17:46:40|29.81|29.73|29.81|29.73|29.81|29.73|29.78|29.7|0
1655488010000|2022-06-17 17:46:50|29.78|29.7|29.83|29.75|29.83|29.75|29.78|29.7|2
1655488020000|2022-06-17 17:47:00|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|9
1655488030000|2022-06-17 17:47:10|29.86|29.78|29.88|29.8|29.88|29.8|29.83|29.75|1
1655488040000|2022-06-17 17:47:20|29.85|29.77|29.88|29.8|29.88|29.8|29.85|29.77|1
1655488050000|2022-06-17 17:47:30|29.85|29.77|29.85|29.77|29.85|29.77|29.83|29.75|2
1655488060000|2022-06-17 17:47:40|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|1
1655488070000|2022-06-17 17:47:50|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|0
1655488080000|2022-06-17 17:48:00|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|1
1655488100000|2022-06-17 17:48:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655488110000|2022-06-17 17:48:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655488120000|2022-06-17 17:48:40|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|0
1655488140000|2022-06-17 17:49:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655488150000|2022-06-17 17:49:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655488160000|2022-06-17 17:49:20|29.73|29.65|29.73|29.65|29.76|29.68|29.73|29.65|1
1655488200000|2022-06-17 17:50:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655488210000|2022-06-17 17:50:10|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|2
1655488220000|2022-06-17 17:50:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655488230000|2022-06-17 17:50:30|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1655488260000|2022-06-17 17:51:00|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1655488300000|2022-06-17 17:51:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|2
1655488310000|2022-06-17 17:51:50|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|1
1655488320000|2022-06-17 17:52:00|29.7|29.62|29.68|29.6|29.7|29.62|29.68|29.6|0
1655488330000|2022-06-17 17:52:10|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|3
1655488340000|2022-06-17 17:52:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|1
1655488350000|2022-06-17 17:52:30|29.73|29.65|29.73|29.65|29.76|29.68|29.73|29.65|0
1655488430000|2022-06-17 17:53:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655488440000|2022-06-17 17:54:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655488450000|2022-06-17 17:54:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|1
1655488510000|2022-06-17 17:55:10|29.76|29.68|29.76|29.68|29.76|29.68|29.73|29.65|1
1655488530000|2022-06-17 17:55:30|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|0
1655488540000|2022-06-17 17:55:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655488550000|2022-06-17 17:55:50|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|0
1655488560000|2022-06-17 17:56:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655488580000|2022-06-17 17:56:20|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655488590000|2022-06-17 17:56:30|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|0
1655488600000|2022-06-17 17:56:40|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|4
1655488610000|2022-06-17 17:56:50|||||||||1
1655488670000|2022-06-17 17:57:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655488680000|2022-06-17 17:58:00|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1655488690000|2022-06-17 17:58:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655488750000|2022-06-17 17:59:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|6
1655488760000|2022-06-17 17:59:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|2
1655488770000|2022-06-17 17:59:30|29.78|29.7|29.78|29.7|29.81|29.73|29.78|29.7|1
1655488790000|2022-06-17 17:59:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|3
1655488800000|2022-06-17 18:00:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1655488810000|2022-06-17 18:00:10|29.78|29.7|29.76|29.68|29.78|29.7|29.73|29.65|1
1655488820000|2022-06-17 18:00:20|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|0
1655488830000|2022-06-17 18:00:30|29.78|29.7|29.73|29.65|29.78|29.7|29.73|29.65|1
1655488860000|2022-06-17 18:01:00|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|2
1655488880000|2022-06-17 18:01:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655488910000|2022-06-17 18:01:50|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|2
1655488920000|2022-06-17 18:02:00|29.71|29.63|29.71|29.63|29.73|29.65|29.69|29.61|2
1655488930000|2022-06-17 18:02:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|2
1655488960000|2022-06-17 18:02:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655488980000|2022-06-17 18:03:00|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1655489000000|2022-06-17 18:03:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655489040000|2022-06-17 18:04:00|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655489050000|2022-06-17 18:04:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655489060000|2022-06-17 18:04:20|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|0
1655489070000|2022-06-17 18:04:30|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655489090000|2022-06-17 18:04:50|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|2
1655489100000|2022-06-17 18:05:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655489120000|2022-06-17 18:05:20|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655489130000|2022-06-17 18:05:30|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|2
1655489140000|2022-06-17 18:05:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655489150000|2022-06-17 18:05:50|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655489160000|2022-06-17 18:06:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655489170000|2022-06-17 18:06:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655489190000|2022-06-17 18:06:30|29.78|29.7|29.78|29.7|29.78|29.7|29.76|29.68|2
1655489200000|2022-06-17 18:06:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489220000|2022-06-17 18:07:00|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|1
1655489240000|2022-06-17 18:07:20|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|1
1655489250000|2022-06-17 18:07:30|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|1
1655489260000|2022-06-17 18:07:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655489270000|2022-06-17 18:07:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489310000|2022-06-17 18:08:30|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|0
1655489340000|2022-06-17 18:09:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655489350000|2022-06-17 18:09:10|29.76|29.68|29.76|29.68|29.78|29.7|29.76|29.68|0
1655489370000|2022-06-17 18:09:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655489380000|2022-06-17 18:09:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489390000|2022-06-17 18:09:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655489400000|2022-06-17 18:10:00|29.76|29.68|29.76|29.68|29.78|29.7|29.76|29.68|0
1655489430000|2022-06-17 18:10:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|1
1655489440000|2022-06-17 18:10:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489460000|2022-06-17 18:11:00|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|1
1655489470000|2022-06-17 18:11:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655489480000|2022-06-17 18:11:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1655489490000|2022-06-17 18:11:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489500000|2022-06-17 18:11:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655489510000|2022-06-17 18:11:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489530000|2022-06-17 18:12:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655489580000|2022-06-17 18:13:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489600000|2022-06-17 18:13:20|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1655489610000|2022-06-17 18:13:30|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1655489640000|2022-06-17 18:14:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|1
1655489650000|2022-06-17 18:14:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489670000|2022-06-17 18:14:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655489680000|2022-06-17 18:14:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655489720000|2022-06-17 18:15:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655489730000|2022-06-17 18:15:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489750000|2022-06-17 18:15:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|1
1655489760000|2022-06-17 18:16:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655489770000|2022-06-17 18:16:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|1
1655489820000|2022-06-17 18:17:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655489830000|2022-06-17 18:17:10|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|0
1655489900000|2022-06-17 18:18:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489920000|2022-06-17 18:18:40|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|0
1655489940000|2022-06-17 18:19:00|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|0
1655489950000|2022-06-17 18:19:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655489960000|2022-06-17 18:19:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1655489970000|2022-06-17 18:19:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655489980000|2022-06-17 18:19:40|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655490060000|2022-06-17 18:21:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|20
1655490070000|2022-06-17 18:21:10|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|1
1655490090000|2022-06-17 18:21:30|29.78|29.7|29.8|29.72|29.81|29.73|29.78|29.7|7
1655490100000|2022-06-17 18:21:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|8
1655490110000|2022-06-17 18:21:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|1
1655490120000|2022-06-17 18:22:00|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|5
1655490140000|2022-06-17 18:22:20|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|1
1655490160000|2022-06-17 18:22:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|3
1655490170000|2022-06-17 18:22:50|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|5
1655490180000|2022-06-17 18:23:00|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|2
1655490190000|2022-06-17 18:23:10|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|1
1655490200000|2022-06-17 18:23:20|29.78|29.7|29.78|29.7|29.8|29.72|29.78|29.7|7
1655490210000|2022-06-17 18:23:30|||||||||1
1655490220000|2022-06-17 18:23:40|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1655490270000|2022-06-17 18:24:30|29.82|29.74|29.8|29.72|29.82|29.74|29.78|29.7|2
1655490290000|2022-06-17 18:24:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655490300000|2022-06-17 18:25:00|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1655490320000|2022-06-17 18:25:20|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|1
1655490360000|2022-06-17 18:26:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|0
1655490370000|2022-06-17 18:26:10|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|0
1655490380000|2022-06-17 18:26:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655490530000|2022-06-17 18:28:50|29.87|29.79|29.85|29.77|29.87|29.79|29.85|29.77|5
1655490540000|2022-06-17 18:29:00|29.88|29.8|29.88|29.8|29.88|29.8|29.83|29.75|5
1655490550000|2022-06-17 18:29:10|29.85|29.77|29.85|29.77|29.88|29.8|29.83|29.75|2
1655490560000|2022-06-17 18:29:20|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|3
1655490570000|2022-06-17 18:29:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|2
1655490580000|2022-06-17 18:29:40|29.83|29.75|29.83|29.75|29.85|29.77|29.83|29.75|1
1655490600000|2022-06-17 18:30:00|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|3
1655490610000|2022-06-17 18:30:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|4
1655490620000|2022-06-17 18:30:20|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1655490630000|2022-06-17 18:30:30|29.9|29.82|29.88|29.8|29.9|29.82|29.88|29.8|1
1655490650000|2022-06-17 18:30:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|1
1655490660000|2022-06-17 18:31:00|29.88|29.8|29.88|29.8|29.9|29.82|29.88|29.8|1
1655490690000|2022-06-17 18:31:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|1
1655490730000|2022-06-17 18:32:10|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1655490740000|2022-06-17 18:32:20|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1655490750000|2022-06-17 18:32:30|29.86|29.78|29.83|29.75|29.86|29.78|29.83|29.75|0
1655490760000|2022-06-17 18:32:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|1
1655490770000|2022-06-17 18:32:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655490820000|2022-06-17 18:33:40|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|3
1655490860000|2022-06-17 18:34:20|29.8|29.72|29.83|29.75|29.83|29.75|29.78|29.7|2
1655490870000|2022-06-17 18:34:30|29.81|29.73|29.83|29.75|29.83|29.75|29.81|29.73|0
1655490880000|2022-06-17 18:34:40|29.81|29.73|29.78|29.7|29.81|29.73|29.78|29.7|1
1655490900000|2022-06-17 18:35:00|29.73|29.65|29.78|29.7|29.78|29.7|29.73|29.65|2
1655490940000|2022-06-17 18:35:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|2
1655490980000|2022-06-17 18:36:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1655490990000|2022-06-17 18:36:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655491010000|2022-06-17 18:36:50|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655491020000|2022-06-17 18:37:00|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655491070000|2022-06-17 18:37:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655491100000|2022-06-17 18:38:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655491140000|2022-06-17 18:39:00|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1655491160000|2022-06-17 18:39:20|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1655491180000|2022-06-17 18:39:40|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|6
1655491190000|2022-06-17 18:39:50|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|10
1655491200000|2022-06-17 18:40:00|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|4
1655491230000|2022-06-17 18:40:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|2
1655491240000|2022-06-17 18:40:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1655491250000|2022-06-17 18:40:50|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|2
1655491270000|2022-06-17 18:41:10|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|1
1655491290000|2022-06-17 18:41:30|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1655491320000|2022-06-17 18:42:00|29.53|29.45|29.53|29.45|29.56|29.48|29.53|29.45|1
1655491340000|2022-06-17 18:42:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|1
1655491350000|2022-06-17 18:42:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|1
1655491430000|2022-06-17 18:43:50|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|0
1655491460000|2022-06-17 18:44:20|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|6
1655491470000|2022-06-17 18:44:30|29.61|29.53|29.58|29.5|29.61|29.53|29.58|29.5|0
1655491480000|2022-06-17 18:44:40|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|0
1655491490000|2022-06-17 18:44:50|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|2
1655491510000|2022-06-17 18:45:10|29.63|29.55|29.63|29.55|29.66|29.58|29.63|29.55|1
1655491520000|2022-06-17 18:45:20|||||||||2
1655491530000|2022-06-17 18:45:30|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|3
1655491540000|2022-06-17 18:45:40|29.66|29.58|29.68|29.6|29.69|29.61|29.66|29.58|0
1655491550000|2022-06-17 18:45:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655491570000|2022-06-17 18:46:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655491590000|2022-06-17 18:46:30|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|0
1655491600000|2022-06-17 18:46:40|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|3
1655491610000|2022-06-17 18:46:50|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1655491620000|2022-06-17 18:47:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1655491640000|2022-06-17 18:47:20|29.64|29.56|29.68|29.6|29.68|29.6|29.64|29.56|1
1655491660000|2022-06-17 18:47:40|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|0
1655491680000|2022-06-17 18:48:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655491690000|2022-06-17 18:48:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655491790000|2022-06-17 18:49:50|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|3
1655491800000|2022-06-17 18:50:00|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|0
1655491820000|2022-06-17 18:50:20|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|1
1655491830000|2022-06-17 18:50:30|29.71|29.63|29.71|29.63|29.73|29.65|29.69|29.61|6
1655491840000|2022-06-17 18:50:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|2
1655491850000|2022-06-17 18:50:50|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1655491860000|2022-06-17 18:51:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655491920000|2022-06-17 18:52:00|29.71|29.63|29.68|29.6|29.71|29.63|29.68|29.6|2
1655491930000|2022-06-17 18:52:10|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|1
1655491940000|2022-06-17 18:52:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655491970000|2022-06-17 18:52:50|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|2
1655491980000|2022-06-17 18:53:00|29.74|29.66|29.74|29.66|29.76|29.68|29.73|29.65|2
1655491990000|2022-06-17 18:53:10|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655492010000|2022-06-17 18:53:30|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1655492020000|2022-06-17 18:53:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655492030000|2022-06-17 18:53:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655492050000|2022-06-17 18:54:10|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1655492060000|2022-06-17 18:54:20|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1655492080000|2022-06-17 18:54:40|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|3
1655492100000|2022-06-17 18:55:00|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|6
1655492110000|2022-06-17 18:55:10|29.69|29.61|29.69|29.61|29.69|29.61|29.68|29.6|2
1655492140000|2022-06-17 18:55:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1655492150000|2022-06-17 18:55:50|29.69|29.61|29.68|29.6|29.69|29.61|29.66|29.58|0
1655492160000|2022-06-17 18:56:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655492180000|2022-06-17 18:56:20|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|4
1655492190000|2022-06-17 18:56:30|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|1
1655492240000|2022-06-17 18:57:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655492250000|2022-06-17 18:57:30|29.73|29.65|29.74|29.66|29.74|29.66|29.71|29.63|1
1655492270000|2022-06-17 18:57:50|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|2
1655492300000|2022-06-17 18:58:20|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|1
1655492330000|2022-06-17 18:58:50|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|5
1655492340000|2022-06-17 18:59:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655492350000|2022-06-17 18:59:10|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1655492360000|2022-06-17 18:59:20|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1655492370000|2022-06-17 18:59:30|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|1
1655492380000|2022-06-17 18:59:40|||||||||5
1655492410000|2022-06-17 19:00:10|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|2
1655492420000|2022-06-17 19:00:20|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|3
1655492430000|2022-06-17 19:00:30|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|1
1655492440000|2022-06-17 19:00:40|29.67|29.59|29.69|29.61|29.69|29.61|29.67|29.59|0
1655492470000|2022-06-17 19:01:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655492480000|2022-06-17 19:01:20|29.74|29.66|29.71|29.63|29.74|29.66|29.69|29.61|2
1655492490000|2022-06-17 19:01:30|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1655492500000|2022-06-17 19:01:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655492510000|2022-06-17 19:01:50|29.71|29.63|29.71|29.63|29.71|29.63|29.69|29.61|0
1655492520000|2022-06-17 19:02:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655492530000|2022-06-17 19:02:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|3
1655492600000|2022-06-17 19:03:20|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|3
1655492630000|2022-06-17 19:03:50|29.66|29.58|29.66|29.58|29.69|29.61|29.66|29.58|4
1655492640000|2022-06-17 19:04:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655492650000|2022-06-17 19:04:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655492680000|2022-06-17 19:04:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1655492720000|2022-06-17 19:05:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655492740000|2022-06-17 19:05:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655492750000|2022-06-17 19:05:50|29.71|29.63|29.71|29.63|29.73|29.65|29.71|29.63|0
1655492760000|2022-06-17 19:06:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655492770000|2022-06-17 19:06:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655492790000|2022-06-17 19:06:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655492800000|2022-06-17 19:06:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|2
1655492810000|2022-06-17 19:06:50|29.69|29.61|29.73|29.65|29.73|29.65|29.69|29.61|1
1655492820000|2022-06-17 19:07:00|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655492850000|2022-06-17 19:07:30|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655492910000|2022-06-17 19:08:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655492920000|2022-06-17 19:08:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1655492970000|2022-06-17 19:09:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655493000000|2022-06-17 19:10:00|29.69|29.61|29.73|29.65|29.73|29.65|29.69|29.61|1
1655493010000|2022-06-17 19:10:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655493020000|2022-06-17 19:10:20|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1655493070000|2022-06-17 19:11:10|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1655493090000|2022-06-17 19:11:30|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|3
1655493100000|2022-06-17 19:11:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|1
1655493110000|2022-06-17 19:11:50|29.78|29.7|29.79|29.71|29.79|29.71|29.76|29.68|1
1655493130000|2022-06-17 19:12:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|4
1655493150000|2022-06-17 19:12:30|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655493170000|2022-06-17 19:12:50|29.84|29.76|29.86|29.78|29.88|29.8|29.84|29.76|1
1655493180000|2022-06-17 19:13:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1655493220000|2022-06-17 19:13:40|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|0
1655493240000|2022-06-17 19:14:00|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|1
1655493250000|2022-06-17 19:14:10|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|3
1655493260000|2022-06-17 19:14:20|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|2
1655493280000|2022-06-17 19:14:40|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|2
1655493290000|2022-06-17 19:14:50|||||||||1
1655493300000|2022-06-17 19:15:00|29.88|29.8|29.84|29.76|29.88|29.8|29.84|29.76|1
1655493320000|2022-06-17 19:15:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655493350000|2022-06-17 19:15:50|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|1
1655493370000|2022-06-17 19:16:10|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|2
1655493380000|2022-06-17 19:16:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1655493390000|2022-06-17 19:16:30|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1655493400000|2022-06-17 19:16:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|1
1655493410000|2022-06-17 19:16:50|29.79|29.71|29.83|29.75|29.83|29.75|29.79|29.71|1
1655493440000|2022-06-17 19:17:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655493450000|2022-06-17 19:17:30|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|2
1655493460000|2022-06-17 19:17:40|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|0
1655493480000|2022-06-17 19:18:00|29.74|29.66|29.71|29.63|29.74|29.66|29.69|29.61|3
1655493490000|2022-06-17 19:18:10|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|1
1655493500000|2022-06-17 19:18:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655493510000|2022-06-17 19:18:30|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|2
1655493540000|2022-06-17 19:19:00|||||||||1
1655493550000|2022-06-17 19:19:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|3
1655493560000|2022-06-17 19:19:20|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|2
1655493590000|2022-06-17 19:19:50|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|2
1655493620000|2022-06-17 19:20:20|29.66|29.58|29.64|29.56|29.69|29.61|29.64|29.56|1
1655493640000|2022-06-17 19:20:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|2
1655493650000|2022-06-17 19:20:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1655493660000|2022-06-17 19:21:00|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1655493670000|2022-06-17 19:21:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|3
1655493690000|2022-06-17 19:21:30|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|4
1655493700000|2022-06-17 19:21:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655493710000|2022-06-17 19:21:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|1
1655493720000|2022-06-17 19:22:00|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|0
1655493730000|2022-06-17 19:22:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655493760000|2022-06-17 19:22:40|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|2
1655493770000|2022-06-17 19:22:50|29.59|29.51|29.59|29.51|29.59|29.51|29.56|29.48|0
1655493780000|2022-06-17 19:23:00|29.58|29.5|29.59|29.51|29.59|29.51|29.56|29.48|0
1655493840000|2022-06-17 19:24:00|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|1
1655493870000|2022-06-17 19:24:30|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|1
1655493880000|2022-06-17 19:24:40|29.61|29.53|29.61|29.53|29.64|29.56|29.61|29.53|0
1655493900000|2022-06-17 19:25:00|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|0
1655493910000|2022-06-17 19:25:10|29.63|29.55|29.61|29.53|29.64|29.56|29.61|29.53|0
1655493920000|2022-06-17 19:25:20|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|0
1655493930000|2022-06-17 19:25:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655493950000|2022-06-17 19:25:50|29.61|29.53|29.61|29.53|29.64|29.56|29.61|29.53|0
1655493960000|2022-06-17 19:26:00|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|0
1655493970000|2022-06-17 19:26:10|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|0
1655493980000|2022-06-17 19:26:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655494020000|2022-06-17 19:27:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|3
1655494040000|2022-06-17 19:27:20|29.58|29.5|29.56|29.48|29.59|29.51|29.56|29.48|1
1655494050000|2022-06-17 19:27:30|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|1
1655494060000|2022-06-17 19:27:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655494080000|2022-06-17 19:28:00|29.61|29.53|29.61|29.53|29.63|29.55|29.61|29.53|1
1655494090000|2022-06-17 19:28:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655494100000|2022-06-17 19:28:20|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|0
1655494110000|2022-06-17 19:28:30|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1655494130000|2022-06-17 19:28:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1655494140000|2022-06-17 19:29:00|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|10
1655494150000|2022-06-17 19:29:10|29.64|29.56|29.68|29.6|29.68|29.6|29.64|29.56|11
1655494160000|2022-06-17 19:29:20|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|0
1655494180000|2022-06-17 19:29:40|||||||||3
1655494220000|2022-06-17 19:30:20|29.64|29.56|29.68|29.6|29.68|29.6|29.64|29.56|6
1655494230000|2022-06-17 19:30:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|2
1655494240000|2022-06-17 19:30:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|4
1655494250000|2022-06-17 19:30:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655494260000|2022-06-17 19:31:00|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|8
1655494270000|2022-06-17 19:31:10|29.74|29.66|29.73|29.65|29.78|29.7|29.73|29.65|5
1655494280000|2022-06-17 19:31:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1655494290000|2022-06-17 19:31:30|29.71|29.63|29.73|29.65|29.78|29.7|29.71|29.63|37
1655494300000|2022-06-17 19:31:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655494320000|2022-06-17 19:32:00|29.78|29.7|29.78|29.7|29.78|29.7|29.76|29.68|2
1655494330000|2022-06-17 19:32:10|29.76|29.68|29.76|29.68|29.78|29.7|29.76|29.68|0
1655494340000|2022-06-17 19:32:20|29.78|29.7|29.74|29.66|29.78|29.7|29.74|29.66|0
1655494350000|2022-06-17 19:32:30|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|1
1655494360000|2022-06-17 19:32:40|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1655494370000|2022-06-17 19:32:50|29.69|29.61|29.69|29.61|29.69|29.61|29.66|29.58|0
1655494390000|2022-06-17 19:33:10|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|0
1655494410000|2022-06-17 19:33:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655494420000|2022-06-17 19:33:40|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1655494440000|2022-06-17 19:34:00|29.73|29.65|29.71|29.63|29.74|29.66|29.71|29.63|0
1655494450000|2022-06-17 19:34:10|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655494470000|2022-06-17 19:34:30|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655494480000|2022-06-17 19:34:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655494490000|2022-06-17 19:34:50|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655494500000|2022-06-17 19:35:00|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655494520000|2022-06-17 19:35:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655494530000|2022-06-17 19:35:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655494540000|2022-06-17 19:35:40|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655494570000|2022-06-17 19:36:10|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655494600000|2022-06-17 19:36:40|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655494610000|2022-06-17 19:36:50|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655494670000|2022-06-17 19:37:50|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1655494690000|2022-06-17 19:38:10|29.74|29.66|29.73|29.65|29.74|29.66|29.73|29.65|0
1655494700000|2022-06-17 19:38:20|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1655494710000|2022-06-17 19:38:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655494720000|2022-06-17 19:38:40|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|2
1655494730000|2022-06-17 19:38:50|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655494740000|2022-06-17 19:39:00|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655494750000|2022-06-17 19:39:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655494760000|2022-06-17 19:39:20|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|2
1655494780000|2022-06-17 19:39:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655494790000|2022-06-17 19:39:50|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|2
1655494800000|2022-06-17 19:40:00|29.73|29.65|29.73|29.65|29.74|29.66|29.71|29.63|0
1655494810000|2022-06-17 19:40:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655494820000|2022-06-17 19:40:20|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1655494840000|2022-06-17 19:40:40|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1655494850000|2022-06-17 19:40:50|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655494860000|2022-06-17 19:41:00|29.74|29.66|29.73|29.65|29.74|29.66|29.71|29.63|0
1655494920000|2022-06-17 19:42:00|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1655494930000|2022-06-17 19:42:10|29.73|29.65|29.73|29.65|29.74|29.66|29.73|29.65|0
1655494960000|2022-06-17 19:42:40|29.71|29.63|29.73|29.65|29.73|29.65|29.71|29.63|0
1655494970000|2022-06-17 19:42:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655494980000|2022-06-17 19:43:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655494990000|2022-06-17 19:43:10|29.74|29.66|29.78|29.7|29.78|29.7|29.74|29.66|3
1655495000000|2022-06-17 19:43:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1655495010000|2022-06-17 19:43:30|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1655495030000|2022-06-17 19:43:50|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|1
1655495040000|2022-06-17 19:44:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1655495060000|2022-06-17 19:44:20|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|4
1655495070000|2022-06-17 19:44:30|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1655495080000|2022-06-17 19:44:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1655495090000|2022-06-17 19:44:50|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1655495100000|2022-06-17 19:45:00|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1655495110000|2022-06-17 19:45:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655495120000|2022-06-17 19:45:20|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|2
1655495130000|2022-06-17 19:45:30|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1655495140000|2022-06-17 19:45:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655495150000|2022-06-17 19:45:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1655495160000|2022-06-17 19:46:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655495170000|2022-06-17 19:46:10|29.84|29.76|29.86|29.78|29.88|29.8|29.84|29.76|10
1655495180000|2022-06-17 19:46:20|29.84|29.76|29.83|29.75|29.86|29.78|29.83|29.75|1
1655495270000|2022-06-17 19:47:50|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1655495280000|2022-06-17 19:48:00|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|0
1655495290000|2022-06-17 19:48:10|||||||||1
1655495310000|2022-06-17 19:48:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1655495320000|2022-06-17 19:48:40|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1655495330000|2022-06-17 19:48:50|29.78|29.7|29.78|29.7|29.79|29.71|29.78|29.7|0
1655495340000|2022-06-17 19:49:00|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1655495370000|2022-06-17 19:49:30|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655495390000|2022-06-17 19:49:50|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|1
1655495400000|2022-06-17 19:50:00|29.79|29.71|29.81|29.73|29.83|29.75|29.79|29.71|6
1655495470000|2022-06-17 19:51:10|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|19
1655495480000|2022-06-17 19:51:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|3
1655495490000|2022-06-17 19:51:30|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1655495500000|2022-06-17 19:51:40|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|6
1655495540000|2022-06-17 19:52:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1655495550000|2022-06-17 19:52:30|29.79|29.71|29.74|29.66|29.79|29.71|29.74|29.66|0
1655495570000|2022-06-17 19:52:50|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|0
1655495580000|2022-06-17 19:53:00|29.69|29.61|29.69|29.61|29.69|29.61|29.68|29.6|0
1655495590000|2022-06-17 19:53:10|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1655495630000|2022-06-17 19:53:50|29.71|29.63|29.74|29.66|29.74|29.66|29.71|29.63|0
1655495640000|2022-06-17 19:54:00|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1655495650000|2022-06-17 19:54:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|17
1655495660000|2022-06-17 19:54:20|||||||||1
1655495670000|2022-06-17 19:54:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|2
1655495680000|2022-06-17 19:54:40|29.74|29.66|29.71|29.63|29.75|29.67|29.71|29.63|3
1655495740000|2022-06-17 19:55:40|29.73|29.65|29.88|29.8|29.88|29.8|29.73|29.65|26
1655495760000|2022-06-17 19:56:00|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|0
1655495770000|2022-06-17 19:56:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1655495780000|2022-06-17 19:56:20|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|21
1655495830000|2022-06-17 19:57:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|10
1655495850000|2022-06-17 19:57:30|29.92|29.84|29.99|29.91|29.99|29.91|29.92|29.84|21
1655495880000|2022-06-17 19:58:00|29.98|29.9|29.99|29.91|29.99|29.91|29.98|29.9|0
1655495940000|2022-06-17 19:59:00|||||||||1
1655495960000|2022-06-17 19:59:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|21
1655495970000|2022-06-17 19:59:30|30.01|29.93|30|29.92|30.03|29.95|29.98|29.9|0
1655495980000|2022-06-17 19:59:40|30.02|29.94|30|29.92|30.03|29.95|30|29.92|0
1655495990000|2022-06-17 19:59:50|30.11|29.86|30.11|29.86|30.11|29.86|30.11|29.86|0
1655684100000|2022-06-20 00:15:00|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1655684110000|2022-06-20 00:15:10|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1655684120000|2022-06-20 00:15:20|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1655684180000|2022-06-20 00:16:20|29.95|29.65|29.99|29.69|29.99|29.69|29.95|29.65|0
1655684240000|2022-06-20 00:17:20|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1655684250000|2022-06-20 00:17:30|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1655684290000|2022-06-20 00:18:10|30.01|29.71|30.01|29.71|30.01|29.71|30.01|29.71|0
1655684310000|2022-06-20 00:18:30|29.95|29.65|30.07|29.77|30.09|29.79|29.95|29.65|0
1655684320000|2022-06-20 00:18:40|||||||||1
1655684370000|2022-06-20 00:19:30|30.03|29.73|30.05|29.75|30.07|29.77|30.03|29.73|0
1655684390000|2022-06-20 00:19:50|30.3|30|30.32|30.02|30.32|30.02|30.3|30|0
1655684410000|2022-06-20 00:20:10|30.31|30.01|30.17|29.87|30.31|30.01|30.15|29.85|1
1655684420000|2022-06-20 00:20:20|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1655684460000|2022-06-20 00:21:00|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1655684650000|2022-06-20 00:24:10|30.11|29.81|30.13|29.83|30.13|29.83|30.11|29.81|0
1655684720000|2022-06-20 00:25:20|30.1|29.8|30.04|29.74|30.1|29.8|30.04|29.74|0
1655685260000|2022-06-20 00:34:20|30.06|29.76|30.04|29.74|30.06|29.76|30.04|29.74|0
1655685280000|2022-06-20 00:34:40|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1655685630000|2022-06-20 00:40:30|30.04|29.74|30.04|29.74|30.04|29.74|30.04|29.74|0
1655685980000|2022-06-20 00:46:20|30.02|29.72|30.04|29.74|30.04|29.74|30.02|29.72|0
1655686000000|2022-06-20 00:46:40|30.06|29.76|30.04|29.74|30.06|29.76|30.04|29.74|0
1655686130000|2022-06-20 00:48:50|30.02|29.72|30|29.7|30.02|29.72|30|29.7|0
1655686280000|2022-06-20 00:51:20|30.02|29.72|30.04|29.74|30.04|29.74|30.02|29.72|0
1655686500000|2022-06-20 00:55:00|30.06|29.76|30.08|29.78|30.08|29.78|30.06|29.76|0
1655686570000|2022-06-20 00:56:10|30.06|29.76|30.04|29.74|30.06|29.76|30.04|29.74|0
1655686630000|2022-06-20 00:57:10|30.06|29.76|30.1|29.8|30.1|29.8|30.06|29.76|0
1655687730000|2022-06-20 01:15:30|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1655687760000|2022-06-20 01:16:00|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1655687770000|2022-06-20 01:16:10|30.18|29.88|30.42|30.12|30.42|30.12|30.18|29.88|0
1655687970000|2022-06-20 01:19:30|30.44|30.14|30.44|30.14|30.44|30.14|30.44|30.14|0
1655687980000|2022-06-20 01:19:40|30.46|30.16|30.45|30.15|30.46|30.16|30.45|30.15|0
1655688150000|2022-06-20 01:22:30|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1655688330000|2022-06-20 01:25:30|30.45|30.15|30.45|30.15|30.45|30.15|30.45|30.15|0
1655688540000|2022-06-20 01:29:00|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1655688600000|2022-06-20 01:30:00|30.49|30.19|30.5|30.2|30.5|30.2|30.49|30.19|0
1655688780000|2022-06-20 01:33:00|30.52|30.22|30.62|30.32|30.62|30.32|30.52|30.22|0
1655688810000|2022-06-20 01:33:30|30.65|30.35|30.72|30.42|30.72|30.46|30.65|30.35|1
1655688870000|2022-06-20 01:34:30|30.68|30.38|30.67|30.37|30.68|30.38|30.58|30.28|0
1655688930000|2022-06-20 01:35:30|30.64|30.34|30.66|30.36|30.66|30.36|30.58|30.28|0
1655688940000|2022-06-20 01:35:40|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1655688950000|2022-06-20 01:35:50|30.65|30.35|30.65|30.35|30.67|30.37|30.64|30.34|0
1655688960000|2022-06-20 01:36:00|30.64|30.34|30.67|30.37|30.67|30.37|30.64|30.34|0
1655688980000|2022-06-20 01:36:20|30.65|30.35|30.64|30.34|30.65|30.35|30.64|30.34|0
1655688990000|2022-06-20 01:36:30|30.62|30.32|30.6|30.3|30.62|30.32|30.5|30.2|0
1655689000000|2022-06-20 01:36:40|30.62|30.32|30.66|30.36|30.66|30.36|30.62|30.32|0
1655689010000|2022-06-20 01:36:50|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1655689030000|2022-06-20 01:37:10|30.64|30.34|30.64|30.34|30.67|30.37|30.64|30.34|0
1655689060000|2022-06-20 01:37:40|30.66|30.36|30.56|30.26|30.67|30.37|30.56|30.26|0
1655689070000|2022-06-20 01:37:50|30.57|30.27|30.67|30.37|30.67|30.37|30.57|30.27|0
1655689120000|2022-06-20 01:38:40|30.62|30.32|30.64|30.39|30.66|30.58|30.56|30.32|2
1655689130000|2022-06-20 01:38:50|30.63|30.38|30.64|30.39|30.65|30.57|30.63|30.38|5
1655689140000|2022-06-20 01:39:00|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|0
1655689160000|2022-06-20 01:39:20|30.6|30.35|30.7|30.4|30.7|30.4|30.59|30.34|4
1655689300000|2022-06-20 01:41:40|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1655689380000|2022-06-20 01:43:00|30.7|30.4|30.7|30.4|30.7|30.4|30.69|30.39|0
1655689390000|2022-06-20 01:43:10|30.69|30.39|30.7|30.4|30.7|30.4|30.69|30.39|0
1655689420000|2022-06-20 01:43:40|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1655689430000|2022-06-20 01:43:50|30.7|30.4|30.69|30.39|30.7|30.4|30.69|30.39|0
1655689440000|2022-06-20 01:44:00|30.7|30.4|30.69|30.39|30.7|30.4|30.69|30.39|0
1655689450000|2022-06-20 01:44:10|30.7|30.4|30.69|30.39|30.7|30.4|30.69|30.39|0
1655689460000|2022-06-20 01:44:20|30.7|30.4|30.7|30.4|30.7|30.4|30.7|30.4|0
1655689480000|2022-06-20 01:44:40|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1655689490000|2022-06-20 01:44:50|30.7|30.4|30.69|30.39|30.7|30.4|30.69|30.39|0
1655689510000|2022-06-20 01:45:10|30.65|30.35|30.64|30.34|30.65|30.35|30.64|30.34|0
1655689530000|2022-06-20 01:45:30|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1655689810000|2022-06-20 01:50:10|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655689820000|2022-06-20 01:50:20|30.62|30.32|30.65|30.35|30.65|30.35|30.62|30.32|0
1655689860000|2022-06-20 01:51:00|30.64|30.34|30.65|30.35|30.65|30.35|30.62|30.32|0
1655690080000|2022-06-20 01:54:40|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1655690100000|2022-06-20 01:55:00|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655690120000|2022-06-20 01:55:20|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1655690130000|2022-06-20 01:55:30|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1655690140000|2022-06-20 01:55:40|30.6|30.3|30.62|30.32|30.62|30.32|30.6|30.3|0
1655690150000|2022-06-20 01:55:50|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1655690160000|2022-06-20 01:56:00|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1655690430000|2022-06-20 02:00:30|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1655690480000|2022-06-20 02:01:20|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1655690490000|2022-06-20 02:01:30|30.64|30.34|30.62|30.32|30.64|30.34|30.62|30.32|0
1655690500000|2022-06-20 02:01:40|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1655690650000|2022-06-20 02:04:10|30.62|30.32|30.64|30.34|30.64|30.34|30.62|30.32|0
1655690700000|2022-06-20 02:05:00|30.62|30.32|30.64|30.34|30.64|30.34|30.62|30.32|0
1655690730000|2022-06-20 02:05:30|30.62|30.32|30.64|30.34|30.64|30.34|30.62|30.32|0
1655690760000|2022-06-20 02:06:00|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1655691000000|2022-06-20 02:10:00|30.59|30.29|30.62|30.32|30.62|30.32|30.59|30.29|0
1655691060000|2022-06-20 02:11:00|30.59|30.29|30.59|30.29|30.59|30.29|30.55|30.25|0
1655691790000|2022-06-20 02:23:10|30.61|30.31|30.67|30.37|30.67|30.37|30.61|30.31|0
1655691800000|2022-06-20 02:23:20|30.66|30.36|30.67|30.37|30.67|30.37|30.66|30.36|0
1655691820000|2022-06-20 02:23:40|30.66|30.36|30.66|30.36|30.66|30.36|30.66|30.36|0
1655691850000|2022-06-20 02:24:10|30.67|30.37|30.62|30.32|30.67|30.37|30.57|30.27|0
1655691980000|2022-06-20 02:26:20|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1655692040000|2022-06-20 02:27:20|30.64|30.34|30.62|30.32|30.64|30.34|30.58|30.28|0
1655692050000|2022-06-20 02:27:30|30.64|30.34|30.66|30.36|30.66|30.36|30.64|30.34|0
1655692060000|2022-06-20 02:27:40|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1655692110000|2022-06-20 02:28:30|30.64|30.34|30.62|30.32|30.64|30.34|30.58|30.28|0
1655692120000|2022-06-20 02:28:40|30.64|30.34|30.66|30.36|30.66|30.36|30.64|30.34|0
1655692140000|2022-06-20 02:29:00|30.67|30.37|30.67|30.37|30.67|30.37|30.67|30.37|0
1655692180000|2022-06-20 02:29:40|30.64|30.34|30.58|30.28|30.64|30.34|30.58|30.28|0
1655692190000|2022-06-20 02:29:50|30.6|30.3|30.62|30.32|30.62|30.32|30.6|30.3|0
1655692260000|2022-06-20 02:31:00|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1655692330000|2022-06-20 02:32:10|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1655692350000|2022-06-20 02:32:30|30.57|30.27|30.57|30.27|30.57|30.27|30.57|30.27|0
1655692550000|2022-06-20 02:35:50|30.55|30.25|30.55|30.25|30.55|30.25|30.55|30.25|0
1655692560000|2022-06-20 02:36:00|30.54|30.24|30.52|30.22|30.54|30.24|30.52|30.22|0
1655692620000|2022-06-20 02:37:00|30.5|30.2|30.52|30.22|30.54|30.24|30.45|30.15|0
1655692970000|2022-06-20 02:42:50|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|0
1655693010000|2022-06-20 02:43:30|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1655693050000|2022-06-20 02:44:10|30.45|30.15|30.42|30.12|30.45|30.15|30.42|30.12|0
1655693530000|2022-06-20 02:52:10|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1655693560000|2022-06-20 02:52:40|30.36|30.06|30.36|30.06|30.36|30.06|30.36|30.06|0
1655693620000|2022-06-20 02:53:40|30.33|30.03|30.36|30.06|30.36|30.06|30.33|30.03|0
1655693630000|2022-06-20 02:53:50|30.35|30.05|30.35|30.05|30.35|30.05|30.35|30.05|0
1655693680000|2022-06-20 02:54:40|30.33|30.03|30.31|30.01|30.33|30.03|30.31|30.01|0
1655693690000|2022-06-20 02:54:50|30.33|30.03|30.35|30.05|30.37|30.07|30.33|30.03|0
1655694020000|2022-06-20 03:00:20|30.33|30.03|30.33|30.03|30.33|30.03|30.31|30.01|0
1655695850000|2022-06-20 03:30:50|30.31|30.01|30.33|30.03|30.33|30.03|30.31|30.01|0
1655695920000|2022-06-20 03:32:00|30.34|30.04|30.33|30.03|30.34|30.04|30.33|30.03|0
1655695980000|2022-06-20 03:33:00|30.31|30.01|30.33|30.03|30.33|30.03|30.31|30.01|0
1655696140000|2022-06-20 03:35:40|30.31|30.01|30.31|30.01|30.31|30.01|30.31|30.01|0
1655696200000|2022-06-20 03:36:40|30.28|29.98|30.24|29.94|30.28|29.98|30.24|29.94|0
1655696230000|2022-06-20 03:37:10|30.22|29.92|30.15|29.85|30.22|29.92|30.15|29.85|0
1655696300000|2022-06-20 03:38:20|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1655696310000|2022-06-20 03:38:30|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1655696340000|2022-06-20 03:39:00|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1655696360000|2022-06-20 03:39:20|30.08|29.78|30.1|29.8|30.1|29.8|30.08|29.78|0
1655696410000|2022-06-20 03:40:10|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1655696510000|2022-06-20 03:41:50|30.08|29.78|30.08|29.78|30.08|29.78|30.08|29.78|0
1655696550000|2022-06-20 03:42:30|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|0
1655696730000|2022-06-20 03:45:30|30.12|29.82|30.12|29.82|30.14|29.84|30.12|29.82|0
1655697600000|2022-06-20 04:00:00|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|10
1655697710000|2022-06-20 04:01:50|30.2|29.9|30.22|29.92|30.22|29.92|30.2|29.9|1
1655697720000|2022-06-20 04:02:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655697760000|2022-06-20 04:02:40|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1655698020000|2022-06-20 04:07:00|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1655699220000|2022-06-20 04:27:00|30.23|29.93|30.24|29.94|30.24|29.94|30.23|29.93|0
1655699240000|2022-06-20 04:27:20|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1655699250000|2022-06-20 04:27:30|30.25|29.95|30.27|29.97|30.27|29.97|30.25|29.95|0
1655699360000|2022-06-20 04:29:20|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1655699400000|2022-06-20 04:30:00|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|0
1655699450000|2022-06-20 04:30:50|30.22|29.92|30.22|29.92|30.24|29.94|30.22|29.92|1
1655699460000|2022-06-20 04:31:00|30.19|29.89|30.22|29.92|30.22|29.92|30.19|29.89|0
1655699540000|2022-06-20 04:32:20|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1655699550000|2022-06-20 04:32:30|30.22|29.92|30.24|29.94|30.24|29.94|30.22|29.92|0
1655699560000|2022-06-20 04:32:40|30.22|29.92|30.22|29.92|30.24|29.94|30.22|29.92|0
1655699570000|2022-06-20 04:32:50|30.24|29.94|30.24|29.94|30.24|29.94|30.22|29.92|0
1655699580000|2022-06-20 04:33:00|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1655699970000|2022-06-20 04:39:30|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1655700570000|2022-06-20 04:49:30|30.21|29.91|30.22|29.92|30.22|29.92|30.21|29.91|0
1655700580000|2022-06-20 04:49:40|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1655700610000|2022-06-20 04:50:10|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1655700820000|2022-06-20 04:53:40|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1655700930000|2022-06-20 04:55:30|30.22|29.96|30.22|29.92|30.22|29.96|30.22|29.92|0
1655702260000|2022-06-20 05:17:40|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655702530000|2022-06-20 05:22:10|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1655702920000|2022-06-20 05:28:40|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655703630000|2022-06-20 05:40:30|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1655703750000|2022-06-20 05:42:30|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655703850000|2022-06-20 05:44:10|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1655703920000|2022-06-20 05:45:20|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655703980000|2022-06-20 05:46:20|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1655704440000|2022-06-20 05:54:00|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655704540000|2022-06-20 05:55:40|30.22|29.92|30.22|29.92|30.22|29.92|30.22|29.92|0
1655704640000|2022-06-20 05:57:20|30.17||30.17||30.17||30.17||0
1655704670000|2022-06-20 05:57:50|30.22||30.22||30.22||30.22||0
1655704770000|2022-06-20 05:59:30|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1655704800000|2022-06-20 06:00:00|30.19|29.94|30.23|29.93|30.23|29.94|30.19|29.93|0
1655704810000|2022-06-20 06:00:10|30.18|29.91|30.06|29.98|30.18|29.98|30.06|29.91|0
1655704870000|2022-06-20 06:01:10|30.04|29.96|30.04|29.96|30.04|29.96|30.04|29.96|0
1655704880000|2022-06-20 06:01:20|30.02|29.94|30.02|29.94|30.02|29.94|30.01|29.93|2
1655704910000|2022-06-20 06:01:50|30.04|29.96|30.04|29.96|30.15|29.96|30.04|29.9|3
1655704940000|2022-06-20 06:02:20|30.1|29.85|30|29.92|30.1|29.94|30|29.85|0
1655704950000|2022-06-20 06:02:30|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1655704960000|2022-06-20 06:02:40|30|29.92|30.02|29.94|30.02|29.94|30|29.92|0
1655704990000|2022-06-20 06:03:10|30|29.92|29.99|29.91|30|29.92|29.99|29.91|0
1655705010000|2022-06-20 06:03:30|30|29.92|30|29.92|30|29.92|30|29.92|0
1655705030000|2022-06-20 06:03:50|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|0
1655705040000|2022-06-20 06:04:00|30.06|29.98|30.11|30.03|30.11|30.03|30.04|29.96|12
1655705050000|2022-06-20 06:04:10|30.09|30.01|30.09|30.01|30.09|30.01|30.09|30.01|2
1655705090000|2022-06-20 06:04:50|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1655705140000|2022-06-20 06:05:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1655705160000|2022-06-20 06:06:00|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|10
1655705250000|2022-06-20 06:07:30|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1655705260000|2022-06-20 06:07:40|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1655705280000|2022-06-20 06:08:00|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1655705290000|2022-06-20 06:08:10|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|0
1655705300000|2022-06-20 06:08:20|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|0
1655705310000|2022-06-20 06:08:30|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1655705360000|2022-06-20 06:09:20|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1655705370000|2022-06-20 06:09:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1655705380000|2022-06-20 06:09:40|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|1
1655705390000|2022-06-20 06:09:50|30.05|29.97|30.04|29.96|30.05|29.97|30.04|29.96|0
1655705400000|2022-06-20 06:10:00|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|1
1655705410000|2022-06-20 06:10:10|30.06|29.98|30.07|29.99|30.07|29.99|30.06|29.98|0
1655705430000|2022-06-20 06:10:30|30.06|29.98|30.04|29.96|30.06|29.98|30.04|29.96|0
1655705440000|2022-06-20 06:10:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1655705570000|2022-06-20 06:12:50|30.05|29.97|30.05|29.97|30.07|29.99|30.04|29.96|0
1655705580000|2022-06-20 06:13:00|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1655705590000|2022-06-20 06:13:10|30.07|29.99|30.07|29.99|30.07|29.99|30.07|29.99|0
1655705600000|2022-06-20 06:13:20|30.04|29.96|30.06|29.98|30.06|29.98|30.04|29.96|0
1655705640000|2022-06-20 06:14:00|30.04|29.96|30.02|29.94|30.04|29.96|30.02|29.94|4
1655705740000|2022-06-20 06:15:40|||||||||1
1655705760000|2022-06-20 06:16:00|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|11
1655705780000|2022-06-20 06:16:20|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|5
1655705810000|2022-06-20 06:16:50|29.97|29.89|29.92|29.84|29.97|29.89|29.92|29.84|13
1655705820000|2022-06-20 06:17:00|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|9
1655705850000|2022-06-20 06:17:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|2
1655705860000|2022-06-20 06:17:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1655705870000|2022-06-20 06:17:50|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|1
1655705970000|2022-06-20 06:19:30|||||||||1
1655706060000|2022-06-20 06:21:00|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|7
1655706100000|2022-06-20 06:21:40|||||||||1
1655706110000|2022-06-20 06:21:50|||||||||4
1655706130000|2022-06-20 06:22:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1655706190000|2022-06-20 06:23:10|||||||||4
1655706240000|2022-06-20 06:24:00|||||||||1
1655706540000|2022-06-20 06:29:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|4
1655706570000|2022-06-20 06:29:30|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|0
1655706610000|2022-06-20 06:30:10|29.83|29.75|29.83|29.75|29.83|29.75|29.81|29.73|10
1655706620000|2022-06-20 06:30:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655706710000|2022-06-20 06:31:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1655706720000|2022-06-20 06:32:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655706740000|2022-06-20 06:32:20|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655706840000|2022-06-20 06:34:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|3
1655706860000|2022-06-20 06:34:20|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|1
1655706880000|2022-06-20 06:34:40|29.73|29.65|29.76|29.68|29.76|29.68|29.73|29.65|1
1655706890000|2022-06-20 06:34:50|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1655706900000|2022-06-20 06:35:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1655706910000|2022-06-20 06:35:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655706930000|2022-06-20 06:35:30|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1655706940000|2022-06-20 06:35:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655706960000|2022-06-20 06:36:00|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|2
1655707010000|2022-06-20 06:36:50|29.78|29.7|29.79|29.71|29.79|29.71|29.76|29.68|0
1655707030000|2022-06-20 06:37:10|29.76|29.68|29.76|29.68|29.78|29.7|29.76|29.68|0
1655707070000|2022-06-20 06:37:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655707080000|2022-06-20 06:38:00|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655707100000|2022-06-20 06:38:20|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|0
1655707110000|2022-06-20 06:38:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655707200000|2022-06-20 06:40:00|||||||||2
1655707210000|2022-06-20 06:40:10|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|2
1655707220000|2022-06-20 06:40:20|||||||||4
1655707240000|2022-06-20 06:40:40|||||||||2
1655707270000|2022-06-20 06:41:10|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|3
1655707330000|2022-06-20 06:42:10|29.78|29.7|29.79|29.71|29.79|29.71|29.76|29.68|0
1655707350000|2022-06-20 06:42:30|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|0
1655707440000|2022-06-20 06:44:00|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1655707450000|2022-06-20 06:44:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655707460000|2022-06-20 06:44:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1655707470000|2022-06-20 06:44:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1655707480000|2022-06-20 06:44:40|29.78|29.7|29.76|29.68|29.79|29.71|29.76|29.68|0
1655707540000|2022-06-20 06:45:40|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655707560000|2022-06-20 06:46:00|29.76|29.68|29.76|29.68|29.76|29.68|29.74|29.66|0
1655707570000|2022-06-20 06:46:10|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655707590000|2022-06-20 06:46:30|29.76|29.68|29.79|29.71|29.79|29.71|29.76|29.68|2
1655707600000|2022-06-20 06:46:40|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655707650000|2022-06-20 06:47:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1655707730000|2022-06-20 06:48:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|1
1655707740000|2022-06-20 06:49:00|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|0
1655707780000|2022-06-20 06:49:40|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1655707800000|2022-06-20 06:50:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1655707870000|2022-06-20 06:51:10|29.67|29.59|29.65|29.57|29.69|29.61|29.65|29.57|3
1655707890000|2022-06-20 06:51:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1655707940000|2022-06-20 06:52:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1655707950000|2022-06-20 06:52:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1655707960000|2022-06-20 06:52:40|||||||||1
1655707990000|2022-06-20 06:53:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1655708060000|2022-06-20 06:54:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1655708070000|2022-06-20 06:54:30|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1655708090000|2022-06-20 06:54:50|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1655708100000|2022-06-20 06:55:00|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1655708110000|2022-06-20 06:55:10|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1655708140000|2022-06-20 06:55:40|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1655708150000|2022-06-20 06:55:50|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1655708170000|2022-06-20 06:56:10|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1655708310000|2022-06-20 06:58:30|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|0
1655708340000|2022-06-20 06:59:00|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1655708350000|2022-06-20 06:59:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1655708360000|2022-06-20 06:59:20|29.65|29.57|29.65|29.57|29.65|29.57|29.62|29.54|0
1655708370000|2022-06-20 06:59:30|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1655708390000|2022-06-20 06:59:50|29.65|29.57|29.65|29.57|29.65|29.57|29.62|29.54|0
1655708400000|2022-06-20 07:00:00|29.64|29.56|29.61|29.53|29.64|29.56|29.55|29.47|20
1655708410000|2022-06-20 07:00:10|29.63|29.55|29.62|29.54|29.64|29.56|29.61|29.53|1
1655708420000|2022-06-20 07:00:20|29.61|29.53|29.59|29.51|29.64|29.56|29.59|29.51|2
1655708430000|2022-06-20 07:00:30|29.57|29.49|29.55|29.47|29.59|29.51|29.53|29.45|7
1655708440000|2022-06-20 07:00:40|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1655708450000|2022-06-20 07:00:50|29.53|29.45|29.53|29.45|29.55|29.47|29.53|29.45|2
1655708480000|2022-06-20 07:01:20|29.52|29.44|29.48|29.4|29.52|29.44|29.48|29.4|3
1655708490000|2022-06-20 07:01:30|||||||||1
1655708500000|2022-06-20 07:01:40|29.47|29.39|29.43|29.35|29.47|29.39|29.43|29.35|34
1655708510000|2022-06-20 07:01:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|4
1655708520000|2022-06-20 07:02:00|29.39|29.31|29.43|29.35|29.43|29.35|29.39|29.31|0
1655708530000|2022-06-20 07:02:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|8
1655708540000|2022-06-20 07:02:20|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1655708550000|2022-06-20 07:02:30|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|2
1655708560000|2022-06-20 07:02:40|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|1
1655708570000|2022-06-20 07:02:50|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1655708580000|2022-06-20 07:03:00|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|1
1655708590000|2022-06-20 07:03:10|29.54|29.46|29.55|29.47|29.58|29.5|29.54|29.46|2
1655708600000|2022-06-20 07:03:20|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1655708620000|2022-06-20 07:03:40|||||||||1
1655708630000|2022-06-20 07:03:50|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1655708640000|2022-06-20 07:04:00|||||||||2
1655708650000|2022-06-20 07:04:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|1
1655708660000|2022-06-20 07:04:20|29.55|29.47|29.68|29.6|29.68|29.6|29.55|29.47|30
1655708700000|2022-06-20 07:05:00|29.7|29.62|29.68|29.6|29.72|29.64|29.68|29.6|34
1655708710000|2022-06-20 07:05:10|29.72|29.64|29.72|29.64|29.72|29.64|29.7|29.62|22
1655708720000|2022-06-20 07:05:20|29.7|29.62|29.68|29.6|29.7|29.62|29.67|29.59|0
1655708730000|2022-06-20 07:05:30|29.67|29.59|29.67|29.59|29.68|29.6|29.67|29.59|0
1655708740000|2022-06-20 07:05:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1655708750000|2022-06-20 07:05:50|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|8
1655708760000|2022-06-20 07:06:00|29.7|29.62|29.7|29.62|29.72|29.64|29.68|29.6|11
1655708770000|2022-06-20 07:06:10|29.68|29.6|29.68|29.6|29.7|29.62|29.68|29.6|0
1655708800000|2022-06-20 07:06:40|29.67|29.59|29.7|29.62|29.72|29.64|29.67|29.59|9
1655708810000|2022-06-20 07:06:50|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|1
1655708820000|2022-06-20 07:07:00|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|20
1655708830000|2022-06-20 07:07:10|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|0
1655708840000|2022-06-20 07:07:20|29.73|29.65|29.77|29.69|29.77|29.69|29.72|29.64|15
1655708850000|2022-06-20 07:07:30|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|3
1655708860000|2022-06-20 07:07:40|||||||||5
1655708870000|2022-06-20 07:07:50|||||||||1
1655708880000|2022-06-20 07:08:00|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|1
1655708890000|2022-06-20 07:08:10|||||||||1
1655708900000|2022-06-20 07:08:20|||||||||1
1655708910000|2022-06-20 07:08:30|||||||||1
1655708920000|2022-06-20 07:08:40|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1655708930000|2022-06-20 07:08:50|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|2
1655708940000|2022-06-20 07:09:00|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1655708950000|2022-06-20 07:09:10|||||||||1
1655708960000|2022-06-20 07:09:20|||||||||1
1655708980000|2022-06-20 07:09:40|29.86|29.78|29.84|29.76|29.86|29.78|29.82|29.74|35
1655708990000|2022-06-20 07:09:50|29.82|29.74|29.86|29.78|29.86|29.78|29.82|29.74|5
1655709000000|2022-06-20 07:10:00|||||||||1
1655709010000|2022-06-20 07:10:10|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|22
1655709020000|2022-06-20 07:10:20|29.84|29.76|29.84|29.76|29.86|29.78|29.82|29.74|0
1655709030000|2022-06-20 07:10:30|29.82|29.74|29.86|29.78|29.86|29.78|29.82|29.74|26
1655709040000|2022-06-20 07:10:40|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|1
1655709050000|2022-06-20 07:10:50|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|1
1655709060000|2022-06-20 07:11:00|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|2
1655709070000|2022-06-20 07:11:10|||||||||1
1655709080000|2022-06-20 07:11:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|1
1655709090000|2022-06-20 07:11:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|1
1655709100000|2022-06-20 07:11:40|||||||||1
1655709110000|2022-06-20 07:11:50|||||||||1
1655709120000|2022-06-20 07:12:00|||||||||1
1655709130000|2022-06-20 07:12:10|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|2
1655709140000|2022-06-20 07:12:20|29.88|29.8|29.86|29.78|29.88|29.8|29.86|29.78|0
1655709150000|2022-06-20 07:12:30|||||||||1
1655709160000|2022-06-20 07:12:40|||||||||1
1655709180000|2022-06-20 07:13:00|||||||||1
1655709190000|2022-06-20 07:13:10|||||||||1
1655709200000|2022-06-20 07:13:20|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|1
1655709210000|2022-06-20 07:13:30|||||||||1
1655709220000|2022-06-20 07:13:40|||||||||1
1655709230000|2022-06-20 07:13:50|||||||||1
1655709240000|2022-06-20 07:14:00|29.79|29.71|29.81|29.73|29.81|29.73|29.77|29.69|5
1655709260000|2022-06-20 07:14:20|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|1
1655709270000|2022-06-20 07:14:30|||||||||1
1655709290000|2022-06-20 07:14:50|||||||||1
1655709310000|2022-06-20 07:15:10|||||||||1
1655709320000|2022-06-20 07:15:20|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|8
1655709330000|2022-06-20 07:15:30|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|1
1655709340000|2022-06-20 07:15:40|29.83|29.75|29.86|29.78|29.86|29.78|29.83|29.75|1
1655709350000|2022-06-20 07:15:50|29.82|29.74|29.82|29.74|29.86|29.78|29.82|29.74|35
1655709360000|2022-06-20 07:16:00|29.86|29.78|29.82|29.74|29.86|29.78|29.82|29.74|49
1655709380000|2022-06-20 07:16:20|||||||||1
1655709390000|2022-06-20 07:16:30|29.86|29.78|29.82|29.74|29.86|29.78|29.82|29.74|74
1655709400000|2022-06-20 07:16:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|18
1655709410000|2022-06-20 07:16:50|29.89|29.81|29.86|29.78|29.89|29.81|29.86|29.78|1
1655709420000|2022-06-20 07:17:00|29.89|29.81|29.91|29.83|29.91|29.83|29.89|29.81|4
1655709430000|2022-06-20 07:17:10|||||||||1
1655709440000|2022-06-20 07:17:20|29.93|29.85|29.93|29.85|29.94|29.86|29.93|29.85|1
1655709450000|2022-06-20 07:17:30|29.91|29.83|29.91|29.83|29.94|29.86|29.91|29.83|0
1655709460000|2022-06-20 07:17:40|||||||||1
1655709470000|2022-06-20 07:17:50|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|17
1655709480000|2022-06-20 07:18:00|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1655709490000|2022-06-20 07:18:10|29.98|29.9|30.05|29.97|30.05|29.97|29.98|29.9|18
1655709500000|2022-06-20 07:18:20|||||||||2
1655709510000|2022-06-20 07:18:30|30.06|29.98|30.01|29.93|30.06|29.98|30.01|29.93|3
1655709520000|2022-06-20 07:18:40|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|5
1655709530000|2022-06-20 07:18:50|29.97|29.89|29.96|29.88|29.99|29.91|29.96|29.88|1
1655709540000|2022-06-20 07:19:00|29.94|29.86|29.96|29.88|29.96|29.88|29.92|29.84|2
1655709550000|2022-06-20 07:19:10|29.92|29.84|29.96|29.88|29.96|29.88|29.92|29.84|2
1655709560000|2022-06-20 07:19:20|29.94|29.86|29.92|29.84|29.96|29.88|29.92|29.84|6
1655709570000|2022-06-20 07:19:30|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|0
1655709580000|2022-06-20 07:19:40|29.94|29.86|29.94|29.86|29.96|29.88|29.94|29.86|1
1655709590000|2022-06-20 07:19:50|29.92|29.84|29.91|29.83|29.92|29.84|29.91|29.83|1
1655709600000|2022-06-20 07:20:00|29.92|29.84|29.89|29.81|29.92|29.84|29.89|29.81|1
1655709610000|2022-06-20 07:20:10|29.87|29.79|29.91|29.83|29.91|29.83|29.87|29.79|0
1655709620000|2022-06-20 07:20:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|1
1655709630000|2022-06-20 07:20:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1655709650000|2022-06-20 07:20:50|||||||||1
1655709660000|2022-06-20 07:21:00|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|0
1655709670000|2022-06-20 07:21:10|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|4
1655709680000|2022-06-20 07:21:20|29.87|29.79|29.86|29.78|29.89|29.81|29.86|29.78|1
1655709690000|2022-06-20 07:21:30|29.87|29.79|29.87|29.79|29.91|29.83|29.86|29.78|0
1655709700000|2022-06-20 07:21:40|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|1
1655709710000|2022-06-20 07:21:50|||||||||1
1655709720000|2022-06-20 07:22:00|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1655709730000|2022-06-20 07:22:10|29.89|29.81|29.87|29.79|29.91|29.83|29.87|29.79|3
1655709760000|2022-06-20 07:22:40|29.89|29.81|29.89|29.81|29.91|29.83|29.89|29.81|6
1655709770000|2022-06-20 07:22:50|29.87|29.79|29.89|29.81|29.91|29.83|29.87|29.79|0
1655709780000|2022-06-20 07:23:00|29.91|29.83|29.89|29.81|29.91|29.83|29.87|29.79|0
1655709790000|2022-06-20 07:23:10|29.91|29.83|29.89|29.81|29.91|29.83|29.89|29.81|0
1655709800000|2022-06-20 07:23:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1655709830000|2022-06-20 07:23:50|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1655709880000|2022-06-20 07:24:40|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1655709890000|2022-06-20 07:24:50|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|2
1655709910000|2022-06-20 07:25:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|3
1655709920000|2022-06-20 07:25:20|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1655709930000|2022-06-20 07:25:30|29.87|29.79|29.91|29.83|29.92|29.84|29.87|29.79|0
1655709940000|2022-06-20 07:25:40|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1655709950000|2022-06-20 07:25:50|29.94|29.86|29.92|29.84|29.96|29.88|29.92|29.84|17
1655709970000|2022-06-20 07:26:10|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1655709980000|2022-06-20 07:26:20|29.89|29.81|29.87|29.79|29.91|29.83|29.87|29.79|2
1655710040000|2022-06-20 07:27:20|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1655710050000|2022-06-20 07:27:30|29.84|29.76|29.82|29.74|29.87|29.79|29.82|29.74|17
1655710100000|2022-06-20 07:28:20|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|1
1655710110000|2022-06-20 07:28:30|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|4
1655710120000|2022-06-20 07:28:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|1
1655710130000|2022-06-20 07:28:50|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1655710140000|2022-06-20 07:29:00|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|0
1655710190000|2022-06-20 07:29:50|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|2
1655710200000|2022-06-20 07:30:00|29.85|29.77|29.82|29.74|29.87|29.79|29.82|29.74|24
1655710230000|2022-06-20 07:30:30|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1655710250000|2022-06-20 07:30:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655710260000|2022-06-20 07:31:00|29.82|29.74|29.77|29.69|29.82|29.74|29.77|29.69|11
1655710280000|2022-06-20 07:31:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1655710290000|2022-06-20 07:31:30|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|0
1655710320000|2022-06-20 07:32:00|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1655710330000|2022-06-20 07:32:10|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1655710340000|2022-06-20 07:32:20|29.79|29.71|29.81|29.73|29.82|29.74|29.79|29.71|0
1655710350000|2022-06-20 07:32:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1655710360000|2022-06-20 07:32:40|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655710370000|2022-06-20 07:32:50|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1655710380000|2022-06-20 07:33:00|29.84|29.76|29.81|29.73|29.84|29.76|29.81|29.73|2
1655710390000|2022-06-20 07:33:10|29.82|29.74|29.81|29.73|29.82|29.74|29.81|29.73|0
1655710400000|2022-06-20 07:33:20|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|23
1655710410000|2022-06-20 07:33:30|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|0
1655710420000|2022-06-20 07:33:40|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|24
1655710430000|2022-06-20 07:33:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1655710480000|2022-06-20 07:34:40|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|2
1655710490000|2022-06-20 07:34:50|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1655710500000|2022-06-20 07:35:00|29.79|29.71|29.79|29.71|29.81|29.73|29.79|29.71|0
1655710510000|2022-06-20 07:35:10|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|0
1655710520000|2022-06-20 07:35:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655710530000|2022-06-20 07:35:30|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1655710550000|2022-06-20 07:35:50|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|1
1655710560000|2022-06-20 07:36:00|29.77|29.69|29.81|29.73|29.81|29.73|29.77|29.69|0
1655710590000|2022-06-20 07:36:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1655710600000|2022-06-20 07:36:40|29.84|29.76|29.86|29.78|29.86|29.78|29.82|29.74|1
1655710610000|2022-06-20 07:36:50|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|0
1655710620000|2022-06-20 07:37:00|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|0
1655710630000|2022-06-20 07:37:10|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1655710640000|2022-06-20 07:37:20|29.82|29.74|29.82|29.74|29.82|29.74|29.81|29.73|0
1655710650000|2022-06-20 07:37:30|29.84|29.76|29.81|29.73|29.84|29.76|29.81|29.73|2
1655710670000|2022-06-20 07:37:50|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|3
1655710680000|2022-06-20 07:38:00|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|0
1655710690000|2022-06-20 07:38:10|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1655710700000|2022-06-20 07:38:20|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|1
1655710730000|2022-06-20 07:38:50|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|2
1655710740000|2022-06-20 07:39:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1655710760000|2022-06-20 07:39:20|29.76|29.68|29.77|29.69|29.77|29.69|29.74|29.66|13
1655710790000|2022-06-20 07:39:50|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|0
1655710800000|2022-06-20 07:40:00|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|4
1655710810000|2022-06-20 07:40:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1655710830000|2022-06-20 07:40:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655710840000|2022-06-20 07:40:40|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1655710850000|2022-06-20 07:40:50|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1655710870000|2022-06-20 07:41:10|29.77|29.69|29.79|29.71|29.81|29.73|29.77|29.69|7
1655710880000|2022-06-20 07:41:20|29.77|29.69|29.81|29.73|29.81|29.73|29.77|29.69|9
1655710890000|2022-06-20 07:41:30|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1655710910000|2022-06-20 07:41:50|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1655710920000|2022-06-20 07:42:00|29.79|29.71|29.76|29.68|29.81|29.73|29.76|29.68|0
1655710930000|2022-06-20 07:42:10|29.79|29.71|29.76|29.68|29.79|29.71|29.76|29.68|0
1655710970000|2022-06-20 07:42:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1655710980000|2022-06-20 07:43:00|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|0
1655711000000|2022-06-20 07:43:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655711010000|2022-06-20 07:43:30|29.77|29.69|29.77|29.69|29.77|29.69|29.76|29.68|0
1655711020000|2022-06-20 07:43:40|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|0
1655711030000|2022-06-20 07:43:50|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655711040000|2022-06-20 07:44:00|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|0
1655711050000|2022-06-20 07:44:10|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|0
1655711060000|2022-06-20 07:44:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1655711070000|2022-06-20 07:44:30|29.77|29.69|29.77|29.69|29.79|29.71|29.77|29.69|0
1655711080000|2022-06-20 07:44:40|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|17
1655711090000|2022-06-20 07:44:50|29.76|29.68|29.76|29.68|29.77|29.69|29.76|29.68|0
1655711180000|2022-06-20 07:46:20|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|4
1655711210000|2022-06-20 07:46:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655711240000|2022-06-20 07:47:20|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|10
1655711250000|2022-06-20 07:47:30|29.86|29.78|29.86|29.78|29.86|29.78|29.82|29.74|5
1655711260000|2022-06-20 07:47:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|6
1655711270000|2022-06-20 07:47:50|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|13
1655711280000|2022-06-20 07:48:00|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|2
1655711320000|2022-06-20 07:48:40|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|11
1655711330000|2022-06-20 07:48:50|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|0
1655711340000|2022-06-20 07:49:00|29.84|29.76|29.82|29.74|29.86|29.78|29.82|29.74|0
1655711350000|2022-06-20 07:49:10|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1655711370000|2022-06-20 07:49:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1655711380000|2022-06-20 07:49:40|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|5
1655711400000|2022-06-20 07:50:00|29.84|29.76|29.82|29.74|29.84|29.76|29.81|29.73|19
1655711410000|2022-06-20 07:50:10|29.81|29.73|29.77|29.69|29.81|29.73|29.77|29.69|2
1655711420000|2022-06-20 07:50:20|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|5
1655711440000|2022-06-20 07:50:40|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|0
1655711470000|2022-06-20 07:51:10|29.79|29.71|29.77|29.69|29.79|29.71|29.76|29.68|2
1655711480000|2022-06-20 07:51:20|29.76|29.68|29.77|29.69|29.79|29.71|29.76|29.68|6
1655711490000|2022-06-20 07:51:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655711510000|2022-06-20 07:51:50|||||||||6
1655711530000|2022-06-20 07:52:10|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|4
1655711560000|2022-06-20 07:52:40|29.75|29.67|29.76|29.68|29.76|29.68|29.75|29.67|5
1655711570000|2022-06-20 07:52:50|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|17
1655711580000|2022-06-20 07:53:00|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|1
1655711590000|2022-06-20 07:53:10|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|0
1655711610000|2022-06-20 07:53:30|||||||||1
1655711640000|2022-06-20 07:54:00|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|10
1655711650000|2022-06-20 07:54:10|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|34
1655711660000|2022-06-20 07:54:20|29.66|29.58|29.66|29.58|29.68|29.6|29.66|29.58|22
1655711700000|2022-06-20 07:55:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1655711710000|2022-06-20 07:55:10|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|23
1655711720000|2022-06-20 07:55:20|29.63|29.55|29.61|29.53|29.65|29.57|29.61|29.53|0
1655711750000|2022-06-20 07:55:50|29.59|29.51|29.58|29.5|29.59|29.51|29.56|29.48|11
1655711760000|2022-06-20 07:56:00|29.57|29.49|29.59|29.51|29.61|29.53|29.57|29.49|2
1655711770000|2022-06-20 07:56:10|29.57|29.49|29.56|29.48|29.61|29.53|29.56|29.48|28
1655711780000|2022-06-20 07:56:20|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|4
1655711790000|2022-06-20 07:56:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1655711800000|2022-06-20 07:56:40|29.61|29.53|29.56|29.48|29.61|29.53|29.56|29.48|0
1655711840000|2022-06-20 07:57:20|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|1
1655711850000|2022-06-20 07:57:30|29.56|29.48|29.61|29.53|29.61|29.53|29.56|29.48|0
1655711870000|2022-06-20 07:57:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|40
1655711880000|2022-06-20 07:58:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|4
1655711890000|2022-06-20 07:58:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1655711900000|2022-06-20 07:58:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|30
1655711920000|2022-06-20 07:58:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1655711930000|2022-06-20 07:58:50|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|40
1655711960000|2022-06-20 07:59:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|16
1655711970000|2022-06-20 07:59:30|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|0
1655711990000|2022-06-20 07:59:50|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|1
1655712000000|2022-06-20 08:00:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|5
1655712010000|2022-06-20 08:00:10|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|1
1655712020000|2022-06-20 08:00:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|1
1655712030000|2022-06-20 08:00:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|4
1655712040000|2022-06-20 08:00:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1655712050000|2022-06-20 08:00:50|29.52|29.44|29.48|29.4|29.52|29.44|29.48|29.4|8
1655712060000|2022-06-20 08:01:00|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1655712090000|2022-06-20 08:01:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1655712100000|2022-06-20 08:01:40|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1655712110000|2022-06-20 08:01:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1655712290000|2022-06-20 08:04:50|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|2
1655712300000|2022-06-20 08:05:00|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1655712310000|2022-06-20 08:05:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1655712320000|2022-06-20 08:05:20|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|25
1655712370000|2022-06-20 08:06:10|||||||||2
1655712380000|2022-06-20 08:06:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655712390000|2022-06-20 08:06:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|10
1655712400000|2022-06-20 08:06:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655712410000|2022-06-20 08:06:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1655712420000|2022-06-20 08:07:00|29.47|29.39|29.47|29.39|29.48|29.4|29.47|29.39|0
1655712440000|2022-06-20 08:07:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|1
1655712450000|2022-06-20 08:07:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655712460000|2022-06-20 08:07:40|29.47|29.39|29.44|29.36|29.47|29.39|29.42|29.34|7
1655712480000|2022-06-20 08:08:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|4
1655712500000|2022-06-20 08:08:20|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|0
1655712510000|2022-06-20 08:08:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655712520000|2022-06-20 08:08:40|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1655712530000|2022-06-20 08:08:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655712540000|2022-06-20 08:09:00|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|0
1655712550000|2022-06-20 08:09:10|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1655712560000|2022-06-20 08:09:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655712570000|2022-06-20 08:09:30|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|0
1655712590000|2022-06-20 08:09:50|29.47|29.39|29.43|29.35|29.47|29.39|29.43|29.35|0
1655712600000|2022-06-20 08:10:00|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|2
1655712620000|2022-06-20 08:10:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655712680000|2022-06-20 08:11:20|29.45|29.37|29.45|29.37|29.47|29.39|29.43|29.35|19
1655712690000|2022-06-20 08:11:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655712700000|2022-06-20 08:11:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|13
1655712710000|2022-06-20 08:11:50|29.43|29.35|29.45|29.37|29.47|29.39|29.43|29.35|4
1655712720000|2022-06-20 08:12:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655712730000|2022-06-20 08:12:10|29.43|29.35|29.47|29.39|29.47|29.39|29.43|29.35|0
1655712740000|2022-06-20 08:12:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1655712760000|2022-06-20 08:12:40|29.45|29.37|29.47|29.39|29.47|29.39|29.43|29.35|5
1655712790000|2022-06-20 08:13:10|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|0
1655712820000|2022-06-20 08:13:40|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|3
1655712840000|2022-06-20 08:14:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655712850000|2022-06-20 08:14:10|||||||||1
1655712880000|2022-06-20 08:14:40|||||||||1
1655712890000|2022-06-20 08:14:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655712900000|2022-06-20 08:15:00|29.47|29.39|29.46|29.38|29.47|29.39|29.46|29.38|1
1655712920000|2022-06-20 08:15:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655712930000|2022-06-20 08:15:30|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|1
1655712980000|2022-06-20 08:16:20|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1655712990000|2022-06-20 08:16:30|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|13
1655713000000|2022-06-20 08:16:40|29.51|29.43|29.52|29.44|29.52|29.44|29.49|29.41|1
1655713010000|2022-06-20 08:16:50|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1655713040000|2022-06-20 08:17:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1655713080000|2022-06-20 08:18:00|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|19
1655713090000|2022-06-20 08:18:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655713100000|2022-06-20 08:18:20|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1655713150000|2022-06-20 08:19:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|3
1655713190000|2022-06-20 08:19:50|||||||||3
1655713200000|2022-06-20 08:20:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|2
1655713210000|2022-06-20 08:20:10|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|5
1655713220000|2022-06-20 08:20:20|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|1
1655713230000|2022-06-20 08:20:30|29.49|29.41|29.52|29.44|29.52|29.44|29.49|29.41|1
1655713250000|2022-06-20 08:20:50|||||||||1
1655713290000|2022-06-20 08:21:30|||||||||6
1655713300000|2022-06-20 08:21:40|||||||||1
1655713320000|2022-06-20 08:22:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1655713330000|2022-06-20 08:22:10|29.47|29.39|29.51|29.43|29.51|29.43|29.47|29.39|29
1655713340000|2022-06-20 08:22:20|29.49|29.41|29.49|29.41|29.51|29.43|29.49|29.41|0
1655713350000|2022-06-20 08:22:30|29.51|29.43|29.47|29.39|29.51|29.43|29.47|29.39|1
1655713370000|2022-06-20 08:22:50|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|1
1655713380000|2022-06-20 08:23:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655713530000|2022-06-20 08:25:30|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1655713540000|2022-06-20 08:25:40|||||||||1
1655713560000|2022-06-20 08:26:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1655713570000|2022-06-20 08:26:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655713590000|2022-06-20 08:26:30|29.44|29.36|29.45|29.37|29.47|29.39|29.44|29.36|21
1655713600000|2022-06-20 08:26:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655713610000|2022-06-20 08:26:50|||||||||1
1655713620000|2022-06-20 08:27:00|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|6
1655713630000|2022-06-20 08:27:10|29.44|29.36|29.44|29.36|29.47|29.39|29.44|29.36|4
1655713640000|2022-06-20 08:27:20|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1655713740000|2022-06-20 08:29:00|29.46|29.38|29.46|29.38|29.47|29.39|29.46|29.38|0
1655713750000|2022-06-20 08:29:10|29.44|29.36|29.46|29.38|29.47|29.39|29.44|29.36|0
1655713760000|2022-06-20 08:29:20|29.44|29.36|29.44|29.36|29.47|29.39|29.44|29.36|0
1655713770000|2022-06-20 08:29:30|29.46|29.38|29.46|29.38|29.47|29.39|29.44|29.36|0
1655713780000|2022-06-20 08:29:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|7
1655713790000|2022-06-20 08:29:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655713810000|2022-06-20 08:30:10|29.47|29.39|29.46|29.38|29.47|29.39|29.46|29.38|0
1655713820000|2022-06-20 08:30:20|29.47|29.39|29.47|29.39|29.47|29.39|29.46|29.38|0
1655713830000|2022-06-20 08:30:30|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655713840000|2022-06-20 08:30:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655713860000|2022-06-20 08:31:00|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|0
1655713920000|2022-06-20 08:32:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|7
1655713980000|2022-06-20 08:33:00|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|2
1655713990000|2022-06-20 08:33:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|1
1655714000000|2022-06-20 08:33:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1655714010000|2022-06-20 08:33:30|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1655714020000|2022-06-20 08:33:40|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1655714030000|2022-06-20 08:33:50|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1655714050000|2022-06-20 08:34:10|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|13
1655714070000|2022-06-20 08:34:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655714090000|2022-06-20 08:34:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|31
1655714100000|2022-06-20 08:35:00|||||||||7
1655714110000|2022-06-20 08:35:10|||||||||14
1655714120000|2022-06-20 08:35:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|25
1655714150000|2022-06-20 08:35:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|2
1655714160000|2022-06-20 08:36:00|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1655714170000|2022-06-20 08:36:10|29.43|29.35|29.39|29.31|29.43|29.35|29.39|29.31|0
1655714190000|2022-06-20 08:36:30|29.41|29.33|29.41|29.33|29.43|29.35|29.41|29.33|11
1655714200000|2022-06-20 08:36:40|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|0
1655714240000|2022-06-20 08:37:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655714250000|2022-06-20 08:37:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655714260000|2022-06-20 08:37:40|||||||||1
1655714270000|2022-06-20 08:37:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|13
1655714280000|2022-06-20 08:38:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655714290000|2022-06-20 08:38:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|9
1655714300000|2022-06-20 08:38:20|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|0
1655714330000|2022-06-20 08:38:50|||||||||1
1655714340000|2022-06-20 08:39:00|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|20
1655714350000|2022-06-20 08:39:10|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|5
1655714370000|2022-06-20 08:39:30|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1655714410000|2022-06-20 08:40:10|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|1
1655714420000|2022-06-20 08:40:20|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|1
1655714430000|2022-06-20 08:40:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1655714450000|2022-06-20 08:40:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655714460000|2022-06-20 08:41:00|29.32|29.24|29.33|29.25|29.37|29.29|29.32|29.24|15
1655714470000|2022-06-20 08:41:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655714560000|2022-06-20 08:42:40|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|23
1655714600000|2022-06-20 08:43:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655714610000|2022-06-20 08:43:30|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1655714620000|2022-06-20 08:43:40|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1655714630000|2022-06-20 08:43:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1655714640000|2022-06-20 08:44:00|29.35|29.27|29.33|29.25|29.37|29.29|29.33|29.25|0
1655714650000|2022-06-20 08:44:10|29.35|29.27|29.35|29.27|29.37|29.29|29.33|29.25|2
1655714660000|2022-06-20 08:44:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655714670000|2022-06-20 08:44:30|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|1
1655714680000|2022-06-20 08:44:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655714700000|2022-06-20 08:45:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655714710000|2022-06-20 08:45:10|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|0
1655714720000|2022-06-20 08:45:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655714730000|2022-06-20 08:45:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655714740000|2022-06-20 08:45:40|||||||||1
1655714770000|2022-06-20 08:46:10|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1655714780000|2022-06-20 08:46:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655714870000|2022-06-20 08:47:50|||||||||1
1655714890000|2022-06-20 08:48:10|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|9
1655714910000|2022-06-20 08:48:30|||||||||1
1655714940000|2022-06-20 08:49:00|29.36|29.28|29.35|29.27|29.37|29.29|29.35|29.27|7
1655714950000|2022-06-20 08:49:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655714990000|2022-06-20 08:49:50|||||||||1
1655715040000|2022-06-20 08:50:40|29.36|29.28|29.36|29.28|29.37|29.29|29.36|29.28|0
1655715050000|2022-06-20 08:50:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655715060000|2022-06-20 08:51:00|29.36|29.28|29.36|29.28|29.37|29.29|29.36|29.28|0
1655715070000|2022-06-20 08:51:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655715100000|2022-06-20 08:51:40|||||||||1
1655715110000|2022-06-20 08:51:50|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|1
1655715120000|2022-06-20 08:52:00|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|0
1655715140000|2022-06-20 08:52:20|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|18
1655715230000|2022-06-20 08:53:50|||||||||6
1655715240000|2022-06-20 08:54:00|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|6
1655715250000|2022-06-20 08:54:10|29.37|29.29|29.37|29.29|29.39|29.31|29.37|29.29|0
1655715310000|2022-06-20 08:55:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|1
1655715320000|2022-06-20 08:55:20|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|14
1655715330000|2022-06-20 08:55:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655715350000|2022-06-20 08:55:50|||||||||1
1655715360000|2022-06-20 08:56:00|29.41|29.33|29.41|29.33|29.42|29.34|29.41|29.33|0
1655715370000|2022-06-20 08:56:10|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|2
1655715380000|2022-06-20 08:56:20|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|4
1655715390000|2022-06-20 08:56:30|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1655715410000|2022-06-20 08:56:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655715420000|2022-06-20 08:57:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|13
1655715430000|2022-06-20 08:57:10|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|3
1655715440000|2022-06-20 08:57:20|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|15
1655715460000|2022-06-20 08:57:40|||||||||1
1655715500000|2022-06-20 08:58:20|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|2
1655715510000|2022-06-20 08:58:30|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|8
1655715520000|2022-06-20 08:58:40|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|12
1655715530000|2022-06-20 08:58:50|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1655715540000|2022-06-20 08:59:00|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|0
1655715570000|2022-06-20 08:59:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655715590000|2022-06-20 08:59:50|||||||||1
1655715600000|2022-06-20 09:00:00|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|3
1655715630000|2022-06-20 09:00:30|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1655715640000|2022-06-20 09:00:40|29.44|29.36|29.44|29.36|29.46|29.38|29.44|29.36|0
1655715650000|2022-06-20 09:00:50|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655715660000|2022-06-20 09:01:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|2
1655715670000|2022-06-20 09:01:10|29.41|29.33|29.44|29.36|29.44|29.36|29.41|29.33|1
1655715680000|2022-06-20 09:01:20|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1655715710000|2022-06-20 09:01:50|||||||||1
1655715740000|2022-06-20 09:02:20|29.48|29.4|29.49|29.41|29.51|29.43|29.48|29.4|4
1655715750000|2022-06-20 09:02:30|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|0
1655715760000|2022-06-20 09:02:40|29.49|29.41|29.48|29.4|29.51|29.43|29.48|29.4|2
1655715770000|2022-06-20 09:02:50|29.51|29.43|29.46|29.38|29.51|29.43|29.46|29.38|2
1655715800000|2022-06-20 09:03:20|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|10
1655715820000|2022-06-20 09:03:40|29.47|29.39|29.49|29.41|29.49|29.41|29.46|29.38|8
1655715830000|2022-06-20 09:03:50|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|12
1655715840000|2022-06-20 09:04:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1655715900000|2022-06-20 09:05:00|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|25
1655715910000|2022-06-20 09:05:10|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|10
1655715920000|2022-06-20 09:05:20|29.54|29.46|29.53|29.45|29.54|29.46|29.51|29.43|17
1655715930000|2022-06-20 09:05:30|29.51|29.43|29.52|29.44|29.54|29.46|29.51|29.43|8
1655715940000|2022-06-20 09:05:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1655715950000|2022-06-20 09:05:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1655715960000|2022-06-20 09:06:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|36
1655715990000|2022-06-20 09:06:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|14
1655716000000|2022-06-20 09:06:40|29.49|29.41|29.51|29.43|29.51|29.43|29.49|29.41|0
1655716020000|2022-06-20 09:07:00|29.47|29.39|29.51|29.43|29.51|29.43|29.47|29.39|87
1655716040000|2022-06-20 09:07:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|60
1655716050000|2022-06-20 09:07:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1655716070000|2022-06-20 09:07:50|29.53|29.45|29.53|29.45|29.53|29.45|29.51|29.43|20
1655716080000|2022-06-20 09:08:00|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|1
1655716090000|2022-06-20 09:08:10|29.53|29.45|29.54|29.46|29.54|29.46|29.51|29.43|7
1655716100000|2022-06-20 09:08:20|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|0
1655716110000|2022-06-20 09:08:30|29.52|29.44|29.51|29.43|29.53|29.45|29.51|29.43|3
1655716170000|2022-06-20 09:09:30|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|31
1655716180000|2022-06-20 09:09:40|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1655716190000|2022-06-20 09:09:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1655716200000|2022-06-20 09:10:00|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1655716210000|2022-06-20 09:10:10|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|28
1655716220000|2022-06-20 09:10:20|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1655716240000|2022-06-20 09:10:40|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|11
1655716270000|2022-06-20 09:11:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1655716280000|2022-06-20 09:11:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|7
1655716290000|2022-06-20 09:11:30|29.51|29.43|29.56|29.48|29.56|29.48|29.51|29.43|0
1655716310000|2022-06-20 09:11:50|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|0
1655716320000|2022-06-20 09:12:00|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1655716340000|2022-06-20 09:12:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1655716350000|2022-06-20 09:12:30|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1655716360000|2022-06-20 09:12:40|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1655716370000|2022-06-20 09:12:50|29.52|29.44|29.56|29.48|29.56|29.48|29.52|29.44|20
1655716410000|2022-06-20 09:13:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|5
1655716420000|2022-06-20 09:13:40|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|3
1655716430000|2022-06-20 09:13:50|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|0
1655716440000|2022-06-20 09:14:00|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|1
1655716450000|2022-06-20 09:14:10|||||||||1
1655716470000|2022-06-20 09:14:30|29.55|29.47|29.53|29.45|29.55|29.47|29.53|29.45|73
1655716480000|2022-06-20 09:14:40|29.55|29.47|29.51|29.43|29.55|29.47|29.51|29.43|0
1655716490000|2022-06-20 09:14:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1655716500000|2022-06-20 09:15:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1655716550000|2022-06-20 09:15:50|29.46|29.38|29.48|29.4|29.5|29.42|29.46|29.38|1
1655716560000|2022-06-20 09:16:00|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|0
1655716570000|2022-06-20 09:16:10|29.48|29.4|29.5|29.42|29.51|29.43|29.48|29.4|0
1655716580000|2022-06-20 09:16:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1655716590000|2022-06-20 09:16:30|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|1
1655716640000|2022-06-20 09:17:20|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|0
1655716680000|2022-06-20 09:18:00|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|12
1655716690000|2022-06-20 09:18:10|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|10
1655716700000|2022-06-20 09:18:20|29.5|29.42|29.48|29.4|29.51|29.43|29.48|29.4|0
1655716710000|2022-06-20 09:18:30|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655716730000|2022-06-20 09:18:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1655716740000|2022-06-20 09:19:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655716810000|2022-06-20 09:20:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|3
1655716820000|2022-06-20 09:20:20|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|1
1655716860000|2022-06-20 09:21:00|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|19
1655716870000|2022-06-20 09:21:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1655716910000|2022-06-20 09:21:50|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|25
1655716920000|2022-06-20 09:22:00|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|2
1655716940000|2022-06-20 09:22:20|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|29
1655717010000|2022-06-20 09:23:30|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|5
1655717020000|2022-06-20 09:23:40|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1655717030000|2022-06-20 09:23:50|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1655717040000|2022-06-20 09:24:00|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|0
1655717050000|2022-06-20 09:24:10|29.46|29.38|29.45|29.37|29.48|29.4|29.45|29.37|15
1655717060000|2022-06-20 09:24:20|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|15
1655717070000|2022-06-20 09:24:30|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|0
1655717190000|2022-06-20 09:26:30|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655717200000|2022-06-20 09:26:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655717220000|2022-06-20 09:27:00|29.43|29.35|29.41|29.33|29.45|29.37|29.41|29.33|2
1655717230000|2022-06-20 09:27:10|29.45|29.37|29.41|29.33|29.45|29.37|29.41|29.33|18
1655717240000|2022-06-20 09:27:20|29.43|29.35|29.43|29.35|29.43|29.35|29.41|29.33|0
1655717250000|2022-06-20 09:27:30|29.45|29.37|29.41|29.33|29.45|29.37|29.41|29.33|0
1655717260000|2022-06-20 09:27:40|29.43|29.35|29.43|29.35|29.43|29.35|29.41|29.33|0
1655717270000|2022-06-20 09:27:50|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1655717290000|2022-06-20 09:28:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655717300000|2022-06-20 09:28:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655717310000|2022-06-20 09:28:30|29.43|29.35|29.43|29.35|29.43|29.35|29.41|29.33|1
1655717320000|2022-06-20 09:28:40|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1655717400000|2022-06-20 09:30:00|29.47|29.39|29.47|29.39|29.49|29.41|29.47|29.39|30
1655717410000|2022-06-20 09:30:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655717420000|2022-06-20 09:30:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|7
1655717430000|2022-06-20 09:30:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655717460000|2022-06-20 09:31:00|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655717470000|2022-06-20 09:31:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655717480000|2022-06-20 09:31:20|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1655717490000|2022-06-20 09:31:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655717500000|2022-06-20 09:31:40|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655717520000|2022-06-20 09:32:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|7
1655717530000|2022-06-20 09:32:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655717610000|2022-06-20 09:33:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|38
1655717670000|2022-06-20 09:34:30|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|11
1655717680000|2022-06-20 09:34:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1655717710000|2022-06-20 09:35:10|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|2
1655717720000|2022-06-20 09:35:20|29.52|29.44|29.52|29.44|29.54|29.46|29.5|29.42|9
1655717730000|2022-06-20 09:35:30|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|21
1655717740000|2022-06-20 09:35:40|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|6
1655717750000|2022-06-20 09:35:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1655717840000|2022-06-20 09:37:20|29.48|29.4|29.48|29.4|29.48|29.4|29.46|29.38|30
1655717850000|2022-06-20 09:37:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1655717860000|2022-06-20 09:37:40|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|7
1655717880000|2022-06-20 09:38:00|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|4
1655717910000|2022-06-20 09:38:30|||||||||8
1655718000000|2022-06-20 09:40:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|4
1655718010000|2022-06-20 09:40:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1655718020000|2022-06-20 09:40:20|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|0
1655718060000|2022-06-20 09:41:00|||||||||36
1655718090000|2022-06-20 09:41:30|||||||||1
1655718240000|2022-06-20 09:44:00|29.5|29.42|29.52|29.44|29.54|29.46|29.5|29.42|16
1655718250000|2022-06-20 09:44:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1655718260000|2022-06-20 09:44:20|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|8
1655718280000|2022-06-20 09:44:40|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1655718320000|2022-06-20 09:45:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1655718330000|2022-06-20 09:45:30|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|8
1655718340000|2022-06-20 09:45:40|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|0
1655718350000|2022-06-20 09:45:50|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|0
1655718370000|2022-06-20 09:46:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|6
1655718380000|2022-06-20 09:46:20|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|26
1655718410000|2022-06-20 09:46:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|4
1655718430000|2022-06-20 09:47:10|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1655718480000|2022-06-20 09:48:00|29.47|29.39|29.47|29.39|29.47|29.39|29.45|29.37|2
1655718490000|2022-06-20 09:48:10|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|4
1655718500000|2022-06-20 09:48:20|29.47|29.39|29.47|29.39|29.49|29.41|29.47|29.39|0
1655718510000|2022-06-20 09:48:30|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|2
1655718540000|2022-06-20 09:49:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655718550000|2022-06-20 09:49:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|2
1655718560000|2022-06-20 09:49:20|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|18
1655718570000|2022-06-20 09:49:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655718690000|2022-06-20 09:51:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1655718700000|2022-06-20 09:51:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655718720000|2022-06-20 09:52:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|2
1655718730000|2022-06-20 09:52:10|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1655718740000|2022-06-20 09:52:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|3
1655718750000|2022-06-20 09:52:30|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1655718760000|2022-06-20 09:52:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1655718780000|2022-06-20 09:53:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1655718790000|2022-06-20 09:53:10|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1655718800000|2022-06-20 09:53:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1655718810000|2022-06-20 09:53:30|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1655718820000|2022-06-20 09:53:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655718840000|2022-06-20 09:54:00|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1655718850000|2022-06-20 09:54:10|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1655718860000|2022-06-20 09:54:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1655718930000|2022-06-20 09:55:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|2
1655718940000|2022-06-20 09:55:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1655718950000|2022-06-20 09:55:50|29.42|29.34|29.42|29.34|29.44|29.36|29.42|29.34|0
1655718960000|2022-06-20 09:56:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655719080000|2022-06-20 09:58:00|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|1
1655719090000|2022-06-20 09:58:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|4
1655719100000|2022-06-20 09:58:20|29.36|29.28|29.37|29.29|29.38|29.3|29.35|29.27|2
1655719110000|2022-06-20 09:58:30|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|4
1655719120000|2022-06-20 09:58:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|2
1655719130000|2022-06-20 09:58:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655719150000|2022-06-20 09:59:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655719160000|2022-06-20 09:59:20|29.35|29.27|29.33|29.25|29.36|29.28|29.31|29.23|40
1655719170000|2022-06-20 09:59:30|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1655719180000|2022-06-20 09:59:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|4
1655719190000|2022-06-20 09:59:50|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1655719200000|2022-06-20 10:00:00|||||||||28
1655719210000|2022-06-20 10:00:10|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1655719300000|2022-06-20 10:01:40|||||||||1
1655719330000|2022-06-20 10:02:10|29.32|29.24|29.32|29.24|29.32|29.24|29.31|29.23|0
1655719450000|2022-06-20 10:04:10|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655719460000|2022-06-20 10:04:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|15
1655719480000|2022-06-20 10:04:40|29.34|29.26|29.34|29.26|29.34|29.26|29.32|29.24|7
1655719490000|2022-06-20 10:04:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655719500000|2022-06-20 10:05:00|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|7
1655719510000|2022-06-20 10:05:10|29.32|29.24|29.31|29.23|29.33|29.25|29.31|29.23|0
1655719520000|2022-06-20 10:05:20|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1655719530000|2022-06-20 10:05:30|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1655719630000|2022-06-20 10:07:10|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|30
1655719740000|2022-06-20 10:09:00|||||||||11
1655719750000|2022-06-20 10:09:10|29.27|29.19|29.26|29.18|29.29|29.21|29.26|29.18|0
1655719760000|2022-06-20 10:09:20|29.28|29.2|29.26|29.18|29.3|29.22|29.26|29.18|8
1655719770000|2022-06-20 10:09:30|29.28|29.2|29.28|29.2|29.29|29.21|29.28|29.2|1
1655719780000|2022-06-20 10:09:40|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|2
1655719790000|2022-06-20 10:09:50|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655719860000|2022-06-20 10:11:00|||||||||27
1655719900000|2022-06-20 10:11:40|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1655719910000|2022-06-20 10:11:50|||||||||1
1655719920000|2022-06-20 10:12:00|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|17
1655719960000|2022-06-20 10:12:40|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|12
1655720060000|2022-06-20 10:14:20|29.24|29.16|29.25|29.17|29.27|29.19|29.24|29.16|7
1655720070000|2022-06-20 10:14:30|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|2
1655720090000|2022-06-20 10:14:50|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|1
1655720140000|2022-06-20 10:15:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|7
1655720150000|2022-06-20 10:15:50|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|2
1655720160000|2022-06-20 10:16:00|29.27|29.19|29.27|29.19|29.29|29.21|29.27|29.19|13
1655720280000|2022-06-20 10:18:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655720290000|2022-06-20 10:18:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1655720330000|2022-06-20 10:18:50|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655720340000|2022-06-20 10:19:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1655720360000|2022-06-20 10:19:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655720390000|2022-06-20 10:19:50|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|2
1655720400000|2022-06-20 10:20:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1655720410000|2022-06-20 10:20:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655720420000|2022-06-20 10:20:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1655720430000|2022-06-20 10:20:30|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|0
1655720620000|2022-06-20 10:23:40|||||||||16
1655720920000|2022-06-20 10:28:40|||||||||8
1655720930000|2022-06-20 10:28:50|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|6
1655720940000|2022-06-20 10:29:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|2
1655720950000|2022-06-20 10:29:10|29.22|29.14|29.26|29.18|29.26|29.18|29.22|29.14|1
1655720970000|2022-06-20 10:29:30|||||||||1
1655721000000|2022-06-20 10:30:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1655721170000|2022-06-20 10:32:50|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|0
1655721180000|2022-06-20 10:33:00|29.26|29.18|29.26|29.18|29.27|29.19|29.26|29.18|0
1655721220000|2022-06-20 10:33:40|29.24|29.16|29.24|29.16|29.24|29.16|29.22|29.14|9
1655721230000|2022-06-20 10:33:50|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|1
1655721240000|2022-06-20 10:34:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|1
1655721460000|2022-06-20 10:37:40|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|46
1655721530000|2022-06-20 10:38:50|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|0
1655721540000|2022-06-20 10:39:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655721570000|2022-06-20 10:39:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1655721580000|2022-06-20 10:39:40|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|0
1655721660000|2022-06-20 10:41:00|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|8
1655721680000|2022-06-20 10:41:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655721750000|2022-06-20 10:42:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|3
1655721760000|2022-06-20 10:42:40|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|7
1655721800000|2022-06-20 10:43:20|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|29
1655721810000|2022-06-20 10:43:30|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|2
1655721820000|2022-06-20 10:43:40|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1655721840000|2022-06-20 10:44:00|29.38|29.3|29.38|29.3|29.38|29.3|29.36|29.28|4
1655721850000|2022-06-20 10:44:10|||||||||4
1655721880000|2022-06-20 10:44:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1655721890000|2022-06-20 10:44:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655721900000|2022-06-20 10:45:00|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1655721910000|2022-06-20 10:45:10|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1655721920000|2022-06-20 10:45:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655721960000|2022-06-20 10:46:00|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1655721970000|2022-06-20 10:46:10|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1655721990000|2022-06-20 10:46:30|||||||||2
1655722140000|2022-06-20 10:49:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655722150000|2022-06-20 10:49:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655722190000|2022-06-20 10:49:50|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1655722200000|2022-06-20 10:50:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655722210000|2022-06-20 10:50:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|15
1655722220000|2022-06-20 10:50:20|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|2
1655722230000|2022-06-20 10:50:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|5
1655722280000|2022-06-20 10:51:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|4
1655722380000|2022-06-20 10:53:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655722390000|2022-06-20 10:53:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655722400000|2022-06-20 10:53:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|2
1655722420000|2022-06-20 10:53:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|12
1655722430000|2022-06-20 10:53:50|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1655722460000|2022-06-20 10:54:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|29
1655722470000|2022-06-20 10:54:30|29.37|29.29|29.4|29.32|29.4|29.32|29.37|29.29|0
1655722620000|2022-06-20 10:57:00|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|3
1655722640000|2022-06-20 10:57:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|1
1655722650000|2022-06-20 10:57:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655722660000|2022-06-20 10:57:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655722670000|2022-06-20 10:57:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655722710000|2022-06-20 10:58:30|29.42|29.34|29.42|29.34|29.44|29.36|29.42|29.34|18
1655722730000|2022-06-20 10:58:50|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1655722740000|2022-06-20 10:59:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1655722750000|2022-06-20 10:59:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655722760000|2022-06-20 10:59:20|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1655722800000|2022-06-20 11:00:00|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1655722810000|2022-06-20 11:00:10|29.44|29.36|29.4|29.32|29.44|29.36|29.4|29.32|5
1655722820000|2022-06-20 11:00:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655722830000|2022-06-20 11:00:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655722860000|2022-06-20 11:01:00|29.39|29.31|29.35|29.27|29.39|29.31|29.35|29.27|0
1655723040000|2022-06-20 11:04:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|5
1655723060000|2022-06-20 11:04:20|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1655723070000|2022-06-20 11:04:30|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1655723080000|2022-06-20 11:04:40|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|0
1655723110000|2022-06-20 11:05:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|18
1655723130000|2022-06-20 11:05:30|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|2
1655723160000|2022-06-20 11:06:00|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1655723210000|2022-06-20 11:06:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655723220000|2022-06-20 11:07:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655723230000|2022-06-20 11:07:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|5
1655723250000|2022-06-20 11:07:30|29.37|29.29|29.35|29.27|29.39|29.31|29.35|29.27|0
1655723260000|2022-06-20 11:07:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655723270000|2022-06-20 11:07:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655723390000|2022-06-20 11:09:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|6
1655723400000|2022-06-20 11:10:00|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|0
1655723420000|2022-06-20 11:10:20|||||||||4
1655723430000|2022-06-20 11:10:30|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1655723460000|2022-06-20 11:11:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|6
1655723490000|2022-06-20 11:11:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655723510000|2022-06-20 11:11:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655723520000|2022-06-20 11:12:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1655723540000|2022-06-20 11:12:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1655724040000|2022-06-20 11:20:40|||||||||7
1655724060000|2022-06-20 11:21:00|29.37|29.29|29.37|29.29|29.39|29.31|29.37|29.29|1
1655724070000|2022-06-20 11:21:10|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|0
1655724080000|2022-06-20 11:21:20|29.37|29.29|29.37|29.29|29.39|29.31|29.37|29.29|0
1655724090000|2022-06-20 11:21:30|29.39|29.31|29.35|29.27|29.39|29.31|29.35|29.27|0
1655724300000|2022-06-20 11:25:00|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1655724470000|2022-06-20 11:27:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|6
1655724480000|2022-06-20 11:28:00|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1655724490000|2022-06-20 11:28:10|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|0
1655724500000|2022-06-20 11:28:20|29.31|29.23|29.31|29.23|29.31|29.23|29.3|29.22|0
1655724520000|2022-06-20 11:28:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|4
1655724530000|2022-06-20 11:28:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655724550000|2022-06-20 11:29:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655724570000|2022-06-20 11:29:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655724680000|2022-06-20 11:31:20|29.3|29.22|29.3|29.22|29.31|29.23|29.3|29.22|2
1655724690000|2022-06-20 11:31:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|6
1655724700000|2022-06-20 11:31:40|29.3|29.22|29.26|29.18|29.3|29.22|29.26|29.18|5
1655724720000|2022-06-20 11:32:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1655724730000|2022-06-20 11:32:10|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|0
1655724740000|2022-06-20 11:32:20|||||||||3
1655724840000|2022-06-20 11:34:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1655724850000|2022-06-20 11:34:10|29.28|29.2|29.31|29.23|29.31|29.23|29.28|29.2|2
1655724970000|2022-06-20 11:36:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655724980000|2022-06-20 11:36:20|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1655724990000|2022-06-20 11:36:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655725000000|2022-06-20 11:36:40|29.32|29.24|29.36|29.28|29.36|29.28|29.32|29.24|4
1655725040000|2022-06-20 11:37:20|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|51
1655725130000|2022-06-20 11:38:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|67
1655725290000|2022-06-20 11:41:30|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|19
1655725300000|2022-06-20 11:41:40|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1655725390000|2022-06-20 11:43:10|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|15
1655725400000|2022-06-20 11:43:20|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|1
1655725420000|2022-06-20 11:43:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655725440000|2022-06-20 11:44:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1655725450000|2022-06-20 11:44:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655725470000|2022-06-20 11:44:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|1
1655725480000|2022-06-20 11:44:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655725490000|2022-06-20 11:44:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1655725500000|2022-06-20 11:45:00|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1655725520000|2022-06-20 11:45:20|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1655725540000|2022-06-20 11:45:40|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|4
1655725560000|2022-06-20 11:46:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655725570000|2022-06-20 11:46:10|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|2
1655725580000|2022-06-20 11:46:20|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655725590000|2022-06-20 11:46:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1655725600000|2022-06-20 11:46:40|29.37|29.29|29.37|29.29|29.39|29.31|29.37|29.29|0
1655725610000|2022-06-20 11:46:50|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1655725620000|2022-06-20 11:47:00|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|5
1655725630000|2022-06-20 11:47:10|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|2
1655725640000|2022-06-20 11:47:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|2
1655725650000|2022-06-20 11:47:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1655725670000|2022-06-20 11:47:50|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|0
1655725680000|2022-06-20 11:48:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655725690000|2022-06-20 11:48:10|29.36|29.28|29.39|29.31|29.39|29.31|29.36|29.28|34
1655725700000|2022-06-20 11:48:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655725790000|2022-06-20 11:49:50|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|10
1655725840000|2022-06-20 11:50:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|31
1655725850000|2022-06-20 11:50:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|5
1655725860000|2022-06-20 11:51:00|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1655725880000|2022-06-20 11:51:20|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|2
1655725890000|2022-06-20 11:51:30|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|3
1655725930000|2022-06-20 11:52:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655725970000|2022-06-20 11:52:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1655725980000|2022-06-20 11:53:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655726020000|2022-06-20 11:53:40|||||||||1
1655726270000|2022-06-20 11:57:50|||||||||1
1655726620000|2022-06-20 12:03:40|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|34
1655726630000|2022-06-20 12:03:50|29.44|29.36|29.44|29.36|29.44|29.36|29.42|29.34|44
1655726650000|2022-06-20 12:04:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655726660000|2022-06-20 12:04:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|11
1655726670000|2022-06-20 12:04:30|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|0
1655726690000|2022-06-20 12:04:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|24
1655726700000|2022-06-20 12:05:00|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|35
1655726710000|2022-06-20 12:05:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|3
1655726720000|2022-06-20 12:05:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|7
1655726810000|2022-06-20 12:06:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1655726820000|2022-06-20 12:07:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|2
1655726830000|2022-06-20 12:07:10|29.41|29.33|29.41|29.33|29.42|29.34|29.41|29.33|0
1655726860000|2022-06-20 12:07:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655726900000|2022-06-20 12:08:20|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|3
1655726910000|2022-06-20 12:08:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|1
1655726920000|2022-06-20 12:08:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655726930000|2022-06-20 12:08:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1655726950000|2022-06-20 12:09:10|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1655726960000|2022-06-20 12:09:20|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|0
1655726980000|2022-06-20 12:09:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655727010000|2022-06-20 12:10:10|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1655727020000|2022-06-20 12:10:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1655727030000|2022-06-20 12:10:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655727080000|2022-06-20 12:11:20|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|0
1655727280000|2022-06-20 12:14:40|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|6
1655727310000|2022-06-20 12:15:10|29.42|29.34|29.46|29.38|29.46|29.38|29.42|29.34|5
1655727360000|2022-06-20 12:16:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|12
1655727380000|2022-06-20 12:16:20|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|7
1655727430000|2022-06-20 12:17:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|15
1655727500000|2022-06-20 12:18:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|39
1655727530000|2022-06-20 12:18:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|9
1655727540000|2022-06-20 12:19:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|2
1655727600000|2022-06-20 12:20:00|29.44|29.36|29.44|29.36|29.44|29.36|29.42|29.34|16
1655727610000|2022-06-20 12:20:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655727710000|2022-06-20 12:21:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655727720000|2022-06-20 12:22:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655727780000|2022-06-20 12:23:00|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|11
1655727840000|2022-06-20 12:24:00|29.34|29.26|29.36|29.28|29.36|29.28|29.32|29.24|3
1655727860000|2022-06-20 12:24:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1655727870000|2022-06-20 12:24:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655727880000|2022-06-20 12:24:40|29.34|29.26|29.32|29.24|29.36|29.28|29.32|29.24|0
1655727940000|2022-06-20 12:25:40|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1655727990000|2022-06-20 12:26:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655728080000|2022-06-20 12:28:00|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|0
1655728090000|2022-06-20 12:28:10|29.34|29.26|29.32|29.24|29.36|29.28|29.32|29.24|0
1655728110000|2022-06-20 12:28:30|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|3
1655728120000|2022-06-20 12:28:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655728130000|2022-06-20 12:28:50|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1655728140000|2022-06-20 12:29:00|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|0
1655728160000|2022-06-20 12:29:20|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1655728170000|2022-06-20 12:29:30|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|0
1655728200000|2022-06-20 12:30:00|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|2
1655728210000|2022-06-20 12:30:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655728340000|2022-06-20 12:32:20|||||||||37
1655728470000|2022-06-20 12:34:30|||||||||12
1655728570000|2022-06-20 12:36:10|||||||||2
1655728680000|2022-06-20 12:38:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|16
1655728690000|2022-06-20 12:38:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655728710000|2022-06-20 12:38:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|14
1655728720000|2022-06-20 12:38:40|29.37|29.29|29.32|29.24|29.37|29.29|29.32|29.24|1
1655728850000|2022-06-20 12:40:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655728870000|2022-06-20 12:41:10|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|3
1655728920000|2022-06-20 12:42:00|||||||||2
1655728960000|2022-06-20 12:42:40|||||||||35
1655728970000|2022-06-20 12:42:50|||||||||1
1655728980000|2022-06-20 12:43:00|||||||||1
1655729010000|2022-06-20 12:43:30|||||||||3
1655729050000|2022-06-20 12:44:10|||||||||1
1655729120000|2022-06-20 12:45:20|||||||||1
1655729400000|2022-06-20 12:50:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655729410000|2022-06-20 12:50:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655729430000|2022-06-20 12:50:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655729440000|2022-06-20 12:50:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655729570000|2022-06-20 12:52:50|||||||||1
1655729620000|2022-06-20 12:53:40|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|13
1655729630000|2022-06-20 12:53:50|29.41|29.33|29.42|29.34|29.42|29.34|29.39|29.31|0
1655729650000|2022-06-20 12:54:10|||||||||1
1655729660000|2022-06-20 12:54:20|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1655729670000|2022-06-20 12:54:30|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|0
1655729690000|2022-06-20 12:54:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655729860000|2022-06-20 12:57:40|||||||||1
1655730030000|2022-06-20 13:00:30|||||||||1
1655730100000|2022-06-20 13:01:40|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|10
1655730110000|2022-06-20 13:01:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655730120000|2022-06-20 13:02:00|29.27|29.19|29.32|29.24|29.32|29.24|29.27|29.19|4
1655730300000|2022-06-20 13:05:00|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|2
1655730310000|2022-06-20 13:05:10|29.36|29.28|29.32|29.24|29.36|29.28|29.32|29.24|100
1655730330000|2022-06-20 13:05:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|21
1655730400000|2022-06-20 13:06:40|||||||||2
1655730410000|2022-06-20 13:06:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1655730420000|2022-06-20 13:07:00|||||||||3
1655730450000|2022-06-20 13:07:30|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|1
1655730460000|2022-06-20 13:07:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655730530000|2022-06-20 13:08:50|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|17
1655730540000|2022-06-20 13:09:00|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|5
1655730550000|2022-06-20 13:09:10|29.33|29.25|29.32|29.24|29.34|29.26|29.32|29.24|0
1655730560000|2022-06-20 13:09:20|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|0
1655730570000|2022-06-20 13:09:30|||||||||2
1655730690000|2022-06-20 13:11:30|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|2
1655730720000|2022-06-20 13:12:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|20
1655730730000|2022-06-20 13:12:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655730740000|2022-06-20 13:12:20|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655730750000|2022-06-20 13:12:30|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|0
1655730760000|2022-06-20 13:12:40|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|0
1655730790000|2022-06-20 13:13:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655730800000|2022-06-20 13:13:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|22
1655730810000|2022-06-20 13:13:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|2
1655730820000|2022-06-20 13:13:40|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1655730830000|2022-06-20 13:13:50|29.42|29.34|29.4|29.32|29.42|29.34|29.38|29.3|45
1655730840000|2022-06-20 13:14:00|29.42|29.34|29.4|29.32|29.42|29.34|29.38|29.3|12
1655730860000|2022-06-20 13:14:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|10
1655730870000|2022-06-20 13:14:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|6
1655730890000|2022-06-20 13:14:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655730900000|2022-06-20 13:15:00|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|18
1655730920000|2022-06-20 13:15:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655730930000|2022-06-20 13:15:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655730970000|2022-06-20 13:16:10|||||||||1
1655731000000|2022-06-20 13:16:40|||||||||1
1655731030000|2022-06-20 13:17:10|||||||||2
1655731040000|2022-06-20 13:17:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|6
1655731060000|2022-06-20 13:17:40|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1655731070000|2022-06-20 13:17:50|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|0
1655731090000|2022-06-20 13:18:10|||||||||1
1655731130000|2022-06-20 13:18:50|||||||||1
1655731150000|2022-06-20 13:19:10|||||||||6
1655731180000|2022-06-20 13:19:40|||||||||4
1655731200000|2022-06-20 13:20:00|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|18
1655731220000|2022-06-20 13:20:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655731270000|2022-06-20 13:21:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|2
1655731310000|2022-06-20 13:21:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655731320000|2022-06-20 13:22:00|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1655731350000|2022-06-20 13:22:30|||||||||2
1655731440000|2022-06-20 13:24:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|31
1655731570000|2022-06-20 13:26:10|||||||||2
1655731590000|2022-06-20 13:26:30|29.32|29.24|29.28|29.2|29.32|29.24|29.28|29.2|24
1655731600000|2022-06-20 13:26:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1655731610000|2022-06-20 13:26:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655731620000|2022-06-20 13:27:00|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1655731630000|2022-06-20 13:27:10|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1655731640000|2022-06-20 13:27:20|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1655731650000|2022-06-20 13:27:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655731680000|2022-06-20 13:28:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|15
1655731690000|2022-06-20 13:28:10|29.32|29.24|29.28|29.2|29.32|29.24|29.28|29.2|0
1655731700000|2022-06-20 13:28:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|1
1655731710000|2022-06-20 13:28:30|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1655731720000|2022-06-20 13:28:40|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|2
1655731730000|2022-06-20 13:28:50|29.32|29.24|29.28|29.2|29.32|29.24|29.28|29.2|0
1655731820000|2022-06-20 13:30:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1655731830000|2022-06-20 13:30:30|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1655731860000|2022-06-20 13:31:00|||||||||7
1655731880000|2022-06-20 13:31:20|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|3
1655731890000|2022-06-20 13:31:30|||||||||20
1655731920000|2022-06-20 13:32:00|||||||||1
1655731960000|2022-06-20 13:32:40|||||||||12
1655731980000|2022-06-20 13:33:00|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|5
1655731990000|2022-06-20 13:33:10|29.3|29.22|29.32|29.24|29.32|29.24|29.28|29.2|1
1655732020000|2022-06-20 13:33:40|||||||||2
1655732110000|2022-06-20 13:35:10|||||||||1
1655732170000|2022-06-20 13:36:10|||||||||1
1655732180000|2022-06-20 13:36:20|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|1
1655732190000|2022-06-20 13:36:30|||||||||1
1655732200000|2022-06-20 13:36:40|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|0
1655732210000|2022-06-20 13:36:50|29.32|29.24|29.28|29.2|29.32|29.24|29.28|29.2|0
1655732220000|2022-06-20 13:37:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655732230000|2022-06-20 13:37:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655732310000|2022-06-20 13:38:30|29.31|29.23|29.31|29.23|29.32|29.24|29.31|29.23|0
1655732330000|2022-06-20 13:38:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655732340000|2022-06-20 13:39:00|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1655732410000|2022-06-20 13:40:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|17
1655732420000|2022-06-20 13:40:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655732450000|2022-06-20 13:40:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|1
1655732460000|2022-06-20 13:41:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655732480000|2022-06-20 13:41:20|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1655732510000|2022-06-20 13:41:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655732690000|2022-06-20 13:44:50|||||||||2
1655732710000|2022-06-20 13:45:10|||||||||2
1655732780000|2022-06-20 13:46:20|||||||||2
1655732820000|2022-06-20 13:47:00|||||||||2
1655732890000|2022-06-20 13:48:10|||||||||2
1655732980000|2022-06-20 13:49:40|||||||||2
1655732990000|2022-06-20 13:49:50|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|59
1655733040000|2022-06-20 13:50:40|||||||||49
1655733050000|2022-06-20 13:50:50|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|21
1655733060000|2022-06-20 13:51:00|||||||||2
1655733100000|2022-06-20 13:51:40|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|35
1655733130000|2022-06-20 13:52:10|||||||||1
1655733140000|2022-06-20 13:52:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|6
1655733150000|2022-06-20 13:52:30|||||||||50
1655733160000|2022-06-20 13:52:40|||||||||7
1655733170000|2022-06-20 13:52:50|||||||||29
1655733190000|2022-06-20 13:53:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|5
1655733200000|2022-06-20 13:53:20|29.38|29.3|29.4|29.32|29.42|29.34|29.38|29.3|14
1655733210000|2022-06-20 13:53:30|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|52
1655733260000|2022-06-20 13:54:20|||||||||68
1655733320000|2022-06-20 13:55:20|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|78
1655733330000|2022-06-20 13:55:30|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|9
1655733340000|2022-06-20 13:55:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1655733380000|2022-06-20 13:56:20|||||||||61
1655733390000|2022-06-20 13:56:30|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|3
1655733400000|2022-06-20 13:56:40|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1655733410000|2022-06-20 13:56:50|29.36|29.28|29.36|29.28|29.36|29.28|29.34|29.26|56
1655733420000|2022-06-20 13:57:00|29.38|29.3|29.38|29.3|29.38|29.3|29.36|29.28|0
1655733430000|2022-06-20 13:57:10|29.39|29.31|29.34|29.26|29.39|29.31|29.34|29.26|52
1655733470000|2022-06-20 13:57:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|24
1655733480000|2022-06-20 13:58:00|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|1
1655733490000|2022-06-20 13:58:10|||||||||50
1655733540000|2022-06-20 13:59:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|17
1655733560000|2022-06-20 13:59:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|1
1655733590000|2022-06-20 13:59:50|||||||||1
1655733600000|2022-06-20 14:00:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|50
1655733610000|2022-06-20 14:00:10|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|3
1655733620000|2022-06-20 14:00:20|||||||||3
1655733640000|2022-06-20 14:00:40|||||||||2
1655733650000|2022-06-20 14:00:50|||||||||49
1655733660000|2022-06-20 14:01:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|5
1655733670000|2022-06-20 14:01:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1655733680000|2022-06-20 14:01:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655733700000|2022-06-20 14:01:40|||||||||2
1655733710000|2022-06-20 14:01:50|||||||||50
1655733720000|2022-06-20 14:02:00|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|2
1655733730000|2022-06-20 14:02:10|||||||||7
1655733740000|2022-06-20 14:02:20|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1655733750000|2022-06-20 14:02:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1655733760000|2022-06-20 14:02:40|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|23
1655733770000|2022-06-20 14:02:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|4
1655733780000|2022-06-20 14:03:00|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|9
1655733790000|2022-06-20 14:03:10|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|3
1655733800000|2022-06-20 14:03:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655733820000|2022-06-20 14:03:40|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|6
1655733830000|2022-06-20 14:03:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1655733840000|2022-06-20 14:04:00|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|16
1655733860000|2022-06-20 14:04:20|||||||||50
1655733900000|2022-06-20 14:05:00|||||||||13
1655733910000|2022-06-20 14:05:10|||||||||1
1655733950000|2022-06-20 14:05:50|||||||||7
1655733960000|2022-06-20 14:06:00|||||||||2
1655734020000|2022-06-20 14:07:00|29.35|29.27|29.3|29.22|29.35|29.27|29.3|29.22|54
1655734070000|2022-06-20 14:07:50|||||||||13
1655734100000|2022-06-20 14:08:20|||||||||20
1655734110000|2022-06-20 14:08:30|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|0
1655734120000|2022-06-20 14:08:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1655734130000|2022-06-20 14:08:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1655734140000|2022-06-20 14:09:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655734200000|2022-06-20 14:10:00|||||||||4
1655734310000|2022-06-20 14:11:50|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|71
1655734320000|2022-06-20 14:12:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1655734360000|2022-06-20 14:12:40|29.26|29.18|29.26|29.18|29.28|29.2|29.26|29.18|15
1655734370000|2022-06-20 14:12:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|1
1655734380000|2022-06-20 14:13:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655734510000|2022-06-20 14:15:10|||||||||1
1655734520000|2022-06-20 14:15:20|||||||||1
1655734550000|2022-06-20 14:15:50|||||||||1
1655734570000|2022-06-20 14:16:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|2
1655734580000|2022-06-20 14:16:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655734610000|2022-06-20 14:16:50|||||||||2
1655734630000|2022-06-20 14:17:10|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|5
1655734640000|2022-06-20 14:17:20|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|0
1655734650000|2022-06-20 14:17:30|29.27|29.19|29.27|29.19|29.29|29.21|29.27|29.19|0
1655734660000|2022-06-20 14:17:40|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1655734670000|2022-06-20 14:17:50|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|14
1655734680000|2022-06-20 14:18:00|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|35
1655734690000|2022-06-20 14:18:10|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|18
1655734700000|2022-06-20 14:18:20|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1655734860000|2022-06-20 14:21:00|||||||||1
1655734880000|2022-06-20 14:21:20|||||||||1
1655734910000|2022-06-20 14:21:50|||||||||3
1655734960000|2022-06-20 14:22:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1655735010000|2022-06-20 14:23:30|||||||||11
1655735020000|2022-06-20 14:23:40|||||||||16
1655735090000|2022-06-20 14:24:50|||||||||1
1655735100000|2022-06-20 14:25:00|||||||||18
1655735250000|2022-06-20 14:27:30|||||||||14
1655735270000|2022-06-20 14:27:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|21
1655735370000|2022-06-20 14:29:30|||||||||2
1655735400000|2022-06-20 14:30:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1655735410000|2022-06-20 14:30:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|13
1655735440000|2022-06-20 14:30:40|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|6
1655735450000|2022-06-20 14:30:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1655735460000|2022-06-20 14:31:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|1
1655735470000|2022-06-20 14:31:10|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|5
1655735500000|2022-06-20 14:31:40|||||||||5
1655735510000|2022-06-20 14:31:50|||||||||16
1655735520000|2022-06-20 14:32:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|2
1655735530000|2022-06-20 14:32:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1655735570000|2022-06-20 14:32:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1655735580000|2022-06-20 14:33:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655735790000|2022-06-20 14:36:30|||||||||2
1655735800000|2022-06-20 14:36:40|||||||||9
1655735820000|2022-06-20 14:37:00|||||||||2
1655735870000|2022-06-20 14:37:50|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|27
1655735880000|2022-06-20 14:38:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|1
1655735890000|2022-06-20 14:38:10|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|2
1655735900000|2022-06-20 14:38:20|||||||||25
1655735910000|2022-06-20 14:38:30|29.21|29.13|29.25|29.17|29.25|29.17|29.21|29.13|37
1655735920000|2022-06-20 14:38:40|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|0
1655735930000|2022-06-20 14:38:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1655735950000|2022-06-20 14:39:10|||||||||1
1655735990000|2022-06-20 14:39:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|23
1655736430000|2022-06-20 14:47:10|||||||||1
1655736470000|2022-06-20 14:47:50|||||||||1
1655736480000|2022-06-20 14:48:00|||||||||1
1655736770000|2022-06-20 14:52:50|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|25
1655736790000|2022-06-20 14:53:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655736800000|2022-06-20 14:53:20|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|13
1655736810000|2022-06-20 14:53:30|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|10
1655736820000|2022-06-20 14:53:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655736830000|2022-06-20 14:53:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|7
1655736840000|2022-06-20 14:54:00|29.25|29.17|29.23|29.15|29.25|29.17|29.21|29.13|1
1655736850000|2022-06-20 14:54:10|29.25|29.17|29.25|29.17|29.25|29.17|29.23|29.15|7
1655736870000|2022-06-20 14:54:30|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|1
1655736990000|2022-06-20 14:56:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1655737000000|2022-06-20 14:56:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|2
1655737010000|2022-06-20 14:56:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1655737020000|2022-06-20 14:57:00|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|15
1655737030000|2022-06-20 14:57:10|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|22
1655737050000|2022-06-20 14:57:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|10
1655737060000|2022-06-20 14:57:40|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|52
1655737150000|2022-06-20 14:59:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|3
1655737170000|2022-06-20 14:59:30|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1655737180000|2022-06-20 14:59:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|27
1655737190000|2022-06-20 14:59:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1655737200000|2022-06-20 15:00:00|||||||||61
1655737320000|2022-06-20 15:02:00|||||||||81
1655737330000|2022-06-20 15:02:10|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|32
1655737360000|2022-06-20 15:02:40|||||||||1
1655737370000|2022-06-20 15:02:50|29.18|29.1|29.16|29.08|29.2|29.12|29.16|29.08|17
1655737380000|2022-06-20 15:03:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655737470000|2022-06-20 15:04:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|3
1655737480000|2022-06-20 15:04:40|29.11|29.03|29.1|29.02|29.11|29.03|29.1|29.02|3
1655737500000|2022-06-20 15:05:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1655737510000|2022-06-20 15:05:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|39
1655737560000|2022-06-20 15:06:00|29.13|29.05|29.15|29.07|29.15|29.07|29.13|29.05|0
1655737570000|2022-06-20 15:06:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655737580000|2022-06-20 15:06:20|29.11|29.03|29.1|29.02|29.12|29.04|29.1|29.02|11
1655737600000|2022-06-20 15:06:40|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|26
1655737620000|2022-06-20 15:07:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|2
1655737660000|2022-06-20 15:07:40|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|4
1655737670000|2022-06-20 15:07:50|||||||||1
1655737730000|2022-06-20 15:08:50|||||||||10
1655737740000|2022-06-20 15:09:00|||||||||3
1655737760000|2022-06-20 15:09:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|18
1655737770000|2022-06-20 15:09:30|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1655737800000|2022-06-20 15:10:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1655737810000|2022-06-20 15:10:10|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|26
1655737820000|2022-06-20 15:10:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1655737830000|2022-06-20 15:10:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|85
1655737840000|2022-06-20 15:10:40|||||||||1
1655737890000|2022-06-20 15:11:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1655737930000|2022-06-20 15:12:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|53
1655737990000|2022-06-20 15:13:10|||||||||1
1655738080000|2022-06-20 15:14:40|||||||||1
1655738100000|2022-06-20 15:15:00|||||||||50
1655738110000|2022-06-20 15:15:10|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1655738130000|2022-06-20 15:15:30|||||||||11
1655738140000|2022-06-20 15:15:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|35
1655738190000|2022-06-20 15:16:30|||||||||71
1655738210000|2022-06-20 15:16:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|38
1655738220000|2022-06-20 15:17:00|28.97|28.89|28.93|28.85|28.97|28.89|28.93|28.85|63
1655738240000|2022-06-20 15:17:20|||||||||1
1655738250000|2022-06-20 15:17:30|28.92|28.84|28.92|28.84|28.92|28.84|28.88|28.8|11
1655738260000|2022-06-20 15:17:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|13
1655738340000|2022-06-20 15:19:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1655738350000|2022-06-20 15:19:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|5
1655738360000|2022-06-20 15:19:20|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|38
1655738370000|2022-06-20 15:19:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1655738380000|2022-06-20 15:19:40|||||||||12
1655738390000|2022-06-20 15:19:50|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|68
1655738400000|2022-06-20 15:20:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1655738410000|2022-06-20 15:20:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|8
1655738430000|2022-06-20 15:20:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1655738440000|2022-06-20 15:20:40|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|2
1655738490000|2022-06-20 15:21:30|||||||||4
1655738540000|2022-06-20 15:22:20|||||||||5
1655738560000|2022-06-20 15:22:40|28.88|28.8|28.87|28.79|28.88|28.8|28.87|28.79|3
1655738570000|2022-06-20 15:22:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|49
1655738580000|2022-06-20 15:23:00|||||||||1
1655738590000|2022-06-20 15:23:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1655738600000|2022-06-20 15:23:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|4
1655738610000|2022-06-20 15:23:30|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|7
1655738620000|2022-06-20 15:23:40|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|4
1655738630000|2022-06-20 15:23:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|1
1655738660000|2022-06-20 15:24:20|||||||||1
1655738680000|2022-06-20 15:24:40|||||||||4
1655738690000|2022-06-20 15:24:50|||||||||41
1655738700000|2022-06-20 15:25:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|3
1655738710000|2022-06-20 15:25:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|1
1655738730000|2022-06-20 15:25:30|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|4
1655738740000|2022-06-20 15:25:40|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|17
1655738750000|2022-06-20 15:25:50|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1655738770000|2022-06-20 15:26:10|||||||||3
1655738800000|2022-06-20 15:26:40|||||||||7
1655738810000|2022-06-20 15:26:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|47
1655738820000|2022-06-20 15:27:00|||||||||1
1655738830000|2022-06-20 15:27:10|||||||||5
1655738840000|2022-06-20 15:27:20|||||||||1
1655738850000|2022-06-20 15:27:30|||||||||3
1655738860000|2022-06-20 15:27:40|||||||||4
1655738870000|2022-06-20 15:27:50|||||||||1
1655738880000|2022-06-20 15:28:00|28.87|28.79|28.91|28.83|28.91|28.83|28.87|28.79|56
1655738890000|2022-06-20 15:28:10|||||||||14
1655738900000|2022-06-20 15:28:20|||||||||38
1655738910000|2022-06-20 15:28:30|||||||||21
1655738920000|2022-06-20 15:28:40|||||||||2
1655738930000|2022-06-20 15:28:50|||||||||35
1655738940000|2022-06-20 15:29:00|||||||||41
1655738950000|2022-06-20 15:29:10|28.87|28.79|28.91|28.83|28.91|28.83|28.87|28.79|38
1655738960000|2022-06-20 15:29:20|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|1
1655738970000|2022-06-20 15:29:30|28.91|28.83|28.86|28.78|28.91|28.83|28.86|28.78|23
1655738980000|2022-06-20 15:29:40|||||||||3
1655738990000|2022-06-20 15:29:50|||||||||26
1655739000000|2022-06-20 15:30:00|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|23
1655739020000|2022-06-20 15:30:20|||||||||7
1655739050000|2022-06-20 15:30:50|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|50
1655739090000|2022-06-20 15:31:30|||||||||2
1655739130000|2022-06-20 15:32:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|26
1655739180000|2022-06-20 15:33:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|11
1655739200000|2022-06-20 15:33:20|||||||||16
1655739230000|2022-06-20 15:33:50|||||||||55
1655739270000|2022-06-20 15:34:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1655739340000|2022-06-20 15:35:40|29|28.92|28.96|28.88|29|28.92|28.96|28.88|23
1655739350000|2022-06-20 15:35:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|6
1655739420000|2022-06-20 15:37:00|29|28.92|29|28.92|29|28.92|29|28.92|0
1655739580000|2022-06-20 15:39:40|||||||||2
1655739600000|2022-06-20 15:40:00|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|14
1655739610000|2022-06-20 15:40:10|||||||||4
1655739620000|2022-06-20 15:40:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|9
1655739730000|2022-06-20 15:42:10|||||||||4
1655739740000|2022-06-20 15:42:20|||||||||10
1655739750000|2022-06-20 15:42:30|||||||||11
1655739760000|2022-06-20 15:42:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|4
1655739770000|2022-06-20 15:42:50|||||||||16
1655739780000|2022-06-20 15:43:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|15
1655739820000|2022-06-20 15:43:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1655739840000|2022-06-20 15:44:00|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|4
1655739850000|2022-06-20 15:44:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|1
1655739890000|2022-06-20 15:44:50|||||||||1
1655739950000|2022-06-20 15:45:50|29|28.92|29|28.92|29|28.92|29|28.92|0
1655740040000|2022-06-20 15:47:20|29.04|28.96|29|28.92|29.04|28.96|29|28.92|9
1655740190000|2022-06-20 15:49:50|||||||||55
1655740210000|2022-06-20 15:50:10|||||||||1
1655740220000|2022-06-20 15:50:20|28.99|28.91|28.95|28.87|28.99|28.91|28.95|28.87|32
1655740300000|2022-06-20 15:51:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1655740310000|2022-06-20 15:51:50|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|8
1655740340000|2022-06-20 15:52:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|72
1655740350000|2022-06-20 15:52:30|||||||||1
1655740370000|2022-06-20 15:52:50|||||||||2
1655740390000|2022-06-20 15:53:10|||||||||2
1655740400000|2022-06-20 15:53:20|28.88|28.8|28.9|28.82|28.9|28.82|28.86|28.78|13
1655740440000|2022-06-20 15:54:00|||||||||5
1655740600000|2022-06-20 15:56:40|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1655740610000|2022-06-20 15:56:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655740640000|2022-06-20 15:57:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|16
1655740660000|2022-06-20 15:57:40|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1655740670000|2022-06-20 15:57:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655740690000|2022-06-20 15:58:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1655740700000|2022-06-20 15:58:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1655740740000|2022-06-20 15:59:00|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1655740750000|2022-06-20 15:59:10|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|1
1655740760000|2022-06-20 15:59:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1655740770000|2022-06-20 15:59:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1655740780000|2022-06-20 15:59:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1655740790000|2022-06-20 15:59:50|||||||||3
1655740810000|2022-06-20 16:00:10|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|3
1655740870000|2022-06-20 16:01:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1655741140000|2022-06-20 16:05:40|||||||||1
1655741180000|2022-06-20 16:06:20|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1655741500000|2022-06-20 16:11:40|||||||||1
1655741810000|2022-06-20 16:16:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|4
1655741820000|2022-06-20 16:17:00|28.94|28.86|28.94|28.86|28.96|28.88|28.94|28.86|4
1655742300000|2022-06-20 16:25:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1655742310000|2022-06-20 16:25:10|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|7
1655742330000|2022-06-20 16:25:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1655742340000|2022-06-20 16:25:40|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|31
1655742360000|2022-06-20 16:26:00|||||||||3
1655742370000|2022-06-20 16:26:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1655742380000|2022-06-20 16:26:20|||||||||1
1655742560000|2022-06-20 16:29:20|29.05|28.97|29.05|28.97|29.05|28.97|29.03|28.95|10
1655742580000|2022-06-20 16:29:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|4
1655742590000|2022-06-20 16:29:50|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|2
1655742600000|2022-06-20 16:30:00|||||||||2
1655742940000|2022-06-20 16:35:40|28.99|28.91|29.03|28.95|29.03|28.95|28.99|28.91|17
1655742950000|2022-06-20 16:35:50|28.99|28.91|29.01|28.93|29.03|28.95|28.99|28.91|29
1655742980000|2022-06-20 16:36:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1655743240000|2022-06-20 16:40:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|2
1655743290000|2022-06-20 16:41:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1655743350000|2022-06-20 16:42:30|||||||||2
1655743410000|2022-06-20 16:43:30|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|10
1655743420000|2022-06-20 16:43:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|3
1655743500000|2022-06-20 16:45:00|28.9|28.82|28.97|28.89|28.97|28.89|28.9|28.82|10
1655743520000|2022-06-20 16:45:20|28.95|28.87|28.92|28.84|28.95|28.87|28.92|28.84|2
1655743530000|2022-06-20 16:45:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|2
1655743550000|2022-06-20 16:45:50|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1655743560000|2022-06-20 16:46:00|28.9|28.82|28.92|28.84|28.93|28.85|28.9|28.82|4
1655743610000|2022-06-20 16:46:50|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|2
1655743660000|2022-06-20 16:47:40|||||||||2
1655743850000|2022-06-20 16:50:50|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|5
1655743860000|2022-06-20 16:51:00|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|2
1655743870000|2022-06-20 16:51:10|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|2
1655743880000|2022-06-20 16:51:20|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|2
1655743890000|2022-06-20 16:51:30|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|1
1655743900000|2022-06-20 16:51:40|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|1
1655743910000|2022-06-20 16:51:50|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|1
1655744020000|2022-06-20 16:53:40|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|1
1655744030000|2022-06-20 16:53:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1655744080000|2022-06-20 16:54:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1655744100000|2022-06-20 16:55:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|2
1655744160000|2022-06-20 16:56:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1655744700000|2022-06-20 17:05:00|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|28
1655744960000|2022-06-20 17:09:20|||||||||2
1655744990000|2022-06-20 17:09:50|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1655745060000|2022-06-20 17:11:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|3
1655745090000|2022-06-20 17:11:30|||||||||1
1655745110000|2022-06-20 17:11:50|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|1
1655745120000|2022-06-20 17:12:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1655745140000|2022-06-20 17:12:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1655745150000|2022-06-20 17:12:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1655745340000|2022-06-20 17:15:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|2
1655745360000|2022-06-20 17:16:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1655745940000|2022-06-20 17:25:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|4
1655745960000|2022-06-20 17:26:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1655746020000|2022-06-20 17:27:00|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1655746040000|2022-06-20 17:27:20|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1655746050000|2022-06-20 17:27:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1655746160000|2022-06-20 17:29:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1655746200000|2022-06-20 17:30:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1655746260000|2022-06-20 17:31:00|28.94|28.86|28.98|28.9|28.98|28.9|28.94|28.86|0
1655746290000|2022-06-20 17:31:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1655747250000|2022-06-20 17:47:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|2
1655748180000|2022-06-20 18:03:00|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1655751370000|2022-06-20 18:56:10|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|14
1655751530000|2022-06-20 18:58:50|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1655751540000|2022-06-20 18:59:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1655751570000|2022-06-20 18:59:30|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1655751660000|2022-06-20 19:01:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1655752860000|2022-06-20 19:21:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1655753450000|2022-06-20 19:30:50|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|3
1655754000000|2022-06-20 19:40:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|24
1655754180000|2022-06-20 19:43:00|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1655754190000|2022-06-20 19:43:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1655754300000|2022-06-20 19:45:00|||||||||4
1655754740000|2022-06-20 19:52:20|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1655754750000|2022-06-20 19:52:30|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1655754760000|2022-06-20 19:52:40|29.06|28.81|29.06|28.81|29.06|28.81|29.06|28.81|0
1655754770000|2022-06-20 19:52:50|29.04|28.79|29.04|28.79|29.04|28.79|29.04|28.79|0
1655754840000|2022-06-20 19:54:00|29|28.92|28.97|28.89|29|28.92|28.97|28.89|1
1655754850000|2022-06-20 19:54:10|29.02|28.94|29.19|28.89|29.21|28.94|29.02|28.79|26
1655754860000|2022-06-20 19:54:20|29.21|28.91|29.19|28.89|29.21|28.91|29.19|28.89|0
1655755020000|2022-06-20 19:57:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1655755180000|2022-06-20 19:59:40|||||||||1
1655755190000|2022-06-20 19:59:50|28.96|28.88|29.17|28.87|29.17|28.88|28.96|28.87|2
1655770500000|2022-06-21 00:15:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1655770510000|2022-06-21 00:15:10|28.93|28.68|28.89|28.64|28.94|28.68|28.89|28.64|0
1655770630000|2022-06-21 00:17:10|28.94||28.94||28.94||28.94||0
1655770670000|2022-06-21 00:17:50|28.89|28.65|28.94|28.64|28.94|28.65|28.89|28.64|0
1655770680000|2022-06-21 00:18:00|28.9|28.65|28.97|28.67|28.97|28.67|28.9|28.64|0
1655770740000|2022-06-21 00:19:00|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|0
1655770770000|2022-06-21 00:19:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1655770900000|2022-06-21 00:21:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1655770930000|2022-06-21 00:22:10|28.97|28.67|28.95|28.65|28.97|28.67|28.95|28.65|0
1655771040000|2022-06-21 00:24:00|28.9|28.64|28.9|28.65|28.94|28.65|28.9|28.64|0
1655771050000|2022-06-21 00:24:10|28.95||28.9||28.95||28.9||0
1655771080000|2022-06-21 00:24:40|28.95|28.64|28.95|28.65|28.95|28.65|28.9|28.64|0
1655771090000|2022-06-21 00:24:50|28.9||28.95||28.95||28.9||0
1655771110000|2022-06-21 00:25:10|28.9||28.9||28.95||28.9||0
1655771120000|2022-06-21 00:25:20|28.95||28.95||28.95||28.95||0
1655771130000|2022-06-21 00:25:30|28.9||28.9||28.9||28.9||0
1655771140000|2022-06-21 00:25:40|28.95||28.95||28.95||28.95||0
1655771150000|2022-06-21 00:25:50|28.9||28.9||28.95||28.9||0
1655771160000|2022-06-21 00:26:00|28.94|28.64|28.95|28.65|28.95|28.65|28.9|28.64|0
1655771180000|2022-06-21 00:26:20|28.9|28.64|28.94|28.64|28.94|28.65|28.9|28.64|0
1655771190000|2022-06-21 00:26:30|28.95|28.65|28.94|28.64|28.95|28.65|28.9|28.64|0
1655771200000|2022-06-21 00:26:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1655771280000|2022-06-21 00:28:00|28.9|28.64|28.95|28.65|28.95|28.65|28.9|28.64|0
1655771360000|2022-06-21 00:29:20|28.9|28.64|28.9|28.65|28.94|28.65|28.9|28.64|0
1655771380000|2022-06-21 00:29:40|28.94|28.64|28.9|28.65|28.94|28.65|28.9|28.64|0
1655771500000|2022-06-21 00:31:40|28.95||28.95||28.95||28.95||0
1655771510000|2022-06-21 00:31:50|28.9||28.9||28.9||28.9||0
1655771520000|2022-06-21 00:32:00|28.94|28.64|28.9|28.65|28.94|28.65|28.9|28.64|0
1655771530000|2022-06-21 00:32:10|28.95||28.9||28.95||28.9||0
1655771550000|2022-06-21 00:32:30|28.95||28.95||28.95||28.95||0
1655771580000|2022-06-21 00:33:00|28.9||28.9||28.95||28.9||0
1655772050000|2022-06-21 00:40:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1655772060000|2022-06-21 00:41:00|28.95|28.65|28.9|28.65|28.95|28.65|28.9|28.65|0
1655772080000|2022-06-21 00:41:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1655772090000|2022-06-21 00:41:30|28.95|28.65|28.95|28.65|28.95|28.65|28.9|28.65|0
1655772100000|2022-06-21 00:41:40|28.9|28.64|28.94|28.64|28.95|28.65|28.9|28.64|0
1655772110000|2022-06-21 00:41:50|28.9|28.65|28.9|28.65|28.9|28.65|28.9|28.65|0
1655772120000|2022-06-21 00:42:00|28.94|28.64|28.94|28.64|28.94|28.65|28.9|28.64|0
1655772130000|2022-06-21 00:42:10|28.9|28.65|28.9|28.65|28.94|28.65|28.9|28.64|0
1655772140000|2022-06-21 00:42:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1655772150000|2022-06-21 00:42:30|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1655772530000|2022-06-21 00:48:50|28.9|28.64|28.9|28.65|28.94|28.65|28.9|28.64|0
1655772790000|2022-06-21 00:53:10|28.88|28.63|28.91|28.66|28.91|28.66|28.88|28.63|0
1655773000000|2022-06-21 00:56:40|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1655773400000|2022-06-21 01:03:20|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655775550000|2022-06-21 01:39:10|28.93|28.68|28.91|28.66|28.93|28.68|28.91|28.66|0
1655775570000|2022-06-21 01:39:30|28.93|28.68|28.93|28.68|28.93|28.68|28.93|28.68|0
1655775590000|2022-06-21 01:39:50|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655775600000|2022-06-21 01:40:00|28.93|28.68|28.93|28.68|28.93|28.68|28.93|28.68|0
1655775710000|2022-06-21 01:41:50|28.91|28.66|28.93|28.68|28.93|28.68|28.91|28.66|0
1655775930000|2022-06-21 01:45:30|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655775940000|2022-06-21 01:45:40|28.93|28.68|28.93|28.68|28.93|28.68|28.93|28.68|0
1655775980000|2022-06-21 01:46:20|28.91|28.66|28.93|28.68|28.93|28.68|28.91|28.66|0
1655775990000|2022-06-21 01:46:30|28.91|28.66|28.93|28.68|28.93|28.68|28.91|28.66|0
1655776070000|2022-06-21 01:47:50|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655776210000|2022-06-21 01:50:10|28.88|28.63|28.91|28.66|28.91|28.66|28.88|28.63|0
1655776420000|2022-06-21 01:53:40|28.89|28.64|28.89|28.64|28.91|28.66|28.89|28.64|0
1655776510000|2022-06-21 01:55:10|28.91|28.66|28.89|28.64|28.91|28.66|28.89|28.64|0
1655776520000|2022-06-21 01:55:20|28.91|28.66|28.89|28.64|28.91|28.66|28.89|28.64|0
1655776660000|2022-06-21 01:57:40|28.78|28.7|28.88|28.63|28.88|28.7|28.78|28.63|0
1655776680000|2022-06-21 01:58:00|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1655776830000|2022-06-21 02:00:30|28.78|28.7|28.82|28.57|28.82|28.7|28.78|28.54|0
1655776970000|2022-06-21 02:02:50|28.8|28.55|28.82|28.57|28.82|28.57|28.8|28.55|0
1655776980000|2022-06-21 02:03:00|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1655777020000|2022-06-21 02:03:40|28.81|28.56|28.83|28.58|28.83|28.58|28.81|28.56|0
1655777050000|2022-06-21 02:04:10|28.81|28.56|28.8|28.55|28.82|28.57|28.8|28.55|0
1655778220000|2022-06-21 02:23:40|28.82|28.57|28.84|28.59|28.84|28.59|28.82|28.57|0
1655778230000|2022-06-21 02:23:50|28.74|28.66|28.8|28.55|28.82|28.66|28.74|28.55|0
1655778240000|2022-06-21 02:24:00|28.73|28.65|28.8|28.55|28.84|28.66|28.73|28.55|0
1655778390000|2022-06-21 02:26:30|28.84|28.59|28.84|28.59|28.84|28.66|28.73|28.55|0
1655778430000|2022-06-21 02:27:10|28.73|28.65|28.84|28.59|28.84|28.65|28.73|28.57|0
1655778480000|2022-06-21 02:28:00|28.82|28.57|28.82|28.57|28.82|28.57|28.8|28.55|0
1655778520000|2022-06-21 02:28:40|28.8|28.55|28.82|28.57|28.82|28.57|28.8|28.55|0
1655778550000|2022-06-21 02:29:10|28.8|28.55|28.82|28.57|28.82|28.57|28.8|28.55|0
1655778580000|2022-06-21 02:29:40|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1655778770000|2022-06-21 02:32:50|28.82|28.57|28.82|28.57|28.82|28.57|28.8|28.55|0
1655778830000|2022-06-21 02:33:50|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1655778880000|2022-06-21 02:34:40|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1655778890000|2022-06-21 02:34:50|28.84|28.59|28.82|28.57|28.84|28.59|28.82|28.57|0
1655779030000|2022-06-21 02:37:10|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1655779320000|2022-06-21 02:42:00|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1655779330000|2022-06-21 02:42:10|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1655779340000|2022-06-21 02:42:20|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1655779380000|2022-06-21 02:43:00|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1655779420000|2022-06-21 02:43:40|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1655779530000|2022-06-21 02:45:30|28.8|28.55|28.82|28.57|28.82|28.57|28.8|28.55|0
1655779580000|2022-06-21 02:46:20|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1655779680000|2022-06-21 02:48:00|28.82|28.57|28.8|28.55|28.82|28.57|28.8|28.55|0
1655779740000|2022-06-21 02:49:00|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1655779760000|2022-06-21 02:49:20|28.8|28.55|28.82|28.57|28.82|28.57|28.8|28.55|0
1655779770000|2022-06-21 02:49:30|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1655779780000|2022-06-21 02:49:40|28.82|28.57|28.8|28.55|28.82|28.57|28.8|28.55|0
1655779800000|2022-06-21 02:50:00|28.82|28.57|28.8|28.55|28.82|28.57|28.8|28.55|0
1655780700000|2022-06-21 03:05:00|28.69|28.61|28.8|28.55|28.8|28.61|28.69|28.55|0
1655780800000|2022-06-21 03:06:40|28.73|28.65|28.8|28.55|28.8|28.65|28.73|28.55|0
1655780880000|2022-06-21 03:08:00|28.84|28.59|28.84|28.59|28.84|28.59|28.84|28.59|0
1655780890000|2022-06-21 03:08:10|28.74|28.66|28.8|28.55|28.84|28.66|28.74|28.55|0
1655780900000|2022-06-21 03:08:20|28.82|28.57|28.8|28.55|28.84|28.65|28.73|28.55|0
1655781120000|2022-06-21 03:12:00|28.69|28.61|28.73|28.48|28.73|28.61|28.69|28.46|5
1655781130000|2022-06-21 03:12:10|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1655781170000|2022-06-21 03:12:50|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1655781180000|2022-06-21 03:13:00|28.74|28.49|28.74|28.49|28.76|28.51|28.74|28.49|0
1655781510000|2022-06-21 03:18:30|28.72|28.47|28.74|28.49|28.74|28.49|28.72|28.47|0
1655781520000|2022-06-21 03:18:40|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|0
1655781820000|2022-06-21 03:23:40|28.71|28.46|28.73|28.48|28.73|28.48|28.71|28.46|0
1655781980000|2022-06-21 03:26:20|28.71|28.46|28.73|28.48|28.73|28.48|28.71|28.46|0
1655782040000|2022-06-21 03:27:20|28.71|28.46|28.73|28.48|28.73|28.48|28.71|28.46|0
1655783560000|2022-06-21 03:52:40|28.78||28.73||28.78||28.73||0
1655783740000|2022-06-21 03:55:40|28.74|28.49|28.73|28.48|28.74|28.49|28.73|28.48|0
1655784340000|2022-06-21 04:05:40|28.78||28.73||28.78||28.73||0
1655784390000|2022-06-21 04:06:30|28.78||28.73||28.78||28.73||0
1655784470000|2022-06-21 04:07:50|28.78||28.73||28.78||28.73||0
1655784540000|2022-06-21 04:09:00|28.77|28.47|28.73|28.48|28.78|28.48|28.73|28.47|0
1655784550000|2022-06-21 04:09:10|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1655784560000|2022-06-21 04:09:20|28.73|28.48|28.73|28.48|28.77|28.48|28.73|28.47|0
1655784620000|2022-06-21 04:10:20|28.78||28.73||28.78||28.73||0
1655784630000|2022-06-21 04:10:30|28.78||28.73||28.78||28.73||0
1655784640000|2022-06-21 04:10:40|28.78||28.78||28.78||28.78||0
1655784660000|2022-06-21 04:11:00|28.73|28.47|28.77|28.47|28.77|28.47|28.73|28.47|0
1655784670000|2022-06-21 04:11:10|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1655784850000|2022-06-21 04:14:10|28.79|28.54|28.79|28.54|28.79|28.54|28.79|28.54|0
1655784900000|2022-06-21 04:15:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1655785350000|2022-06-21 04:22:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|1
1655785480000|2022-06-21 04:24:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655785610000|2022-06-21 04:26:50|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1655785760000|2022-06-21 04:29:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1655785840000|2022-06-21 04:30:40|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1655785890000|2022-06-21 04:31:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655785960000|2022-06-21 04:32:40|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|0
1655785970000|2022-06-21 04:32:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655785980000|2022-06-21 04:33:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1655786000000|2022-06-21 04:33:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655786120000|2022-06-21 04:35:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1655786220000|2022-06-21 04:37:00|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|1
1655786230000|2022-06-21 04:37:10|28.75|28.5|28.75|28.5|28.75|28.5|28.75|28.5|0
1655786320000|2022-06-21 04:38:40|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|0
1655786330000|2022-06-21 04:38:50|28.75|28.5|28.75|28.5|28.75|28.5|28.75|28.5|0
1655786660000|2022-06-21 04:44:20|28.73|28.48|28.7|28.45|28.73|28.52|28.6|28.45|0
1655786670000|2022-06-21 04:44:30|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1655787210000|2022-06-21 04:53:30|28.6|28.52|28.71|28.46|28.71|28.52|28.6|28.46|0
1655787240000|2022-06-21 04:54:00|28.6|28.52|28.7|28.45|28.7|28.52|28.6|28.45|0
1655787250000|2022-06-21 04:54:10|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1655787310000|2022-06-21 04:55:10|28.6|28.52|28.71|28.46|28.71|28.52|28.6|28.45|0
1655787610000|2022-06-21 05:00:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655788010000|2022-06-21 05:06:50|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1655788040000|2022-06-21 05:07:20|28.7|28.45|28.6|28.52|28.7|28.52|28.6|28.45|0
1655788090000|2022-06-21 05:08:10|28.7|28.45|28.64|28.56|28.7|28.56|28.6|28.45|0
1655788100000|2022-06-21 05:08:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1655788110000|2022-06-21 05:08:30|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1655788390000|2022-06-21 05:13:10|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1655788480000|2022-06-21 05:14:40|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1655788860000|2022-06-21 05:21:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1655789160000|2022-06-21 05:26:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1655789170000|2022-06-21 05:26:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1655789250000|2022-06-21 05:27:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655789290000|2022-06-21 05:28:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1655789310000|2022-06-21 05:28:30|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1655789400000|2022-06-21 05:30:00|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1655789460000|2022-06-21 05:31:00|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1655789470000|2022-06-21 05:31:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1655789510000|2022-06-21 05:31:50|28.63|28.55|28.62|28.54|28.63|28.55|28.6|28.52|0
1655789520000|2022-06-21 05:32:00|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655789530000|2022-06-21 05:32:10|28.62|28.54|28.6|28.52|28.63|28.55|28.6|28.52|0
1655789540000|2022-06-21 05:32:20|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1655789550000|2022-06-21 05:32:30|28.61|28.53|28.63|28.55|28.63|28.55|28.6|28.52|0
1655789580000|2022-06-21 05:33:00|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|11
1655789670000|2022-06-21 05:34:30|28.82|28.52|28.78|28.53|28.82|28.53|28.78|28.52|0
1655789850000|2022-06-21 05:37:30|28.83||28.83||28.83||28.83||0
1655790000000|2022-06-21 05:40:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1655790020000|2022-06-21 05:40:20|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1655790040000|2022-06-21 05:40:40|28.84|28.59|28.61|28.53|28.84|28.66|28.61|28.53|1
1655790080000|2022-06-21 05:41:20|28.63|28.55|28.82|28.52|28.82|28.55|28.63|28.52|22
1655790110000|2022-06-21 05:41:50|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1655790140000|2022-06-21 05:42:20|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1655790150000|2022-06-21 05:42:30|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1655790190000|2022-06-21 05:43:10|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1655790200000|2022-06-21 05:43:20|28.85|28.55|28.85|28.55|28.85|28.55|28.83|28.53|0
1655790210000|2022-06-21 05:43:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1655790260000|2022-06-21 05:44:20|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655790280000|2022-06-21 05:44:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1655790320000|2022-06-21 05:45:20|28.85|28.55|28.83|28.53|28.85|28.55|28.83|28.53|0
1655790990000|2022-06-21 05:56:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655791080000|2022-06-21 05:58:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655791220000|2022-06-21 06:00:20|28.84|28.54|28.71|28.63|28.84|28.63|28.69|28.52|2
1655791230000|2022-06-21 06:00:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1655791240000|2022-06-21 06:00:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|1
1655791270000|2022-06-21 06:01:10|28.64|28.56|28.63|28.55|28.66|28.58|28.63|28.55|0
1655791290000|2022-06-21 06:01:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|3
1655791310000|2022-06-21 06:01:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|5
1655791360000|2022-06-21 06:02:40|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|1
1655791400000|2022-06-21 06:03:20|28.67|28.59|28.63|28.55|28.67|28.59|28.63|28.55|4
1655791440000|2022-06-21 06:04:00|||||||||2
1655791460000|2022-06-21 06:04:20|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|5
1655791520000|2022-06-21 06:05:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|8
1655791530000|2022-06-21 06:05:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1655791570000|2022-06-21 06:06:10|||||||||3
1655791580000|2022-06-21 06:06:20|28.66|28.58|28.61|28.53|28.66|28.58|28.61|28.53|5
1655791590000|2022-06-21 06:06:30|||||||||1
1655791760000|2022-06-21 06:09:20|28.62|28.54|28.65|28.57|28.65|28.57|28.61|28.53|7
1655791780000|2022-06-21 06:09:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|7
1655791900000|2022-06-21 06:11:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|7
1655791910000|2022-06-21 06:11:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1655791930000|2022-06-21 06:12:10|||||||||1
1655792020000|2022-06-21 06:13:40|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|1
1655792030000|2022-06-21 06:13:50|28.65|28.57|28.61|28.53|28.65|28.57|28.61|28.53|1
1655792430000|2022-06-21 06:20:30|||||||||1
1655792440000|2022-06-21 06:20:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|25
1655792740000|2022-06-21 06:25:40|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|1
1655792780000|2022-06-21 06:26:20|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|2
1655792800000|2022-06-21 06:26:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1655792820000|2022-06-21 06:27:00|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1655793000000|2022-06-21 06:30:00|||||||||1
1655793030000|2022-06-21 06:30:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|1
1655793070000|2022-06-21 06:31:10|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1655793080000|2022-06-21 06:31:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1655793100000|2022-06-21 06:31:40|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1655793120000|2022-06-21 06:32:00|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1655793320000|2022-06-21 06:35:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|3
1655793360000|2022-06-21 06:36:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|1
1655793370000|2022-06-21 06:36:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1655793380000|2022-06-21 06:36:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|2
1655793410000|2022-06-21 06:36:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1655793500000|2022-06-21 06:38:20|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|3
1655793520000|2022-06-21 06:38:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1655793560000|2022-06-21 06:39:20|28.78|28.7|28.74|28.66|28.78|28.7|28.74|28.66|33
1655793690000|2022-06-21 06:41:30|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|5
1655793700000|2022-06-21 06:41:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1655794080000|2022-06-21 06:48:00|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|7
1655794090000|2022-06-21 06:48:10|28.64|28.56|28.6|28.52|28.65|28.57|28.6|28.52|3
1655794120000|2022-06-21 06:48:40|||||||||3
1655794200000|2022-06-21 06:50:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1655794240000|2022-06-21 06:50:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655794260000|2022-06-21 06:51:00|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1655794300000|2022-06-21 06:51:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|4
1655794320000|2022-06-21 06:52:00|28.56|28.48|28.6|28.52|28.6|28.52|28.56|28.48|10
1655794330000|2022-06-21 06:52:10|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1655794430000|2022-06-21 06:53:50|||||||||1
1655794490000|2022-06-21 06:54:50|||||||||53
1655794510000|2022-06-21 06:55:10|||||||||6
1655794560000|2022-06-21 06:56:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1655794570000|2022-06-21 06:56:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1655794580000|2022-06-21 06:56:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1655794590000|2022-06-21 06:56:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1655794700000|2022-06-21 06:58:20|28.57|28.49|28.56|28.48|28.59|28.51|28.56|28.48|4
1655794710000|2022-06-21 06:58:30|||||||||1
1655794730000|2022-06-21 06:58:50|28.57|28.49|28.59|28.51|28.61|28.53|28.57|28.49|1
1655794740000|2022-06-21 06:59:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1655794760000|2022-06-21 06:59:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|13
1655794790000|2022-06-21 06:59:50|28.59|28.51|28.61|28.53|28.61|28.53|28.57|28.49|8
1655794800000|2022-06-21 07:00:00|28.56|28.48|28.61|28.53|28.61|28.53|28.56|28.48|7
1655794810000|2022-06-21 07:00:10|||||||||1
1655794820000|2022-06-21 07:00:20|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|5
1655794830000|2022-06-21 07:00:30|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|0
1655794850000|2022-06-21 07:00:50|28.57|28.49|28.61|28.53|28.61|28.53|28.56|28.48|5
1655794860000|2022-06-21 07:01:00|||||||||1
1655794880000|2022-06-21 07:01:20|||||||||1
1655794890000|2022-06-21 07:01:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|10
1655794960000|2022-06-21 07:02:40|28.52|28.44|28.52|28.44|28.54|28.46|28.51|28.43|27
1655794970000|2022-06-21 07:02:50|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1655794980000|2022-06-21 07:03:00|28.54|28.46|28.5|28.42|28.54|28.46|28.47|28.39|97
1655794990000|2022-06-21 07:03:10|28.48|28.4|28.52|28.44|28.52|28.44|28.47|28.39|31
1655795000000|2022-06-21 07:03:20|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|3
1655795010000|2022-06-21 07:03:30|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|1
1655795020000|2022-06-21 07:03:40|28.54|28.46|28.56|28.48|28.56|28.48|28.51|28.43|35
1655795030000|2022-06-21 07:03:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|7
1655795040000|2022-06-21 07:04:00|28.56|28.48|28.51|28.43|28.56|28.48|28.51|28.43|8
1655795070000|2022-06-21 07:04:30|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|9
1655795080000|2022-06-21 07:04:40|28.54|28.46|28.52|28.44|28.54|28.46|28.51|28.43|5
1655795090000|2022-06-21 07:04:50|||||||||1
1655795100000|2022-06-21 07:05:00|28.51|28.43|28.51|28.43|28.52|28.44|28.51|28.43|5
1655795110000|2022-06-21 07:05:10|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|8
1655795120000|2022-06-21 07:05:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655795150000|2022-06-21 07:05:50|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|41
1655795160000|2022-06-21 07:06:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|32
1655795170000|2022-06-21 07:06:10|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1655795220000|2022-06-21 07:07:00|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1655795240000|2022-06-21 07:07:20|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|16
1655795250000|2022-06-21 07:07:30|28.52|28.44|28.51|28.43|28.54|28.46|28.51|28.43|56
1655795310000|2022-06-21 07:08:30|||||||||4
1655795320000|2022-06-21 07:08:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|11
1655795330000|2022-06-21 07:08:50|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1655795340000|2022-06-21 07:09:00|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|0
1655795360000|2022-06-21 07:09:20|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|2
1655795420000|2022-06-21 07:10:20|||||||||1
1655795440000|2022-06-21 07:10:40|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1655795450000|2022-06-21 07:10:50|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1655795460000|2022-06-21 07:11:00|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1655795470000|2022-06-21 07:11:10|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|11
1655795490000|2022-06-21 07:11:30|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|1
1655795500000|2022-06-21 07:11:40|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|0
1655795510000|2022-06-21 07:11:50|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|94
1655795540000|2022-06-21 07:12:20|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1655795550000|2022-06-21 07:12:30|28.38|28.3|28.37|28.29|28.39|28.31|28.37|28.29|29
1655795560000|2022-06-21 07:12:40|28.42|28.34|28.37|28.29|28.42|28.34|28.37|28.29|20
1655795600000|2022-06-21 07:13:20|||||||||5
1655795610000|2022-06-21 07:13:30|28.35|28.27|28.37|28.29|28.37|28.29|28.33|28.25|39
1655795640000|2022-06-21 07:14:00|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|23
1655795680000|2022-06-21 07:14:40|28.33|28.25|28.32|28.24|28.35|28.27|28.32|28.24|10
1655795700000|2022-06-21 07:15:00|||||||||2
1655795720000|2022-06-21 07:15:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|4
1655795760000|2022-06-21 07:16:00|||||||||26
1655795820000|2022-06-21 07:17:00|28.32|28.24|28.29|28.21|28.32|28.24|28.29|28.21|16
1655795830000|2022-06-21 07:17:10|28.28|28.2|28.33|28.25|28.33|28.25|28.28|28.2|2
1655795840000|2022-06-21 07:17:20|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1655795850000|2022-06-21 07:17:30|28.33|28.25|28.33|28.25|28.33|28.25|28.28|28.2|20
1655795920000|2022-06-21 07:18:40|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|3
1655795930000|2022-06-21 07:18:50|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|16
1655795970000|2022-06-21 07:19:30|28.36|28.28|28.38|28.3|28.38|28.3|28.33|28.25|16
1655796010000|2022-06-21 07:20:10|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|26
1655796040000|2022-06-21 07:20:40|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|3
1655796050000|2022-06-21 07:20:50|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|3
1655796060000|2022-06-21 07:21:00|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|3
1655796080000|2022-06-21 07:21:20|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1655796100000|2022-06-21 07:21:40|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|12
1655796130000|2022-06-21 07:22:10|||||||||33
1655796140000|2022-06-21 07:22:20|||||||||4
1655796160000|2022-06-21 07:22:40|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|7
1655796240000|2022-06-21 07:24:00|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|18
1655796250000|2022-06-21 07:24:10|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|12
1655796260000|2022-06-21 07:24:20|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|2
1655796280000|2022-06-21 07:24:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|30
1655796300000|2022-06-21 07:25:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1655796320000|2022-06-21 07:25:20|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|26
1655796370000|2022-06-21 07:26:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|6
1655796380000|2022-06-21 07:26:20|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|3
1655796400000|2022-06-21 07:26:40|28.43|28.35|28.38|28.3|28.43|28.35|28.38|28.3|14
1655796430000|2022-06-21 07:27:10|28.36|28.28|28.34|28.26|28.36|28.28|28.33|28.25|9
1655796440000|2022-06-21 07:27:20|28.36|28.28|28.38|28.3|28.38|28.3|28.34|28.26|15
1655796480000|2022-06-21 07:28:00|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|26
1655796490000|2022-06-21 07:28:10|28.33|28.25|28.33|28.25|28.34|28.26|28.33|28.25|0
1655796500000|2022-06-21 07:28:20|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1655796540000|2022-06-21 07:29:00|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|52
1655796560000|2022-06-21 07:29:20|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|24
1655796600000|2022-06-21 07:30:00|||||||||1
1655796620000|2022-06-21 07:30:20|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1655796650000|2022-06-21 07:30:50|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|19
1655796660000|2022-06-21 07:31:00|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|3
1655796670000|2022-06-21 07:31:10|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|2
1655796680000|2022-06-21 07:31:20|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|9
1655796700000|2022-06-21 07:31:40|||||||||2
1655796730000|2022-06-21 07:32:10|28.28|28.2|28.28|28.2|28.29|28.21|28.28|28.2|6
1655796740000|2022-06-21 07:32:20|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1655796760000|2022-06-21 07:32:40|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|2
1655796770000|2022-06-21 07:32:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655796780000|2022-06-21 07:33:00|||||||||16
1655796790000|2022-06-21 07:33:10|||||||||23
1655796800000|2022-06-21 07:33:20|28.26|28.18|28.26|28.18|28.28|28.2|28.24|28.16|22
1655796810000|2022-06-21 07:33:30|28.24|28.16|28.24|28.16|28.28|28.2|28.24|28.16|12
1655796820000|2022-06-21 07:33:40|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|9
1655796830000|2022-06-21 07:33:50|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|12
1655796840000|2022-06-21 07:34:00|||||||||12
1655796850000|2022-06-21 07:34:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|20
1655796860000|2022-06-21 07:34:20|28.31|28.23|28.29|28.21|28.33|28.25|28.29|28.21|27
1655796870000|2022-06-21 07:34:30|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|8
1655796880000|2022-06-21 07:34:40|||||||||1
1655796910000|2022-06-21 07:35:10|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|3
1655796920000|2022-06-21 07:35:20|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|5
1655796930000|2022-06-21 07:35:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1655796940000|2022-06-21 07:35:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655796950000|2022-06-21 07:35:50|28.28|28.2|28.26|28.18|28.28|28.2|28.24|28.16|0
1655796960000|2022-06-21 07:36:00|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1655796980000|2022-06-21 07:36:20|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|19
1655796990000|2022-06-21 07:36:30|28.26|28.18|28.26|28.18|28.28|28.2|28.24|28.16|9
1655797000000|2022-06-21 07:36:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655797010000|2022-06-21 07:36:50|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|18
1655797020000|2022-06-21 07:37:00|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|2
1655797030000|2022-06-21 07:37:10|28.23|28.15|28.19|28.11|28.24|28.16|28.19|28.11|2
1655797040000|2022-06-21 07:37:20|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|3
1655797050000|2022-06-21 07:37:30|||||||||10
1655797070000|2022-06-21 07:37:50|||||||||6
1655797100000|2022-06-21 07:38:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|6
1655797110000|2022-06-21 07:38:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|2
1655797200000|2022-06-21 07:40:00|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|12
1655797210000|2022-06-21 07:40:10|||||||||13
1655797230000|2022-06-21 07:40:30|28.26|28.18|28.24|28.16|28.28|28.2|28.24|28.16|2
1655797270000|2022-06-21 07:41:10|||||||||1
1655797310000|2022-06-21 07:41:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655797320000|2022-06-21 07:42:00|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1655797360000|2022-06-21 07:42:40|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1655797370000|2022-06-21 07:42:50|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1655797380000|2022-06-21 07:43:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655797390000|2022-06-21 07:43:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655797420000|2022-06-21 07:43:40|||||||||3
1655797480000|2022-06-21 07:44:40|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1655797490000|2022-06-21 07:44:50|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1655797500000|2022-06-21 07:45:00|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1655797510000|2022-06-21 07:45:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655797520000|2022-06-21 07:45:20|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1655797530000|2022-06-21 07:45:30|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1655797540000|2022-06-21 07:45:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|3
1655797570000|2022-06-21 07:46:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655797580000|2022-06-21 07:46:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|4
1655797590000|2022-06-21 07:46:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1655797680000|2022-06-21 07:48:00|||||||||9
1655797760000|2022-06-21 07:49:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|2
1655797770000|2022-06-21 07:49:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1655797780000|2022-06-21 07:49:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1655797790000|2022-06-21 07:49:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1655797840000|2022-06-21 07:50:40|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|59
1655797900000|2022-06-21 07:51:40|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|0
1655797990000|2022-06-21 07:53:10|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|4
1655798020000|2022-06-21 07:53:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|12
1655798030000|2022-06-21 07:53:50|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1655798040000|2022-06-21 07:54:00|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1655798050000|2022-06-21 07:54:10|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1655798060000|2022-06-21 07:54:20|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1655798070000|2022-06-21 07:54:30|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1655798080000|2022-06-21 07:54:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|6
1655798110000|2022-06-21 07:55:10|||||||||1
1655798120000|2022-06-21 07:55:20|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1655798140000|2022-06-21 07:55:40|||||||||2
1655798170000|2022-06-21 07:56:10|||||||||3
1655798200000|2022-06-21 07:56:40|||||||||3
1655798230000|2022-06-21 07:57:10|||||||||3
1655798260000|2022-06-21 07:57:40|||||||||6
1655798270000|2022-06-21 07:57:50|28.3|28.22|28.32|28.24|28.33|28.25|28.28|28.2|16
1655798290000|2022-06-21 07:58:10|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|46
1655798300000|2022-06-21 07:58:20|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|0
1655798310000|2022-06-21 07:58:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655798330000|2022-06-21 07:58:50|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|0
1655798340000|2022-06-21 07:59:00|||||||||7
1655798350000|2022-06-21 07:59:10|||||||||16
1655798360000|2022-06-21 07:59:20|||||||||12
1655798370000|2022-06-21 07:59:30|||||||||8
1655798380000|2022-06-21 07:59:40|||||||||7
1655798390000|2022-06-21 07:59:50|||||||||14
1655798400000|2022-06-21 08:00:00|||||||||9
1655798410000|2022-06-21 08:00:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|16
1655798420000|2022-06-21 08:00:20|||||||||14
1655798430000|2022-06-21 08:00:30|||||||||4
1655798440000|2022-06-21 08:00:40|||||||||3
1655798450000|2022-06-21 08:00:50|||||||||3
1655798500000|2022-06-21 08:01:40|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|29
1655798530000|2022-06-21 08:02:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|2
1655798610000|2022-06-21 08:03:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|2
1655798620000|2022-06-21 08:03:40|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1655798630000|2022-06-21 08:03:50|||||||||1
1655798660000|2022-06-21 08:04:20|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|36
1655798720000|2022-06-21 08:05:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|17
1655798810000|2022-06-21 08:06:50|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|9
1655798840000|2022-06-21 08:07:20|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|85
1655798850000|2022-06-21 08:07:30|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|8
1655798870000|2022-06-21 08:07:50|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|121
1655798880000|2022-06-21 08:08:00|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|2
1655798900000|2022-06-21 08:08:20|28.12|28.04|28.14|28.06|28.14|28.06|28.1|28.02|63
1655798910000|2022-06-21 08:08:30|||||||||22
1655798970000|2022-06-21 08:09:30|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|15
1655799000000|2022-06-21 08:10:00|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1655799130000|2022-06-21 08:12:10|28.1|28.02|28.14|28.06|28.14|28.06|28.1|28.02|92
1655799140000|2022-06-21 08:12:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|22
1655799150000|2022-06-21 08:12:30|28.15|28.07|28.15|28.07|28.15|28.07|28.11|28.03|32
1655799230000|2022-06-21 08:13:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|29
1655799270000|2022-06-21 08:14:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655799290000|2022-06-21 08:14:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655799340000|2022-06-21 08:15:40|||||||||12
1655799360000|2022-06-21 08:16:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|20
1655799390000|2022-06-21 08:16:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1655799400000|2022-06-21 08:16:40|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|0
1655799410000|2022-06-21 08:16:50|28.25|28.17|28.25|28.17|28.25|28.17|28.24|28.16|0
1655799420000|2022-06-21 08:17:00|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|0
1655799500000|2022-06-21 08:18:20|28.2|28.12|28.2|28.12|28.24|28.16|28.2|28.12|53
1655799530000|2022-06-21 08:18:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655799550000|2022-06-21 08:19:10|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1655799750000|2022-06-21 08:22:30|28.2|28.12|28.2|28.12|28.22|28.14|28.2|28.12|3
1655799760000|2022-06-21 08:22:40|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|5
1655799770000|2022-06-21 08:22:50|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|3
1655799780000|2022-06-21 08:23:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1655799790000|2022-06-21 08:23:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655799810000|2022-06-21 08:23:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655799930000|2022-06-21 08:25:30|||||||||1
1655799970000|2022-06-21 08:26:10|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|24
1655799980000|2022-06-21 08:26:20|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|19
1655800000000|2022-06-21 08:26:40|||||||||11
1655800020000|2022-06-21 08:27:00|28.2|28.12|28.2|28.12|28.22|28.14|28.19|28.11|3
1655800050000|2022-06-21 08:27:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|3
1655800060000|2022-06-21 08:27:40|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|9
1655800070000|2022-06-21 08:27:50|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|30
1655800080000|2022-06-21 08:28:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|69
1655800090000|2022-06-21 08:28:10|||||||||3
1655800100000|2022-06-21 08:28:20|||||||||33
1655800110000|2022-06-21 08:28:30|||||||||8
1655800120000|2022-06-21 08:28:40|||||||||10
1655800130000|2022-06-21 08:28:50|||||||||16
1655800140000|2022-06-21 08:29:00|||||||||1
1655800160000|2022-06-21 08:29:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|24
1655800200000|2022-06-21 08:30:00|28.19|28.11|28.19|28.11|28.2|28.12|28.19|28.11|0
1655800240000|2022-06-21 08:30:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655800280000|2022-06-21 08:31:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|29
1655800320000|2022-06-21 08:32:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|8
1655800330000|2022-06-21 08:32:10|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|24
1655800400000|2022-06-21 08:33:20|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|25
1655800410000|2022-06-21 08:33:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|7
1655800430000|2022-06-21 08:33:50|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|9
1655800450000|2022-06-21 08:34:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655800540000|2022-06-21 08:35:40|28.22|28.14|28.24|28.16|28.24|28.16|28.2|28.12|49
1655800660000|2022-06-21 08:37:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|3
1655800780000|2022-06-21 08:39:40|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|11
1655800790000|2022-06-21 08:39:50|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1655800800000|2022-06-21 08:40:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|6
1655800810000|2022-06-21 08:40:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|3
1655800820000|2022-06-21 08:40:20|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1655800830000|2022-06-21 08:40:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655800850000|2022-06-21 08:40:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|4
1655800870000|2022-06-21 08:41:10|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|1
1655801070000|2022-06-21 08:44:30|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|11
1655801080000|2022-06-21 08:44:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655801160000|2022-06-21 08:46:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|11
1655801180000|2022-06-21 08:46:20|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1655801250000|2022-06-21 08:47:30|||||||||6
1655801490000|2022-06-21 08:51:30|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|28
1655801530000|2022-06-21 08:52:10|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|26
1655801540000|2022-06-21 08:52:20|||||||||9
1655801550000|2022-06-21 08:52:30|||||||||13
1655801560000|2022-06-21 08:52:40|||||||||9
1655801570000|2022-06-21 08:52:50|||||||||8
1655801580000|2022-06-21 08:53:00|||||||||3
1655801590000|2022-06-21 08:53:10|||||||||5
1655801600000|2022-06-21 08:53:20|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|12
1655801610000|2022-06-21 08:53:30|||||||||9
1655801620000|2022-06-21 08:53:40|28.21|28.13|28.19|28.11|28.23|28.15|28.19|28.11|21
1655801690000|2022-06-21 08:54:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|3
1655801730000|2022-06-21 08:55:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655801760000|2022-06-21 08:56:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|71
1655801770000|2022-06-21 08:56:10|28.15|28.07|28.14|28.06|28.16|28.08|28.14|28.06|0
1655801810000|2022-06-21 08:56:50|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|4
1655801990000|2022-06-21 08:59:50|||||||||1
1655802010000|2022-06-21 09:00:10|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|10
1655802020000|2022-06-21 09:00:20|28.12|28.04|28.14|28.06|28.14|28.06|28.09|28.01|14
1655802090000|2022-06-21 09:01:30|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|11
1655802100000|2022-06-21 09:01:40|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|10
1655802110000|2022-06-21 09:01:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655802420000|2022-06-21 09:07:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|4
1655802460000|2022-06-21 09:07:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655802500000|2022-06-21 09:08:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|16
1655802530000|2022-06-21 09:08:50|28.09|28.01|28.05|27.97|28.09|28.01|28.05|27.97|5
1655802650000|2022-06-21 09:10:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|32
1655802660000|2022-06-21 09:11:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655802680000|2022-06-21 09:11:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655802690000|2022-06-21 09:11:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655802720000|2022-06-21 09:12:00|28.09|28.01|28.09|28.01|28.1|28.02|28.09|28.01|0
1655802730000|2022-06-21 09:12:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655802740000|2022-06-21 09:12:20|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|41
1655802950000|2022-06-21 09:15:50|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|7
1655802970000|2022-06-21 09:16:10|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|6
1655803030000|2022-06-21 09:17:10|||||||||1
1655803040000|2022-06-21 09:17:20|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|13
1655803050000|2022-06-21 09:17:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|4
1655803060000|2022-06-21 09:17:40|||||||||17
1655803070000|2022-06-21 09:17:50|||||||||5
1655803080000|2022-06-21 09:18:00|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|7
1655803090000|2022-06-21 09:18:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|17
1655803100000|2022-06-21 09:18:20|||||||||2
1655803120000|2022-06-21 09:18:40|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1655803150000|2022-06-21 09:19:10|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|6
1655803160000|2022-06-21 09:19:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|15
1655803170000|2022-06-21 09:19:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|6
1655803180000|2022-06-21 09:19:40|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|0
1655803190000|2022-06-21 09:19:50|28.12|28.04|28.14|28.06|28.14|28.06|28.1|28.02|15
1655803210000|2022-06-21 09:20:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|1
1655803220000|2022-06-21 09:20:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1655803230000|2022-06-21 09:20:30|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|0
1655803250000|2022-06-21 09:20:50|28.12|28.04|28.1|28.02|28.14|28.06|28.1|28.02|10
1655803260000|2022-06-21 09:21:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|2
1655803290000|2022-06-21 09:21:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|4
1655803330000|2022-06-21 09:22:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655803360000|2022-06-21 09:22:40|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1655803420000|2022-06-21 09:23:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655803450000|2022-06-21 09:24:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655803580000|2022-06-21 09:26:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|7
1655803680000|2022-06-21 09:28:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|28
1655803690000|2022-06-21 09:28:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655803840000|2022-06-21 09:30:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1655803850000|2022-06-21 09:30:50|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|0
1655803860000|2022-06-21 09:31:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655803870000|2022-06-21 09:31:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655804030000|2022-06-21 09:33:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655804050000|2022-06-21 09:34:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655804060000|2022-06-21 09:34:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655804090000|2022-06-21 09:34:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655804100000|2022-06-21 09:35:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655804120000|2022-06-21 09:35:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655804130000|2022-06-21 09:35:30|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|2
1655804150000|2022-06-21 09:35:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|50
1655804180000|2022-06-21 09:36:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655804260000|2022-06-21 09:37:40|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|1
1655804270000|2022-06-21 09:37:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655804280000|2022-06-21 09:38:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655804290000|2022-06-21 09:38:10|||||||||2
1655804320000|2022-06-21 09:38:40|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|0
1655804510000|2022-06-21 09:41:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655804610000|2022-06-21 09:43:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655804620000|2022-06-21 09:43:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655804640000|2022-06-21 09:44:00|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|5
1655805000000|2022-06-21 09:50:00|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|6
1655805010000|2022-06-21 09:50:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|8
1655805020000|2022-06-21 09:50:20|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|41
1655805080000|2022-06-21 09:51:20|||||||||38
1655805110000|2022-06-21 09:51:50|||||||||3
1655805120000|2022-06-21 09:52:00|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|5
1655805130000|2022-06-21 09:52:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|9
1655805360000|2022-06-21 09:56:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|31
1655805370000|2022-06-21 09:56:10|28.15|28.07|28.17|28.09|28.19|28.11|28.15|28.07|5
1655805380000|2022-06-21 09:56:20|28.15|28.07|28.14|28.06|28.17|28.09|28.14|28.06|0
1655805390000|2022-06-21 09:56:30|||||||||25
1655805430000|2022-06-21 09:57:10|||||||||5
1655805610000|2022-06-21 10:00:10|||||||||2
1655805620000|2022-06-21 10:00:20|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|7
1655805670000|2022-06-21 10:01:10|||||||||10
1655805680000|2022-06-21 10:01:20|||||||||7
1655805770000|2022-06-21 10:02:50|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|8
1655805840000|2022-06-21 10:04:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1655805860000|2022-06-21 10:04:20|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1655805870000|2022-06-21 10:04:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655805920000|2022-06-21 10:05:20|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|55
1655805950000|2022-06-21 10:05:50|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1655805960000|2022-06-21 10:06:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1655805970000|2022-06-21 10:06:10|||||||||4
1655806080000|2022-06-21 10:08:00|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|2
1655806190000|2022-06-21 10:09:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|7
1655806200000|2022-06-21 10:10:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|10
1655806210000|2022-06-21 10:10:10|28.13|28.05|28.13|28.05|28.14|28.06|28.13|28.05|0
1655806230000|2022-06-21 10:10:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655806290000|2022-06-21 10:11:30|||||||||15
1655806340000|2022-06-21 10:12:20|28.16|28.08|28.19|28.11|28.19|28.11|28.14|28.06|7
1655806400000|2022-06-21 10:13:20|28.15|28.07|28.17|28.09|28.19|28.11|28.15|28.07|13
1655806410000|2022-06-21 10:13:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655806420000|2022-06-21 10:13:40|28.17|28.09|28.14|28.06|28.17|28.09|28.14|28.06|0
1655806430000|2022-06-21 10:13:50|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|2
1655806440000|2022-06-21 10:14:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1655806450000|2022-06-21 10:14:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655806460000|2022-06-21 10:14:20|28.14|28.06|28.19|28.11|28.19|28.11|28.14|28.06|8
1655806470000|2022-06-21 10:14:30|28.17|28.09|28.15|28.07|28.17|28.09|28.14|28.06|2
1655806480000|2022-06-21 10:14:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655806520000|2022-06-21 10:15:20|28.1|28.02|28.14|28.06|28.14|28.06|28.1|28.02|18
1655806530000|2022-06-21 10:15:30|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|17
1655806640000|2022-06-21 10:17:20|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|9
1655806660000|2022-06-21 10:17:40|28.09|28.01|28.09|28.01|28.1|28.02|28.09|28.01|0
1655806680000|2022-06-21 10:18:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655806700000|2022-06-21 10:18:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655806730000|2022-06-21 10:18:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|9
1655806740000|2022-06-21 10:19:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655806750000|2022-06-21 10:19:10|||||||||3
1655806940000|2022-06-21 10:22:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655806950000|2022-06-21 10:22:30|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|25
1655806980000|2022-06-21 10:23:00|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|0
1655807100000|2022-06-21 10:25:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1655807170000|2022-06-21 10:26:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|4
1655807240000|2022-06-21 10:27:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655807250000|2022-06-21 10:27:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655807260000|2022-06-21 10:27:40|28.09|28.01|28.09|28.01|28.1|28.02|28.09|28.01|0
1655807270000|2022-06-21 10:27:50|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|3
1655807460000|2022-06-21 10:31:00|||||||||1
1655807550000|2022-06-21 10:32:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|48
1655807560000|2022-06-21 10:32:40|28|27.92|28.01|27.93|28.01|27.93|28|27.92|0
1655807580000|2022-06-21 10:33:00|28|27.92|28|27.92|28|27.92|28|27.92|0
1655807600000|2022-06-21 10:33:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1655807640000|2022-06-21 10:34:00|28|27.92|28|27.92|28|27.92|28|27.92|0
1655807660000|2022-06-21 10:34:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1655807680000|2022-06-21 10:34:40|28|27.92|28.01|27.93|28.01|27.93|28|27.92|0
1655807720000|2022-06-21 10:35:20|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|3
1655807740000|2022-06-21 10:35:40|||||||||2
1655807800000|2022-06-21 10:36:40|28.1|28.02|28.08|28|28.1|28.02|28.08|28|34
1655807810000|2022-06-21 10:36:50|28.1|28.02|28.15|28.07|28.15|28.07|28.1|28.02|61
1655807820000|2022-06-21 10:37:00|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|91
1655807880000|2022-06-21 10:38:00|||||||||1
1655807950000|2022-06-21 10:39:10|||||||||1
1655808030000|2022-06-21 10:40:30|28.1|28.02|28.01|27.93|28.1|28.02|28.01|27.93|131
1655808050000|2022-06-21 10:40:50|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|75
1655808060000|2022-06-21 10:41:00|28.02|27.94|28.01|27.93|28.06|27.98|28.01|27.93|14
1655808080000|2022-06-21 10:41:20|||||||||4
1655808110000|2022-06-21 10:41:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|54
1655808120000|2022-06-21 10:42:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|27
1655808160000|2022-06-21 10:42:40|||||||||27
1655808170000|2022-06-21 10:42:50|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|6
1655808200000|2022-06-21 10:43:20|27.99|27.91|27.96|27.88|28.01|27.93|27.96|27.88|75
1655808220000|2022-06-21 10:43:40|||||||||5
1655808250000|2022-06-21 10:44:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655808260000|2022-06-21 10:44:20|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1655808270000|2022-06-21 10:44:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|172
1655808280000|2022-06-21 10:44:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|3
1655808290000|2022-06-21 10:44:50|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|45
1655808300000|2022-06-21 10:45:00|27.95|27.87|27.97|27.89|27.97|27.89|27.93|27.85|11
1655808310000|2022-06-21 10:45:10|27.98|27.9|28.02|27.94|28.02|27.94|27.98|27.9|16
1655808390000|2022-06-21 10:46:30|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1655808400000|2022-06-21 10:46:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|50
1655808410000|2022-06-21 10:46:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|10
1655808470000|2022-06-21 10:47:50|||||||||1
1655808500000|2022-06-21 10:48:20|||||||||6
1655808550000|2022-06-21 10:49:10|||||||||2
1655808600000|2022-06-21 10:50:00|||||||||2
1655808660000|2022-06-21 10:51:00|||||||||3
1655808710000|2022-06-21 10:51:50|||||||||1
1655808990000|2022-06-21 10:56:30|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|55
1655809050000|2022-06-21 10:57:30|||||||||10
1655809110000|2022-06-21 10:58:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|1
1655809140000|2022-06-21 10:59:00|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1655809160000|2022-06-21 10:59:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655809200000|2022-06-21 11:00:00|28.02|27.94|27.98|27.9|28.02|27.94|27.98|27.9|68
1655809210000|2022-06-21 11:00:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655809220000|2022-06-21 11:00:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1655809230000|2022-06-21 11:00:30|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|0
1655809240000|2022-06-21 11:00:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1655809260000|2022-06-21 11:01:00|28|27.92|28|27.92|28|27.92|27.98|27.9|19
1655809270000|2022-06-21 11:01:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655809330000|2022-06-21 11:02:10|||||||||4
1655809350000|2022-06-21 11:02:30|28|27.92|28.02|27.94|28.02|27.94|28|27.92|12
1655809370000|2022-06-21 11:02:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|7
1655809420000|2022-06-21 11:03:40|28|27.92|28|27.92|28|27.92|27.98|27.9|16
1655809430000|2022-06-21 11:03:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|15
1655809440000|2022-06-21 11:04:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|20
1655809450000|2022-06-21 11:04:10|28|27.92|28|27.92|28|27.92|28|27.92|9
1655809460000|2022-06-21 11:04:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|2
1655809470000|2022-06-21 11:04:30|28|27.92|28|27.92|28|27.92|28|27.92|14
1655809480000|2022-06-21 11:04:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655809580000|2022-06-21 11:06:20|||||||||1
1655809640000|2022-06-21 11:07:20|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|40
1655809650000|2022-06-21 11:07:30|28.04|27.96|28.02|27.94|28.06|27.98|28.02|27.94|26
1655809670000|2022-06-21 11:07:50|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|5
1655809680000|2022-06-21 11:08:00|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|12
1655809710000|2022-06-21 11:08:30|||||||||1
1655809760000|2022-06-21 11:09:20|||||||||1
1655809810000|2022-06-21 11:10:10|||||||||1
1655809860000|2022-06-21 11:11:00|||||||||1
1655809920000|2022-06-21 11:12:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|16
1655809940000|2022-06-21 11:12:20|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|23
1655810130000|2022-06-21 11:15:30|||||||||10
1655810170000|2022-06-21 11:16:10|||||||||39
1655810290000|2022-06-21 11:18:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|95
1655810310000|2022-06-21 11:18:30|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|31
1655810330000|2022-06-21 11:18:50|||||||||2
1655810340000|2022-06-21 11:19:00|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|84
1655810350000|2022-06-21 11:19:10|28.11|28.03|28.16|28.08|28.16|28.08|28.11|28.03|14
1655810360000|2022-06-21 11:19:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|2
1655810370000|2022-06-21 11:19:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655810390000|2022-06-21 11:19:50|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1655810410000|2022-06-21 11:20:10|||||||||2
1655810460000|2022-06-21 11:21:00|||||||||1
1655810470000|2022-06-21 11:21:10|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|4
1655810480000|2022-06-21 11:21:20|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655810490000|2022-06-21 11:21:30|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|0
1655810500000|2022-06-21 11:21:40|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|3
1655810510000|2022-06-21 11:21:50|||||||||1
1655810680000|2022-06-21 11:24:40|||||||||4
1655810710000|2022-06-21 11:25:10|||||||||10
1655810730000|2022-06-21 11:25:30|||||||||3
1655810760000|2022-06-21 11:26:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|31
1655810770000|2022-06-21 11:26:10|||||||||1
1655810810000|2022-06-21 11:26:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|58
1655810820000|2022-06-21 11:27:00|||||||||12
1655810890000|2022-06-21 11:28:10|28.14|28.06|28.16|28.08|28.16|28.08|28.12|28.04|31
1655810930000|2022-06-21 11:28:50|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|25
1655810940000|2022-06-21 11:29:00|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1655810950000|2022-06-21 11:29:10|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|4
1655810960000|2022-06-21 11:29:20|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1655810980000|2022-06-21 11:29:40|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655810990000|2022-06-21 11:29:50|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655811000000|2022-06-21 11:30:00|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655811030000|2022-06-21 11:30:30|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|5
1655811050000|2022-06-21 11:30:50|||||||||28
1655811060000|2022-06-21 11:31:00|||||||||15
1655811070000|2022-06-21 11:31:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|12
1655811080000|2022-06-21 11:31:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|3
1655811090000|2022-06-21 11:31:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|4
1655811100000|2022-06-21 11:31:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655811120000|2022-06-21 11:32:00|||||||||1
1655811130000|2022-06-21 11:32:10|||||||||6
1655811160000|2022-06-21 11:32:40|||||||||2
1655811200000|2022-06-21 11:33:20|||||||||2
1655811300000|2022-06-21 11:35:00|||||||||2
1655811420000|2022-06-21 11:37:00|||||||||1
1655811440000|2022-06-21 11:37:20|||||||||1
1655811460000|2022-06-21 11:37:40|||||||||1
1655811470000|2022-06-21 11:37:50|||||||||1
1655811480000|2022-06-21 11:38:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1655811510000|2022-06-21 11:38:30|||||||||1
1655811520000|2022-06-21 11:38:40|||||||||1
1655811530000|2022-06-21 11:38:50|||||||||1
1655811570000|2022-06-21 11:39:30|||||||||1
1655811620000|2022-06-21 11:40:20|||||||||2
1655811630000|2022-06-21 11:40:30|||||||||1
1655811670000|2022-06-21 11:41:10|||||||||2
1655811810000|2022-06-21 11:43:30|||||||||1
1655811820000|2022-06-21 11:43:40|||||||||1
1655811830000|2022-06-21 11:43:50|||||||||3
1655811840000|2022-06-21 11:44:00|||||||||1
1655811850000|2022-06-21 11:44:10|||||||||1
1655811860000|2022-06-21 11:44:20|||||||||2
1655811870000|2022-06-21 11:44:30|||||||||1
1655811880000|2022-06-21 11:44:40|||||||||1
1655811890000|2022-06-21 11:44:50|||||||||4
1655811940000|2022-06-21 11:45:40|28.16|28.08|28.14|28.06|28.16|28.08|28.12|28.04|28
1655811950000|2022-06-21 11:45:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|2
1655812010000|2022-06-21 11:46:50|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|1
1655812160000|2022-06-21 11:49:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|14
1655812190000|2022-06-21 11:49:50|||||||||1
1655812310000|2022-06-21 11:51:50|28.19|28.11|28.22|28.14|28.22|28.14|28.17|28.09|21
1655812320000|2022-06-21 11:52:00|28.24|28.16|28.26|28.18|28.26|28.18|28.22|28.14|293
1655812350000|2022-06-21 11:52:30|28.27|28.19|28.27|28.19|28.29|28.21|28.26|28.18|45
1655812360000|2022-06-21 11:52:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655812370000|2022-06-21 11:52:50|28.27|28.19|28.31|28.23|28.31|28.23|28.27|28.19|16
1655812380000|2022-06-21 11:53:00|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|28
1655812410000|2022-06-21 11:53:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1655812420000|2022-06-21 11:53:40|28.27|28.19|28.31|28.23|28.31|28.23|28.27|28.19|20
1655812450000|2022-06-21 11:54:10|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1655812460000|2022-06-21 11:54:20|||||||||1
1655812470000|2022-06-21 11:54:30|28.36|28.28|28.34|28.26|28.36|28.28|28.32|28.24|30
1655812480000|2022-06-21 11:54:40|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|15
1655812490000|2022-06-21 11:54:50|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|10
1655812600000|2022-06-21 11:56:40|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|6
1655812640000|2022-06-21 11:57:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655812700000|2022-06-21 11:58:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655812710000|2022-06-21 11:58:30|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|0
1655812740000|2022-06-21 11:59:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|4
1655812760000|2022-06-21 11:59:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|25
1655812770000|2022-06-21 11:59:30|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|0
1655812790000|2022-06-21 11:59:50|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1655812800000|2022-06-21 12:00:00|||||||||9
1655812830000|2022-06-21 12:00:30|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1655812880000|2022-06-21 12:01:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|40
1655812890000|2022-06-21 12:01:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655812990000|2022-06-21 12:03:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|20
1655813000000|2022-06-21 12:03:20|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|12
1655813010000|2022-06-21 12:03:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655813040000|2022-06-21 12:04:00|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|2
1655813060000|2022-06-21 12:04:20|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|3
1655813070000|2022-06-21 12:04:30|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|2
1655813080000|2022-06-21 12:04:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1655813090000|2022-06-21 12:04:50|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|2
1655813110000|2022-06-21 12:05:10|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|12
1655813120000|2022-06-21 12:05:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|2
1655813150000|2022-06-21 12:05:50|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|27
1655813160000|2022-06-21 12:06:00|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|7
1655813170000|2022-06-21 12:06:10|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1655813180000|2022-06-21 12:06:20|28.27|28.19|28.31|28.23|28.31|28.23|28.27|28.19|2
1655813280000|2022-06-21 12:08:00|||||||||1
1655813330000|2022-06-21 12:08:50|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|45
1655813340000|2022-06-21 12:09:00|28.34|28.26|28.33|28.25|28.36|28.28|28.33|28.25|0
1655813350000|2022-06-21 12:09:10|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|10
1655813360000|2022-06-21 12:09:20|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1655813370000|2022-06-21 12:09:30|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1655813390000|2022-06-21 12:09:50|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|1
1655813400000|2022-06-21 12:10:00|28.35|28.27|28.33|28.25|28.36|28.28|28.33|28.25|57
1655813410000|2022-06-21 12:10:10|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1655813650000|2022-06-21 12:14:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|42
1655813660000|2022-06-21 12:14:20|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|5
1655813670000|2022-06-21 12:14:30|28.3|28.22|28.3|28.22|28.31|28.23|28.3|28.22|0
1655813680000|2022-06-21 12:14:40|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1655813690000|2022-06-21 12:14:50|||||||||6
1655813700000|2022-06-21 12:15:00|28.28|28.2|28.26|28.18|28.3|28.22|28.26|28.18|50
1655813750000|2022-06-21 12:15:50|||||||||1
1655813770000|2022-06-21 12:16:10|||||||||1
1655813790000|2022-06-21 12:16:30|||||||||1
1655813810000|2022-06-21 12:16:50|||||||||1
1655813830000|2022-06-21 12:17:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|39
1655813840000|2022-06-21 12:17:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|2
1655813850000|2022-06-21 12:17:30|28.28|28.2|28.3|28.22|28.3|28.22|28.26|28.18|3
1655813870000|2022-06-21 12:17:50|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|4
1655813910000|2022-06-21 12:18:30|28.26|28.18|28.3|28.22|28.3|28.22|28.26|28.18|34
1655813930000|2022-06-21 12:18:50|||||||||1
1655814070000|2022-06-21 12:21:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|3
1655814080000|2022-06-21 12:21:20|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|24
1655814100000|2022-06-21 12:21:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|240
1655814120000|2022-06-21 12:22:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|11
1655814160000|2022-06-21 12:22:40|||||||||1
1655814180000|2022-06-21 12:23:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1655814250000|2022-06-21 12:24:10|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|86
1655814260000|2022-06-21 12:24:20|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|20
1655814270000|2022-06-21 12:24:30|||||||||2
1655814290000|2022-06-21 12:24:50|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|6
1655814450000|2022-06-21 12:27:30|28.34|28.26|28.3|28.22|28.34|28.26|28.3|28.22|26
1655814520000|2022-06-21 12:28:40|||||||||1
1655814600000|2022-06-21 12:30:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|32
1655814620000|2022-06-21 12:30:20|28.34|28.26|28.3|28.22|28.34|28.26|28.3|28.22|0
1655814690000|2022-06-21 12:31:30|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1655814910000|2022-06-21 12:35:10|28.29|28.21|28.3|28.22|28.3|28.22|28.27|28.19|13
1655814970000|2022-06-21 12:36:10|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|30
1655814980000|2022-06-21 12:36:20|28.28|28.2|28.29|28.21|28.3|28.22|28.28|28.2|0
1655814990000|2022-06-21 12:36:30|28.3|28.22|28.28|28.2|28.3|28.22|28.27|28.19|20
1655815000000|2022-06-21 12:36:40|28.27|28.19|28.27|28.19|28.3|28.22|28.27|28.19|0
1655815010000|2022-06-21 12:36:50|28.28|28.2|28.27|28.19|28.3|28.22|28.25|28.17|13
1655815030000|2022-06-21 12:37:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|5
1655815050000|2022-06-21 12:37:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1655815150000|2022-06-21 12:39:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|18
1655815190000|2022-06-21 12:39:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|8
1655815200000|2022-06-21 12:40:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1655815220000|2022-06-21 12:40:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1655815270000|2022-06-21 12:41:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655815280000|2022-06-21 12:41:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1655815310000|2022-06-21 12:41:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655815320000|2022-06-21 12:42:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1655815350000|2022-06-21 12:42:30|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1655815390000|2022-06-21 12:43:10|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|11
1655815410000|2022-06-21 12:43:30|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655815440000|2022-06-21 12:44:00|||||||||1
1655815490000|2022-06-21 12:44:50|||||||||1
1655815550000|2022-06-21 12:45:50|||||||||1
1655815630000|2022-06-21 12:47:10|||||||||1
1655815740000|2022-06-21 12:49:00|||||||||1
1655815820000|2022-06-21 12:50:20|||||||||1
1655815910000|2022-06-21 12:51:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|16
1655815920000|2022-06-21 12:52:00|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|14
1655816310000|2022-06-21 12:58:30|||||||||1
1655816360000|2022-06-21 12:59:20|||||||||1
1655816420000|2022-06-21 13:00:20|||||||||1
1655816470000|2022-06-21 13:01:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|21
1655816490000|2022-06-21 13:01:30|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|3
1655816500000|2022-06-21 13:01:40|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|1
1655816510000|2022-06-21 13:01:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655816520000|2022-06-21 13:02:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1655816530000|2022-06-21 13:02:10|||||||||14
1655816550000|2022-06-21 13:02:30|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|6
1655816560000|2022-06-21 13:02:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655816570000|2022-06-21 13:02:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1655816700000|2022-06-21 13:05:00|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|100
1655816710000|2022-06-21 13:05:10|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|1
1655816720000|2022-06-21 13:05:20|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|0
1655816740000|2022-06-21 13:05:40|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1655816750000|2022-06-21 13:05:50|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1655816780000|2022-06-21 13:06:20|28.25|28.17|28.21|28.13|28.25|28.17|28.21|28.13|42
1655816810000|2022-06-21 13:06:50|28.2|28.12|28.16|28.08|28.2|28.12|28.16|28.08|31
1655816860000|2022-06-21 13:07:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|13
1655816880000|2022-06-21 13:08:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655816940000|2022-06-21 13:09:00|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|26
1655816950000|2022-06-21 13:09:10|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1655816960000|2022-06-21 13:09:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|7
1655817010000|2022-06-21 13:10:10|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|12
1655817040000|2022-06-21 13:10:40|||||||||1
1655817050000|2022-06-21 13:10:50|||||||||2
1655817060000|2022-06-21 13:11:00|||||||||1
1655817070000|2022-06-21 13:11:10|||||||||2
1655817080000|2022-06-21 13:11:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|20
1655817090000|2022-06-21 13:11:30|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|17
1655817100000|2022-06-21 13:11:40|28.25|28.17|28.25|28.17|28.25|28.17|28.23|28.15|12
1655817120000|2022-06-21 13:12:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|12
1655817130000|2022-06-21 13:12:10|||||||||1
1655817170000|2022-06-21 13:12:50|||||||||2
1655817180000|2022-06-21 13:13:00|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|31
1655817190000|2022-06-21 13:13:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|2
1655817210000|2022-06-21 13:13:30|||||||||1
1655817230000|2022-06-21 13:13:50|||||||||2
1655817240000|2022-06-21 13:14:00|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|54
1655817250000|2022-06-21 13:14:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1655817260000|2022-06-21 13:14:20|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|2
1655817270000|2022-06-21 13:14:30|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|3
1655817280000|2022-06-21 13:14:40|||||||||1
1655817300000|2022-06-21 13:15:00|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|15
1655817310000|2022-06-21 13:15:10|||||||||5
1655817340000|2022-06-21 13:15:40|||||||||1
1655817370000|2022-06-21 13:16:10|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|35
1655817380000|2022-06-21 13:16:20|28.2|28.12|28.15|28.07|28.2|28.12|28.15|28.07|19
1655817390000|2022-06-21 13:16:30|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1655817400000|2022-06-21 13:16:40|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|5
1655817410000|2022-06-21 13:16:50|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|1
1655817420000|2022-06-21 13:17:00|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1655817430000|2022-06-21 13:17:10|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|0
1655817440000|2022-06-21 13:17:20|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1655817490000|2022-06-21 13:18:10|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|8
1655817500000|2022-06-21 13:18:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655817510000|2022-06-21 13:18:30|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1655817590000|2022-06-21 13:19:50|||||||||1
1655817610000|2022-06-21 13:20:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655817630000|2022-06-21 13:20:30|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|0
1655817670000|2022-06-21 13:21:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655817680000|2022-06-21 13:21:20|||||||||2
1655817700000|2022-06-21 13:21:40|||||||||2
1655817710000|2022-06-21 13:21:50|||||||||1
1655817720000|2022-06-21 13:22:00|||||||||1
1655817730000|2022-06-21 13:22:10|||||||||2
1655817740000|2022-06-21 13:22:20|||||||||2
1655817760000|2022-06-21 13:22:40|||||||||1
1655817770000|2022-06-21 13:22:50|||||||||2
1655817780000|2022-06-21 13:23:00|||||||||2
1655817790000|2022-06-21 13:23:10|||||||||1
1655817800000|2022-06-21 13:23:20|||||||||2
1655817810000|2022-06-21 13:23:30|||||||||2
1655817820000|2022-06-21 13:23:40|||||||||1
1655817830000|2022-06-21 13:23:50|||||||||2
1655817840000|2022-06-21 13:24:00|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|4
1655817910000|2022-06-21 13:25:10|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|16
1655817920000|2022-06-21 13:25:20|28.11|28.03|28.16|28.08|28.16|28.08|28.11|28.03|2
1655817990000|2022-06-21 13:26:30|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|11
1655818000000|2022-06-21 13:26:40|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|1
1655818010000|2022-06-21 13:26:50|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|0
1655818020000|2022-06-21 13:27:00|28.2|28.12|28.18|28.1|28.2|28.12|28.16|28.08|26
1655818030000|2022-06-21 13:27:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|2
1655818050000|2022-06-21 13:27:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1655818090000|2022-06-21 13:28:10|28.18|28.1|28.18|28.1|28.21|28.13|28.18|28.1|1
1655818100000|2022-06-21 13:28:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655818200000|2022-06-21 13:30:00|28.12|28.04|28.11|28.03|28.14|28.06|28.11|28.03|23
1655818210000|2022-06-21 13:30:10|||||||||36
1655818220000|2022-06-21 13:30:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655818230000|2022-06-21 13:30:30|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|56
1655818240000|2022-06-21 13:30:40|28.2|28.12|28.2|28.12|28.2|28.12|28.16|28.08|21
1655818250000|2022-06-21 13:30:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|15
1655818270000|2022-06-21 13:31:10|28.18|28.1|28.2|28.12|28.2|28.12|28.16|28.08|26
1655818280000|2022-06-21 13:31:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|14
1655818290000|2022-06-21 13:31:30|28.14|28.06|28.15|28.07|28.16|28.08|28.14|28.06|42
1655818300000|2022-06-21 13:31:40|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|34
1655818310000|2022-06-21 13:31:50|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|54
1655818320000|2022-06-21 13:32:00|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|6
1655818330000|2022-06-21 13:32:10|28.06|27.98|28.07|27.99|28.07|27.99|28.02|27.94|54
1655818350000|2022-06-21 13:32:30|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|3
1655818380000|2022-06-21 13:33:00|28.06|27.98|28.06|27.98|28.06|27.98|28.02|27.94|62
1655818390000|2022-06-21 13:33:10|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|12
1655818400000|2022-06-21 13:33:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|4
1655818410000|2022-06-21 13:33:30|||||||||16
1655818420000|2022-06-21 13:33:40|||||||||7
1655818470000|2022-06-21 13:34:30|28.03|27.95|28.01|27.93|28.05|27.97|28.01|27.93|29
1655818480000|2022-06-21 13:34:40|28.05|27.97|28.06|27.98|28.06|27.98|28.03|27.95|19
1655818490000|2022-06-21 13:34:50|28.03|27.95|28.04|27.96|28.06|27.98|28.01|27.93|17
1655818500000|2022-06-21 13:35:00|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|12
1655818530000|2022-06-21 13:35:30|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|29
1655818550000|2022-06-21 13:35:50|27.99|27.91|27.96|27.88|28.01|27.93|27.96|27.88|2
1655818560000|2022-06-21 13:36:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|10
1655818590000|2022-06-21 13:36:30|||||||||1
1655818610000|2022-06-21 13:36:50|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|24
1655818640000|2022-06-21 13:37:20|27.98|27.9|27.96|27.88|28.01|27.93|27.96|27.88|5
1655818660000|2022-06-21 13:37:40|28|27.92|28.01|27.93|28.01|27.93|27.99|27.91|29
1655818670000|2022-06-21 13:37:50|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|1
1655818680000|2022-06-21 13:38:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1655818710000|2022-06-21 13:38:30|||||||||83
1655818730000|2022-06-21 13:38:50|28.1|28.02|28.1|28.02|28.1|28.02|28.07|27.99|32
1655818740000|2022-06-21 13:39:00|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|25
1655818750000|2022-06-21 13:39:10|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|23
1655818780000|2022-06-21 13:39:40|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|2
1655818800000|2022-06-21 13:40:00|28.07|27.99|28.07|27.99|28.07|27.99|28.05|27.97|20
1655818810000|2022-06-21 13:40:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1655818850000|2022-06-21 13:40:50|28.03|27.95|28.01|27.93|28.05|27.97|28.01|27.93|8
1655818860000|2022-06-21 13:41:00|28|27.92|28|27.92|28|27.92|28|27.92|0
1655818870000|2022-06-21 13:41:10|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|10
1655818890000|2022-06-21 13:41:30|28|27.92|28|27.92|28.01|27.93|28|27.92|0
1655818900000|2022-06-21 13:41:40|28.01|27.93|28|27.92|28.01|27.93|28|27.92|2
1655818920000|2022-06-21 13:42:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1655818930000|2022-06-21 13:42:10|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|3
1655818940000|2022-06-21 13:42:20|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|20
1655818950000|2022-06-21 13:42:30|28|27.92|28|27.92|28.01|27.93|28|27.92|20
1655818960000|2022-06-21 13:42:40|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|116
1655818970000|2022-06-21 13:42:50|||||||||6
1655818980000|2022-06-21 13:43:00|28|27.92|28|27.92|28.01|27.93|28|27.92|9
1655818990000|2022-06-21 13:43:10|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|11
1655819000000|2022-06-21 13:43:20|||||||||4
1655819010000|2022-06-21 13:43:30|28.05|27.97|28.01|27.93|28.05|27.97|28|27.92|11
1655819020000|2022-06-21 13:43:40|28|27.92|28|27.92|28|27.92|28|27.92|0
1655819100000|2022-06-21 13:45:00|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|25
1655819110000|2022-06-21 13:45:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|4
1655819120000|2022-06-21 13:45:20|28.06|27.98|28.06|27.98|28.06|27.98|28.05|27.97|0
1655819150000|2022-06-21 13:45:50|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|79
1655819160000|2022-06-21 13:46:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655819180000|2022-06-21 13:46:20|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|24
1655819220000|2022-06-21 13:47:00|||||||||5
1655819260000|2022-06-21 13:47:40|||||||||3
1655819310000|2022-06-21 13:48:30|||||||||1
1655819330000|2022-06-21 13:48:50|||||||||1
1655819340000|2022-06-21 13:49:00|28.1|28.02|28.1|28.02|28.11|28.03|28.08|28|4
1655819350000|2022-06-21 13:49:10|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|35
1655819360000|2022-06-21 13:49:20|||||||||4
1655819380000|2022-06-21 13:49:40|||||||||1
1655819390000|2022-06-21 13:49:50|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|109
1655819400000|2022-06-21 13:50:00|28.08|28|28.06|27.98|28.08|28|28.06|27.98|52
1655819410000|2022-06-21 13:50:10|28.08|28|28.06|27.98|28.11|28.03|28.06|27.98|12
1655819420000|2022-06-21 13:50:20|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|10
1655819440000|2022-06-21 13:50:40|28.08|28|28.06|27.98|28.08|28|28.06|27.98|3
1655819450000|2022-06-21 13:50:50|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|3
1655819460000|2022-06-21 13:51:00|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|69
1655819470000|2022-06-21 13:51:10|||||||||3
1655819490000|2022-06-21 13:51:30|||||||||1
1655819500000|2022-06-21 13:51:40|||||||||1
1655819510000|2022-06-21 13:51:50|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|17
1655819520000|2022-06-21 13:52:00|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|9
1655819530000|2022-06-21 13:52:10|||||||||4
1655819540000|2022-06-21 13:52:20|||||||||2
1655819550000|2022-06-21 13:52:30|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1655819560000|2022-06-21 13:52:40|||||||||2
1655819570000|2022-06-21 13:52:50|||||||||1
1655819580000|2022-06-21 13:53:00|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|1
1655819590000|2022-06-21 13:53:10|||||||||1
1655819600000|2022-06-21 13:53:20|||||||||1
1655819610000|2022-06-21 13:53:30|||||||||1
1655819620000|2022-06-21 13:53:40|||||||||15
1655819630000|2022-06-21 13:53:50|||||||||1
1655819640000|2022-06-21 13:54:00|||||||||1
1655819650000|2022-06-21 13:54:10|||||||||1
1655819660000|2022-06-21 13:54:20|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|1
1655819670000|2022-06-21 13:54:30|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|51
1655819680000|2022-06-21 13:54:40|28.12|28.04|28.14|28.06|28.14|28.06|28.1|28.02|7
1655819690000|2022-06-21 13:54:50|28.12|28.04|28.1|28.02|28.14|28.06|28.1|28.02|17
1655819700000|2022-06-21 13:55:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|6
1655819710000|2022-06-21 13:55:10|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|1
1655819720000|2022-06-21 13:55:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|10
1655819730000|2022-06-21 13:55:30|||||||||12
1655819770000|2022-06-21 13:56:10|28.12|28.04|28.1|28.02|28.14|28.06|28.1|28.02|9
1655819810000|2022-06-21 13:56:50|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|84
1655819840000|2022-06-21 13:57:20|||||||||1
1655819850000|2022-06-21 13:57:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1655819900000|2022-06-21 13:58:20|28.02|27.94|28|27.92|28.02|27.94|28|27.92|54
1655819910000|2022-06-21 13:58:30|||||||||14
1655819930000|2022-06-21 13:58:50|28.04|27.96|28|27.92|28.04|27.96|28|27.92|8
1655819980000|2022-06-21 13:59:40|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|71
1655820000000|2022-06-21 14:00:00|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|42
1655820010000|2022-06-21 14:00:10|28|27.92|28|27.92|28|27.92|27.99|27.91|13
1655820020000|2022-06-21 14:00:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1655820040000|2022-06-21 14:00:40|28|27.92|28|27.92|28.04|27.96|28|27.92|13
1655820060000|2022-06-21 14:01:00|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1655820070000|2022-06-21 14:01:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1655820080000|2022-06-21 14:01:20|28|27.92|28|27.92|28|27.92|28|27.92|2
1655820100000|2022-06-21 14:01:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|6
1655820130000|2022-06-21 14:02:10|28.02|27.94|28|27.92|28.02|27.94|28|27.92|12
1655820140000|2022-06-21 14:02:20|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|3
1655820150000|2022-06-21 14:02:30|28.02|27.94|28|27.92|28.04|27.96|27.99|27.91|0
1655820160000|2022-06-21 14:02:40|28.04|27.96|28.04|27.96|28.04|27.96|28|27.92|12
1655820180000|2022-06-21 14:03:00|28|27.92|27.99|27.91|28|27.92|27.99|27.91|11
1655820200000|2022-06-21 14:03:20|28|27.92|27.99|27.91|28|27.92|27.99|27.91|0
1655820230000|2022-06-21 14:03:50|28|27.92|28|27.92|28.02|27.94|28|27.92|4
1655820250000|2022-06-21 14:04:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1655820260000|2022-06-21 14:04:20|28|27.92|28|27.92|28|27.92|28|27.92|0
1655820270000|2022-06-21 14:04:30|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1655820280000|2022-06-21 14:04:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1655820310000|2022-06-21 14:05:10|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|36
1655820320000|2022-06-21 14:05:20|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|56
1655820330000|2022-06-21 14:05:30|||||||||38
1655820360000|2022-06-21 14:06:00|||||||||12
1655820370000|2022-06-21 14:06:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|9
1655820400000|2022-06-21 14:06:40|28|27.92|28|27.92|28|27.92|28|27.92|0
1655820450000|2022-06-21 14:07:30|28.04|27.96|28|27.92|28.04|27.96|28|27.92|100
1655820490000|2022-06-21 14:08:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|3
1655820500000|2022-06-21 14:08:20|28.05|27.97|28.05|27.97|28.09|28.01|28.05|27.97|108
1655820510000|2022-06-21 14:08:30|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|20
1655820530000|2022-06-21 14:08:50|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1655820540000|2022-06-21 14:09:00|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1655820550000|2022-06-21 14:09:10|||||||||9
1655820590000|2022-06-21 14:09:50|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|10
1655820600000|2022-06-21 14:10:00|28.09|28.01|28.05|27.97|28.09|28.01|28.05|27.97|8
1655820610000|2022-06-21 14:10:10|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|2
1655820620000|2022-06-21 14:10:20|28.09|28.01|28.05|27.97|28.09|28.01|28.05|27.97|29
1655820700000|2022-06-21 14:11:40|||||||||3
1655820740000|2022-06-21 14:12:20|28|27.92|28|27.92|28.01|27.93|28|27.92|19
1655820750000|2022-06-21 14:12:30|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1655820760000|2022-06-21 14:12:40|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1655820790000|2022-06-21 14:13:10|27.96|27.88|28|27.92|28|27.92|27.96|27.88|7
1655820800000|2022-06-21 14:13:20|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1655820830000|2022-06-21 14:13:50|27.98|27.9|28|27.92|28|27.92|27.98|27.9|122
1655820840000|2022-06-21 14:14:00|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|38
1655820850000|2022-06-21 14:14:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655820860000|2022-06-21 14:14:20|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|21
1655820870000|2022-06-21 14:14:30|||||||||2
1655820890000|2022-06-21 14:14:50|28|27.92|28|27.92|28|27.92|28|27.92|6
1655820900000|2022-06-21 14:15:00|27.98|27.9|27.96|27.88|28|27.92|27.96|27.88|1
1655820910000|2022-06-21 14:15:10|28|27.92|28|27.92|28|27.92|27.98|27.9|22
1655820930000|2022-06-21 14:15:30|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|4
1655820950000|2022-06-21 14:15:50|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|2
1655820960000|2022-06-21 14:16:00|28|27.92|28.05|27.97|28.05|27.97|28|27.92|2
1655820970000|2022-06-21 14:16:10|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|9
1655821000000|2022-06-21 14:16:40|28.01|27.93|28.03|27.95|28.05|27.97|28.01|27.93|4
1655821010000|2022-06-21 14:16:50|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1655821020000|2022-06-21 14:17:00|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1655821040000|2022-06-21 14:17:20|||||||||1
1655821060000|2022-06-21 14:17:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|4
1655821070000|2022-06-21 14:17:50|27.96|27.88|28|27.92|28|27.92|27.96|27.88|3
1655821080000|2022-06-21 14:18:00|27.98|27.9|28|27.92|28|27.92|27.98|27.9|7
1655821090000|2022-06-21 14:18:10|||||||||3
1655821160000|2022-06-21 14:19:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|44
1655821170000|2022-06-21 14:19:30|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|1
1655821180000|2022-06-21 14:19:40|28.02|27.94|28|27.92|28.02|27.94|28|27.92|5
1655821200000|2022-06-21 14:20:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|11
1655821220000|2022-06-21 14:20:20|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|16
1655821230000|2022-06-21 14:20:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|32
1655821240000|2022-06-21 14:20:40|28|27.92|28|27.92|28|27.92|28|27.92|73
1655821260000|2022-06-21 14:21:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1655821430000|2022-06-21 14:23:50|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|68
1655821440000|2022-06-21 14:24:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655821460000|2022-06-21 14:24:20|||||||||3
1655821530000|2022-06-21 14:25:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|48
1655821540000|2022-06-21 14:25:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655821550000|2022-06-21 14:25:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|10
1655821560000|2022-06-21 14:26:00|28.02|27.94|28.06|27.98|28.06|27.98|28.02|27.94|4
1655821570000|2022-06-21 14:26:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|69
1655821630000|2022-06-21 14:27:10|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|50
1655821640000|2022-06-21 14:27:20|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|13
1655821660000|2022-06-21 14:27:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|17
1655821670000|2022-06-21 14:27:50|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|8
1655821690000|2022-06-21 14:28:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655821700000|2022-06-21 14:28:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655821720000|2022-06-21 14:28:40|28.07|27.99|28.09|28.01|28.11|28.03|28.07|27.99|163
1655821730000|2022-06-21 14:28:50|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|34
1655821740000|2022-06-21 14:29:00|||||||||1
1655821790000|2022-06-21 14:29:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|5
1655821800000|2022-06-21 14:30:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1655821830000|2022-06-21 14:30:30|||||||||1
1655821840000|2022-06-21 14:30:40|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|15
1655821850000|2022-06-21 14:30:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|9
1655821860000|2022-06-21 14:31:00|28.02|27.94|28.06|27.98|28.06|27.98|28.02|27.94|4
1655821920000|2022-06-21 14:32:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|11
1655821930000|2022-06-21 14:32:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1655821950000|2022-06-21 14:32:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|3
1655821970000|2022-06-21 14:32:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655822020000|2022-06-21 14:33:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|7
1655822030000|2022-06-21 14:33:50|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|4
1655822070000|2022-06-21 14:34:30|28.08|28|28.08|28|28.1|28.02|28.08|28|5
1655822080000|2022-06-21 14:34:40|28.11|28.03|28.1|28.02|28.11|28.03|28.09|28.01|2
1655822090000|2022-06-21 14:34:50|||||||||5
1655822120000|2022-06-21 14:35:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655822130000|2022-06-21 14:35:30|28.1|28.02|28.1|28.02|28.11|28.03|28.1|28.02|0
1655822250000|2022-06-21 14:37:30|||||||||5
1655822260000|2022-06-21 14:37:40|||||||||1
1655822280000|2022-06-21 14:38:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|44
1655822340000|2022-06-21 14:39:00|||||||||1
1655822370000|2022-06-21 14:39:30|28.05|27.97|28.01|27.93|28.05|27.97|28.01|27.93|20
1655822470000|2022-06-21 14:41:10|28.05|27.97|28.01|27.93|28.05|27.97|28.01|27.93|26
1655822480000|2022-06-21 14:41:20|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1655822490000|2022-06-21 14:41:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1655822510000|2022-06-21 14:41:50|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1655822610000|2022-06-21 14:43:30|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|0
1655822620000|2022-06-21 14:43:40|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|2
1655822630000|2022-06-21 14:43:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1655822640000|2022-06-21 14:44:00|||||||||29
1655822650000|2022-06-21 14:44:10|28.08|28|28.1|28.02|28.1|28.02|28.08|28|24
1655822660000|2022-06-21 14:44:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655822670000|2022-06-21 14:44:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655822680000|2022-06-21 14:44:40|||||||||2
1655822690000|2022-06-21 14:44:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655822700000|2022-06-21 14:45:00|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1655822750000|2022-06-21 14:45:50|28.1|28.02|28.08|28|28.1|28.02|28.06|27.98|13
1655822760000|2022-06-21 14:46:00|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|3
1655822820000|2022-06-21 14:47:00|28.08|28|28.08|28|28.1|28.02|28.08|28|4
1655822830000|2022-06-21 14:47:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655822840000|2022-06-21 14:47:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655822850000|2022-06-21 14:47:30|||||||||2
1655822860000|2022-06-21 14:47:40|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655822870000|2022-06-21 14:47:50|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|0
1655822880000|2022-06-21 14:48:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655822900000|2022-06-21 14:48:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655822910000|2022-06-21 14:48:30|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|47
1655822920000|2022-06-21 14:48:40|28.08|28|28.08|28|28.1|28.02|28.08|28|0
1655822930000|2022-06-21 14:48:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1655822940000|2022-06-21 14:49:00|28.08|28|28.1|28.02|28.1|28.02|28.06|27.98|3
1655823000000|2022-06-21 14:50:00|28.08|28|28.08|28|28.08|28|28.08|28|1
1655823010000|2022-06-21 14:50:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1655823170000|2022-06-21 14:52:50|||||||||1
1655823230000|2022-06-21 14:53:50|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|14
1655823260000|2022-06-21 14:54:20|||||||||10
1655823270000|2022-06-21 14:54:30|28.08|28|28.06|27.98|28.08|28|28.06|27.98|10
1655823330000|2022-06-21 14:55:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|7
1655823340000|2022-06-21 14:55:40|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|1
1655823460000|2022-06-21 14:57:40|||||||||16
1655823500000|2022-06-21 14:58:20|||||||||1
1655823570000|2022-06-21 14:59:30|||||||||1
1655823580000|2022-06-21 14:59:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655823590000|2022-06-21 14:59:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|2
1655823600000|2022-06-21 15:00:00|28.09|28.01|28.11|28.03|28.11|28.03|28.07|27.99|13
1655823610000|2022-06-21 15:00:10|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1655823620000|2022-06-21 15:00:20|||||||||1
1655823690000|2022-06-21 15:01:30|||||||||9
1655823740000|2022-06-21 15:02:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|20
1655823790000|2022-06-21 15:03:10|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|19
1655823800000|2022-06-21 15:03:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655823900000|2022-06-21 15:05:00|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|62
1655823910000|2022-06-21 15:05:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|3
1655823960000|2022-06-21 15:06:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655823970000|2022-06-21 15:06:10|||||||||23
1655823980000|2022-06-21 15:06:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|20
1655823990000|2022-06-21 15:06:30|28.09|28.01|28.11|28.03|28.11|28.03|28.07|27.99|7
1655824000000|2022-06-21 15:06:40|||||||||1
1655824010000|2022-06-21 15:06:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655824020000|2022-06-21 15:07:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|4
1655824040000|2022-06-21 15:07:20|||||||||150
1655824120000|2022-06-21 15:08:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|11
1655824150000|2022-06-21 15:09:10|28.09|28.01|28.09|28.01|28.11|28.03|28.07|27.99|21
1655824160000|2022-06-21 15:09:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655824170000|2022-06-21 15:09:30|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|27
1655824180000|2022-06-21 15:09:40|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|2
1655824190000|2022-06-21 15:09:50|||||||||21
1655824200000|2022-06-21 15:10:00|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|40
1655824210000|2022-06-21 15:10:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|48
1655824220000|2022-06-21 15:10:20|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|18
1655824230000|2022-06-21 15:10:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|10
1655824240000|2022-06-21 15:10:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|6
1655824250000|2022-06-21 15:10:50|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|5
1655824260000|2022-06-21 15:11:00|28.07|27.99|28.09|28.01|28.11|28.03|28.07|27.99|5
1655824270000|2022-06-21 15:11:10|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|2
1655824280000|2022-06-21 15:11:20|||||||||6
1655824300000|2022-06-21 15:11:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|53
1655824320000|2022-06-21 15:12:00|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655824330000|2022-06-21 15:12:10|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655824340000|2022-06-21 15:12:20|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655824370000|2022-06-21 15:12:50|||||||||1
1655824380000|2022-06-21 15:13:00|||||||||27
1655824390000|2022-06-21 15:13:10|||||||||1
1655824410000|2022-06-21 15:13:30|||||||||1
1655824420000|2022-06-21 15:13:40|||||||||4
1655824430000|2022-06-21 15:13:50|||||||||3
1655824440000|2022-06-21 15:14:00|28.14|28.06|28.12|28.04|28.14|28.06|28.11|28.03|45
1655824450000|2022-06-21 15:14:10|||||||||3
1655824480000|2022-06-21 15:14:40|||||||||1
1655824490000|2022-06-21 15:14:50|||||||||14
1655824500000|2022-06-21 15:15:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|37
1655824510000|2022-06-21 15:15:10|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|9
1655824520000|2022-06-21 15:15:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1655824530000|2022-06-21 15:15:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|53
1655824540000|2022-06-21 15:15:40|||||||||12
1655824550000|2022-06-21 15:15:50|||||||||10
1655824560000|2022-06-21 15:16:00|||||||||8
1655824570000|2022-06-21 15:16:10|28.12|28.04|28.11|28.03|28.16|28.08|28.11|28.03|60
1655824580000|2022-06-21 15:16:20|||||||||8
1655824590000|2022-06-21 15:16:30|||||||||8
1655824600000|2022-06-21 15:16:40|||||||||6
1655824610000|2022-06-21 15:16:50|||||||||5
1655824620000|2022-06-21 15:17:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|12
1655824630000|2022-06-21 15:17:10|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|45
1655824650000|2022-06-21 15:17:30|||||||||5
1655824660000|2022-06-21 15:17:40|||||||||5
1655824680000|2022-06-21 15:18:00|||||||||6
1655824690000|2022-06-21 15:18:10|||||||||66
1655824730000|2022-06-21 15:18:50|||||||||17
1655824740000|2022-06-21 15:19:00|||||||||5
1655824750000|2022-06-21 15:19:10|||||||||28
1655824760000|2022-06-21 15:19:20|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|13
1655824770000|2022-06-21 15:19:30|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|0
1655824810000|2022-06-21 15:20:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655824820000|2022-06-21 15:20:20|||||||||9
1655824830000|2022-06-21 15:20:30|28.11|28.03|28.11|28.03|28.13|28.05|28.11|28.03|18
1655824840000|2022-06-21 15:20:40|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|1
1655824860000|2022-06-21 15:21:00|||||||||7
1655824890000|2022-06-21 15:21:30|||||||||8
1655824910000|2022-06-21 15:21:50|||||||||1
1655824920000|2022-06-21 15:22:00|||||||||7
1655824930000|2022-06-21 15:22:10|||||||||8
1655824950000|2022-06-21 15:22:30|||||||||2
1655824960000|2022-06-21 15:22:40|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|91
1655824970000|2022-06-21 15:22:50|||||||||9
1655824980000|2022-06-21 15:23:00|28.16|28.08|28.18|28.1|28.2|28.12|28.16|28.08|53
1655824990000|2022-06-21 15:23:10|28.2|28.12|28.18|28.1|28.2|28.12|28.16|28.08|10
1655825000000|2022-06-21 15:23:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655825010000|2022-06-21 15:23:30|||||||||8
1655825020000|2022-06-21 15:23:40|||||||||2
1655825030000|2022-06-21 15:23:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655825040000|2022-06-21 15:24:00|||||||||74
1655825050000|2022-06-21 15:24:10|||||||||8
1655825060000|2022-06-21 15:24:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1655825090000|2022-06-21 15:24:50|||||||||9
1655825100000|2022-06-21 15:25:00|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|6
1655825110000|2022-06-21 15:25:10|||||||||45
1655825120000|2022-06-21 15:25:20|||||||||2
1655825130000|2022-06-21 15:25:30|||||||||7
1655825140000|2022-06-21 15:25:40|||||||||1
1655825160000|2022-06-21 15:26:00|||||||||5
1655825170000|2022-06-21 15:26:10|28.16|28.08|28.18|28.1|28.2|28.12|28.16|28.08|8
1655825180000|2022-06-21 15:26:20|28.2|28.12|28.16|28.08|28.2|28.12|28.16|28.08|0
1655825190000|2022-06-21 15:26:30|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|1
1655825210000|2022-06-21 15:26:50|||||||||17
1655825220000|2022-06-21 15:27:00|28.2|28.12|28.18|28.1|28.2|28.12|28.16|28.08|1
1655825230000|2022-06-21 15:27:10|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|1
1655825250000|2022-06-21 15:27:30|||||||||12
1655825270000|2022-06-21 15:27:50|||||||||1
1655825290000|2022-06-21 15:28:10|||||||||36
1655825300000|2022-06-21 15:28:20|||||||||1
1655825310000|2022-06-21 15:28:30|||||||||29
1655825320000|2022-06-21 15:28:40|||||||||1
1655825330000|2022-06-21 15:28:50|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|61
1655825340000|2022-06-21 15:29:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|56
1655825350000|2022-06-21 15:29:10|||||||||22
1655825360000|2022-06-21 15:29:20|||||||||23
1655825370000|2022-06-21 15:29:30|||||||||61
1655825380000|2022-06-21 15:29:40|||||||||30
1655825390000|2022-06-21 15:29:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|71
1655825400000|2022-06-21 15:30:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|52
1655825420000|2022-06-21 15:30:20|28.14|28.06|28.12|28.04|28.16|28.08|28.12|28.04|22
1655825430000|2022-06-21 15:30:30|||||||||9
1655825450000|2022-06-21 15:30:50|||||||||18
1655825480000|2022-06-21 15:31:20|||||||||1
1655825490000|2022-06-21 15:31:30|||||||||1
1655825500000|2022-06-21 15:31:40|||||||||1
1655825530000|2022-06-21 15:32:10|||||||||1
1655825560000|2022-06-21 15:32:40|||||||||1
1655825590000|2022-06-21 15:33:10|||||||||1
1655825620000|2022-06-21 15:33:40|||||||||1
1655825640000|2022-06-21 15:34:00|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|15
1655825660000|2022-06-21 15:34:20|||||||||1
1655825680000|2022-06-21 15:34:40|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1655825690000|2022-06-21 15:34:50|||||||||1
1655825730000|2022-06-21 15:35:30|||||||||1
1655825740000|2022-06-21 15:35:40|||||||||4
1655825750000|2022-06-21 15:35:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|3
1655825760000|2022-06-21 15:36:00|||||||||2
1655825770000|2022-06-21 15:36:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|3
1655825780000|2022-06-21 15:36:20|||||||||1
1655825790000|2022-06-21 15:36:30|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|1
1655825810000|2022-06-21 15:36:50|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|8
1655825820000|2022-06-21 15:37:00|||||||||3
1655825850000|2022-06-21 15:37:30|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|3
1655825870000|2022-06-21 15:37:50|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|2
1655825880000|2022-06-21 15:38:00|||||||||1
1655825910000|2022-06-21 15:38:30|28.15|28.07|28.12|28.04|28.17|28.09|28.12|28.04|9
1655825920000|2022-06-21 15:38:40|28.14|28.06|28.17|28.09|28.17|28.09|28.14|28.06|0
1655825930000|2022-06-21 15:38:50|||||||||1
1655825940000|2022-06-21 15:39:00|||||||||5
1655825990000|2022-06-21 15:39:50|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|7
1655826000000|2022-06-21 15:40:00|||||||||1
1655826010000|2022-06-21 15:40:10|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|14
1655826020000|2022-06-21 15:40:20|||||||||15
1655826030000|2022-06-21 15:40:30|||||||||1
1655826060000|2022-06-21 15:41:00|||||||||1
1655826070000|2022-06-21 15:41:10|||||||||1
1655826080000|2022-06-21 15:41:20|28.23|28.15|28.22|28.14|28.25|28.17|28.22|28.14|3
1655826120000|2022-06-21 15:42:00|28.2|28.12|28.2|28.12|28.22|28.14|28.18|28.1|2
1655826130000|2022-06-21 15:42:10|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1655826140000|2022-06-21 15:42:20|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|0
1655826150000|2022-06-21 15:42:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|2
1655826160000|2022-06-21 15:42:40|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|0
1655826260000|2022-06-21 15:44:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|2
1655826290000|2022-06-21 15:44:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655826300000|2022-06-21 15:45:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|40
1655826320000|2022-06-21 15:45:20|28.23|28.15|28.25|28.17|28.27|28.19|28.23|28.15|4
1655826330000|2022-06-21 15:45:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1655826340000|2022-06-21 15:45:40|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|53
1655826360000|2022-06-21 15:46:00|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|1
1655826370000|2022-06-21 15:46:10|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|5
1655826380000|2022-06-21 15:46:20|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|0
1655826390000|2022-06-21 15:46:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|11
1655826400000|2022-06-21 15:46:40|28.28|28.2|28.27|28.19|28.3|28.22|28.27|28.19|0
1655826410000|2022-06-21 15:46:50|28.23|28.15|28.23|28.15|28.27|28.19|28.23|28.15|102
1655826420000|2022-06-21 15:47:00|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|10
1655826490000|2022-06-21 15:48:10|||||||||7
1655826500000|2022-06-21 15:48:20|28.29|28.21|28.3|28.22|28.3|28.22|28.27|28.19|0
1655826510000|2022-06-21 15:48:30|28.28|28.2|28.29|28.21|28.3|28.22|28.27|28.19|0
1655826520000|2022-06-21 15:48:40|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1655826530000|2022-06-21 15:48:50|||||||||1
1655826540000|2022-06-21 15:49:00|||||||||1
1655826570000|2022-06-21 15:49:30|28.3|28.22|28.3|28.22|28.32|28.24|28.3|28.22|2
1655826580000|2022-06-21 15:49:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1655826630000|2022-06-21 15:50:30|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|4
1655826700000|2022-06-21 15:51:40|||||||||2
1655826790000|2022-06-21 15:53:10|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|10
1655826800000|2022-06-21 15:53:20|28.32|28.24|28.35|28.27|28.35|28.27|28.32|28.24|6
1655826810000|2022-06-21 15:53:30|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|2
1655826820000|2022-06-21 15:53:40|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1655826830000|2022-06-21 15:53:50|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|23
1655826840000|2022-06-21 15:54:00|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|2
1655826860000|2022-06-21 15:54:20|28.36|28.28|28.37|28.29|28.37|28.29|28.33|28.25|1
1655826890000|2022-06-21 15:54:50|||||||||2
1655826910000|2022-06-21 15:55:10|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|1
1655826920000|2022-06-21 15:55:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1655826930000|2022-06-21 15:55:30|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|0
1655827020000|2022-06-21 15:57:00|||||||||12
1655827030000|2022-06-21 15:57:10|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|1
1655827040000|2022-06-21 15:57:20|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|8
1655827090000|2022-06-21 15:58:10|28.28|28.2|28.28|28.2|28.3|28.22|28.28|28.2|0
1655827150000|2022-06-21 15:59:10|||||||||10
1655827170000|2022-06-21 15:59:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1655827190000|2022-06-21 15:59:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|10
1655827200000|2022-06-21 16:00:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1655827210000|2022-06-21 16:00:10|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1655827250000|2022-06-21 16:00:50|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|5
1655827260000|2022-06-21 16:01:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1655827280000|2022-06-21 16:01:20|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|3
1655827450000|2022-06-21 16:04:10|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|1
1655827460000|2022-06-21 16:04:20|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|0
1655827520000|2022-06-21 16:05:20|||||||||15
1655827630000|2022-06-21 16:07:10|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|3
1655827650000|2022-06-21 16:07:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655827730000|2022-06-21 16:08:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1655827740000|2022-06-21 16:09:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655827750000|2022-06-21 16:09:10|28.15|28.07|28.13|28.05|28.17|28.09|28.13|28.05|0
1655827800000|2022-06-21 16:10:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|1
1655827810000|2022-06-21 16:10:10|28.08|28|28.08|28|28.08|28|28.08|28|0
1655827850000|2022-06-21 16:10:50|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1655827860000|2022-06-21 16:11:00|||||||||1
1655827870000|2022-06-21 16:11:10|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|2
1655827880000|2022-06-21 16:11:20|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1655827910000|2022-06-21 16:11:50|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1655827920000|2022-06-21 16:12:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655827940000|2022-06-21 16:12:20|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1655827990000|2022-06-21 16:13:10|||||||||1
1655828210000|2022-06-21 16:16:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1655828390000|2022-06-21 16:19:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1655828400000|2022-06-21 16:20:00|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|1
1655828450000|2022-06-21 16:20:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1655828460000|2022-06-21 16:21:00|28.22|28.14|28.17|28.09|28.22|28.14|28.17|28.09|1
1655828530000|2022-06-21 16:22:10|||||||||1
1655828590000|2022-06-21 16:23:10|||||||||1
1655828720000|2022-06-21 16:25:20|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|2
1655828770000|2022-06-21 16:26:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|2
1655828790000|2022-06-21 16:26:30|28.18|28.1|28.17|28.09|28.22|28.14|28.17|28.09|2
1655828820000|2022-06-21 16:27:00|28.22|28.14|28.2|28.12|28.22|28.14|28.19|28.11|6
1655828830000|2022-06-21 16:27:10|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1655828860000|2022-06-21 16:27:40|28.22|28.14|28.17|28.09|28.22|28.14|28.17|28.09|2
1655828880000|2022-06-21 16:28:00|28.2|28.12|28.22|28.14|28.22|28.14|28.2|28.12|1
1655828910000|2022-06-21 16:28:30|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|2
1655828920000|2022-06-21 16:28:40|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|2
1655828930000|2022-06-21 16:28:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1655828960000|2022-06-21 16:29:20|||||||||13
1655829050000|2022-06-21 16:30:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1655829110000|2022-06-21 16:31:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1655829130000|2022-06-21 16:32:10|||||||||1
1655829140000|2022-06-21 16:32:20|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|1
1655829180000|2022-06-21 16:33:00|28.15|28.07|28.17|28.09|28.17|28.09|28.13|28.05|2
1655829240000|2022-06-21 16:34:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1655829250000|2022-06-21 16:34:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655829280000|2022-06-21 16:34:40|28.15|28.07|28.17|28.09|28.17|28.09|28.15|28.07|1
1655829290000|2022-06-21 16:34:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1655829340000|2022-06-21 16:35:40|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1655829370000|2022-06-21 16:36:10|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|6
1655829380000|2022-06-21 16:36:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1655829390000|2022-06-21 16:36:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655829450000|2022-06-21 16:37:30|28.1|28.02|28.08|28|28.1|28.02|28.08|28|1
1655829460000|2022-06-21 16:37:40|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1655829520000|2022-06-21 16:38:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655829610000|2022-06-21 16:40:10|28.08|28|28.08|28|28.08|28|28.08|28|1
1655829650000|2022-06-21 16:40:50|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1655829700000|2022-06-21 16:41:40|28.08|28|28.08|28|28.08|28|28.08|28|1
1655829720000|2022-06-21 16:42:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655829930000|2022-06-21 16:45:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1655830120000|2022-06-21 16:48:40|27.98|27.9|28|27.92|28|27.92|27.98|27.9|1
1655830140000|2022-06-21 16:49:00|27.98|27.9|28.02|27.94|28.02|27.94|27.98|27.9|1
1655830160000|2022-06-21 16:49:20|28|27.92|28|27.92|28|27.92|28|27.92|1
1655830170000|2022-06-21 16:49:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1655830200000|2022-06-21 16:50:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|3
1655830290000|2022-06-21 16:51:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|5
1655830330000|2022-06-21 16:52:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655830380000|2022-06-21 16:53:00|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|1
1655830480000|2022-06-21 16:54:40|||||||||4
1655830520000|2022-06-21 16:55:20|||||||||2
1655830530000|2022-06-21 16:55:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1655830540000|2022-06-21 16:55:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655830550000|2022-06-21 16:55:50|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|0
1655830560000|2022-06-21 16:56:00|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|6
1655830680000|2022-06-21 16:58:00|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1655830970000|2022-06-21 17:02:50|27.85|27.77|27.87|27.79|27.88|27.8|27.85|27.77|0
1655831050000|2022-06-21 17:04:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1655831070000|2022-06-21 17:04:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1655831080000|2022-06-21 17:04:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1655831090000|2022-06-21 17:04:50|27.85|27.77|27.85|27.77|27.85|27.77|27.83|27.75|0
1655831100000|2022-06-21 17:05:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|30
1655831120000|2022-06-21 17:05:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1655831140000|2022-06-21 17:05:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655831150000|2022-06-21 17:05:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655831160000|2022-06-21 17:06:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655831170000|2022-06-21 17:06:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655831180000|2022-06-21 17:06:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655831220000|2022-06-21 17:07:00|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|1
1655831240000|2022-06-21 17:07:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1655831260000|2022-06-21 17:07:40|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1655831280000|2022-06-21 17:08:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655831290000|2022-06-21 17:08:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655831300000|2022-06-21 17:08:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655831320000|2022-06-21 17:08:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655831490000|2022-06-21 17:11:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1655831520000|2022-06-21 17:12:00|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1655831540000|2022-06-21 17:12:20|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1655831620000|2022-06-21 17:13:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655831650000|2022-06-21 17:14:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1655831730000|2022-06-21 17:15:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655831740000|2022-06-21 17:15:40|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|0
1655831780000|2022-06-21 17:16:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655831790000|2022-06-21 17:16:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655831950000|2022-06-21 17:19:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1655831960000|2022-06-21 17:19:20|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|0
1655832120000|2022-06-21 17:22:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1655832130000|2022-06-21 17:22:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655832140000|2022-06-21 17:22:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655832150000|2022-06-21 17:22:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1655832170000|2022-06-21 17:22:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655832220000|2022-06-21 17:23:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1655832300000|2022-06-21 17:25:00|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1655832310000|2022-06-21 17:25:10|27.87|27.79|27.87|27.79|27.88|27.8|27.87|27.79|0
1655832320000|2022-06-21 17:25:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655832330000|2022-06-21 17:25:30|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1655832430000|2022-06-21 17:27:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655832450000|2022-06-21 17:27:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655832460000|2022-06-21 17:27:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655832520000|2022-06-21 17:28:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655832540000|2022-06-21 17:29:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655832550000|2022-06-21 17:29:10|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1655832580000|2022-06-21 17:29:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655832600000|2022-06-21 17:30:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655832660000|2022-06-21 17:31:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1655832860000|2022-06-21 17:34:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|2
1655832880000|2022-06-21 17:34:40|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|1
1655832890000|2022-06-21 17:34:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1655832900000|2022-06-21 17:35:00|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|0
1655833040000|2022-06-21 17:37:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655833050000|2022-06-21 17:37:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655833090000|2022-06-21 17:38:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655833110000|2022-06-21 17:38:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655833200000|2022-06-21 17:40:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655833210000|2022-06-21 17:40:10|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1655833220000|2022-06-21 17:40:20|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1655833230000|2022-06-21 17:40:30|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1655833250000|2022-06-21 17:40:50|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1655833280000|2022-06-21 17:41:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655833290000|2022-06-21 17:41:30|||||||||1
1655833300000|2022-06-21 17:41:40|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|1
1655833350000|2022-06-21 17:42:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655833380000|2022-06-21 17:43:00|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1655833410000|2022-06-21 17:43:30|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1655833430000|2022-06-21 17:43:50|27.93|27.85|27.97|27.89|27.97|27.89|27.93|27.85|1
1655833440000|2022-06-21 17:44:00|27.95|27.87|27.93|27.85|27.97|27.89|27.93|27.85|3
1655833450000|2022-06-21 17:44:10|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1655833550000|2022-06-21 17:45:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1655833600000|2022-06-21 17:46:40|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1655833630000|2022-06-21 17:47:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|30
1655833650000|2022-06-21 17:47:30|27.95|27.87|27.93|27.85|27.95|27.87|27.93|27.85|2
1655833660000|2022-06-21 17:47:40|||||||||10
1655833740000|2022-06-21 17:49:00|||||||||16
1655833770000|2022-06-21 17:49:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655833780000|2022-06-21 17:49:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655833800000|2022-06-21 17:50:00|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1655833900000|2022-06-21 17:51:40|||||||||7
1655833930000|2022-06-21 17:52:10|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|1
1655833980000|2022-06-21 17:53:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1655834020000|2022-06-21 17:53:40|||||||||1
1655834200000|2022-06-21 17:56:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655834280000|2022-06-21 17:58:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|13
1655834310000|2022-06-21 17:58:30|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|9
1655834320000|2022-06-21 17:58:40|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|0
1655834340000|2022-06-21 17:59:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1655834350000|2022-06-21 17:59:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|1
1655834410000|2022-06-21 18:00:10|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1655834420000|2022-06-21 18:00:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655834430000|2022-06-21 18:00:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655834450000|2022-06-21 18:00:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655834460000|2022-06-21 18:01:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655834480000|2022-06-21 18:01:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655834490000|2022-06-21 18:01:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655834500000|2022-06-21 18:01:40|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|0
1655834510000|2022-06-21 18:01:50|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|0
1655834530000|2022-06-21 18:02:10|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1655834540000|2022-06-21 18:02:20|||||||||2
1655834560000|2022-06-21 18:02:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655834570000|2022-06-21 18:02:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655834610000|2022-06-21 18:03:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655834620000|2022-06-21 18:03:40|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1655834630000|2022-06-21 18:03:50|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|0
1655834640000|2022-06-21 18:04:00|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|0
1655834730000|2022-06-21 18:05:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1655834740000|2022-06-21 18:05:40|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1655834810000|2022-06-21 18:06:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655834820000|2022-06-21 18:07:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655834880000|2022-06-21 18:08:00|27.91|27.83|27.88|27.8|27.91|27.83|27.87|27.79|2
1655834950000|2022-06-21 18:09:10|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1655835010000|2022-06-21 18:10:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1655835030000|2022-06-21 18:10:30|27.9|27.82|27.9|27.82|27.92|27.84|27.9|27.82|0
1655835040000|2022-06-21 18:10:40|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1655835060000|2022-06-21 18:11:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655835080000|2022-06-21 18:11:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|8
1655835090000|2022-06-21 18:11:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|2
1655835100000|2022-06-21 18:11:40|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|1
1655835150000|2022-06-21 18:12:30|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1655835180000|2022-06-21 18:13:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655835190000|2022-06-21 18:13:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1655835210000|2022-06-21 18:13:30|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1655835220000|2022-06-21 18:13:40|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|0
1655835250000|2022-06-21 18:14:10|||||||||1
1655835260000|2022-06-21 18:14:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|18
1655835270000|2022-06-21 18:14:30|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|1
1655835310000|2022-06-21 18:15:10|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1655835330000|2022-06-21 18:15:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655835440000|2022-06-21 18:17:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1655835510000|2022-06-21 18:18:30|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1655835520000|2022-06-21 18:18:40|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1655835540000|2022-06-21 18:19:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655835750000|2022-06-21 18:22:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1655835760000|2022-06-21 18:22:40|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1655835770000|2022-06-21 18:22:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655835780000|2022-06-21 18:23:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|1
1655835790000|2022-06-21 18:23:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|1
1655835840000|2022-06-21 18:24:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1655835860000|2022-06-21 18:24:20|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1655835870000|2022-06-21 18:24:30|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|0
1655835930000|2022-06-21 18:25:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1655835960000|2022-06-21 18:26:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655835970000|2022-06-21 18:26:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1655836160000|2022-06-21 18:29:20|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|9
1655836200000|2022-06-21 18:30:00|27.78|27.7|27.78|27.7|27.78|27.7|27.75|27.67|20
1655836250000|2022-06-21 18:30:50|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|0
1655836270000|2022-06-21 18:31:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655836310000|2022-06-21 18:31:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1655836350000|2022-06-21 18:32:30|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1655836370000|2022-06-21 18:32:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655836380000|2022-06-21 18:33:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1655836390000|2022-06-21 18:33:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655836460000|2022-06-21 18:34:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1655836600000|2022-06-21 18:36:40|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1655836630000|2022-06-21 18:37:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1655836640000|2022-06-21 18:37:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655836680000|2022-06-21 18:38:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655836690000|2022-06-21 18:38:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655836700000|2022-06-21 18:38:20|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|0
1655836710000|2022-06-21 18:38:30|||||||||1
1655836730000|2022-06-21 18:38:50|27.98|27.9|28.02|27.94|28.02|27.94|27.98|27.9|0
1655836750000|2022-06-21 18:39:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|2
1655836760000|2022-06-21 18:39:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|5
1655836770000|2022-06-21 18:39:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|1
1655836780000|2022-06-21 18:39:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655836800000|2022-06-21 18:40:00|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|2
1655836810000|2022-06-21 18:40:10|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|0
1655836820000|2022-06-21 18:40:20|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|0
1655836830000|2022-06-21 18:40:30|27.98|27.9|28|27.92|28|27.92|27.98|27.9|3
1655836840000|2022-06-21 18:40:40|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1655836850000|2022-06-21 18:40:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655836860000|2022-06-21 18:41:00|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|0
1655836880000|2022-06-21 18:41:20|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1655836930000|2022-06-21 18:42:10|28.02|27.94|28.02|27.94|28.02|27.94|28|27.92|1
1655836980000|2022-06-21 18:43:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1655837010000|2022-06-21 18:43:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1655837030000|2022-06-21 18:43:50|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1655837040000|2022-06-21 18:44:00|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1655837050000|2022-06-21 18:44:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1655837060000|2022-06-21 18:44:20|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1655837070000|2022-06-21 18:44:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655837130000|2022-06-21 18:45:30|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|1
1655837150000|2022-06-21 18:45:50|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1655837160000|2022-06-21 18:46:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655837220000|2022-06-21 18:47:00|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1655837230000|2022-06-21 18:47:10|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1655837240000|2022-06-21 18:47:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1655837250000|2022-06-21 18:47:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|1
1655837300000|2022-06-21 18:48:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1655837350000|2022-06-21 18:49:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655837380000|2022-06-21 18:49:40|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1655837400000|2022-06-21 18:50:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1655837410000|2022-06-21 18:50:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655837420000|2022-06-21 18:50:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655837480000|2022-06-21 18:51:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|2
1655837510000|2022-06-21 18:51:50|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1655837530000|2022-06-21 18:52:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655837590000|2022-06-21 18:53:10|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|1
1655837660000|2022-06-21 18:54:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1655837750000|2022-06-21 18:55:50|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1655837760000|2022-06-21 18:56:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1655837780000|2022-06-21 18:56:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655837790000|2022-06-21 18:56:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655837810000|2022-06-21 18:56:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655837830000|2022-06-21 18:57:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655837840000|2022-06-21 18:57:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655837850000|2022-06-21 18:57:30|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|0
1655837870000|2022-06-21 18:57:50|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1655837880000|2022-06-21 18:58:00|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1655837900000|2022-06-21 18:58:20|||||||||1
1655837910000|2022-06-21 18:58:30|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|18
1655838010000|2022-06-21 19:00:10|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|14
1655838040000|2022-06-21 19:00:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|4
1655838050000|2022-06-21 19:00:50|||||||||10
1655838060000|2022-06-21 19:01:00|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|13
1655838070000|2022-06-21 19:01:10|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|1
1655838090000|2022-06-21 19:01:30|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|1
1655838100000|2022-06-21 19:01:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655838210000|2022-06-21 19:03:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|10
1655838220000|2022-06-21 19:03:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655838250000|2022-06-21 19:04:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|11
1655838260000|2022-06-21 19:04:20|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|4
1655838370000|2022-06-21 19:06:10|27.99|27.91|28|27.92|28|27.92|27.99|27.91|2
1655838400000|2022-06-21 19:06:40|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1655838420000|2022-06-21 19:07:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1655838430000|2022-06-21 19:07:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655838440000|2022-06-21 19:07:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655838470000|2022-06-21 19:07:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655838500000|2022-06-21 19:08:20|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1655838510000|2022-06-21 19:08:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1655838540000|2022-06-21 19:09:00|||||||||1
1655838560000|2022-06-21 19:09:20|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1655838570000|2022-06-21 19:09:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655838630000|2022-06-21 19:10:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1655838640000|2022-06-21 19:10:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655838660000|2022-06-21 19:11:00|||||||||1
1655838720000|2022-06-21 19:12:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|12
1655838730000|2022-06-21 19:12:10|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1655838740000|2022-06-21 19:12:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1655838750000|2022-06-21 19:12:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1655838840000|2022-06-21 19:14:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|1
1655838850000|2022-06-21 19:14:10|27.87|27.79|27.88|27.8|27.88|27.8|27.85|27.77|0
1655838860000|2022-06-21 19:14:20|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1655838880000|2022-06-21 19:14:40|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1655838890000|2022-06-21 19:14:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1655838900000|2022-06-21 19:15:00|27.85|27.77|27.83|27.75|27.86|27.78|27.83|27.75|0
1655838910000|2022-06-21 19:15:10|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1655838920000|2022-06-21 19:15:20|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1655838950000|2022-06-21 19:15:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1655839000000|2022-06-21 19:16:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1655839010000|2022-06-21 19:16:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1655839030000|2022-06-21 19:17:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1655839070000|2022-06-21 19:17:50|27.89|27.81|27.93|27.85|27.93|27.85|27.89|27.81|1
1655839130000|2022-06-21 19:18:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655839140000|2022-06-21 19:19:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655839160000|2022-06-21 19:19:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655839170000|2022-06-21 19:19:30|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|0
1655839200000|2022-06-21 19:20:00|28|27.92|28|27.92|28|27.92|28|27.92|0
1655839220000|2022-06-21 19:20:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1655839230000|2022-06-21 19:20:30|28|27.92|28.03|27.95|28.03|27.95|28|27.92|2
1655839320000|2022-06-21 19:22:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1655839330000|2022-06-21 19:22:10|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|0
1655839340000|2022-06-21 19:22:20|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1655839370000|2022-06-21 19:22:50|28.08|28|28.08|28|28.08|28|28.08|28|0
1655839380000|2022-06-21 19:23:00|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1655839400000|2022-06-21 19:23:20|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|7
1655839420000|2022-06-21 19:23:40|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1655839430000|2022-06-21 19:23:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655839450000|2022-06-21 19:24:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|1
1655839490000|2022-06-21 19:24:50|28.08|28|28.08|28|28.08|28|28.08|28|0
1655839510000|2022-06-21 19:25:10|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|0
1655839540000|2022-06-21 19:25:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655839550000|2022-06-21 19:25:50|28.17|28.09|28.13|28.05|28.17|28.09|28.13|28.05|1
1655839560000|2022-06-21 19:26:00|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|0
1655839590000|2022-06-21 19:26:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655839600000|2022-06-21 19:26:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1655839610000|2022-06-21 19:26:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655839640000|2022-06-21 19:27:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|1
1655839650000|2022-06-21 19:27:30|28.15|28.07|28.18|28.1|28.2|28.12|28.15|28.07|1
1655839660000|2022-06-21 19:27:40|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1655839670000|2022-06-21 19:27:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655839690000|2022-06-21 19:28:10|||||||||1
1655839700000|2022-06-21 19:28:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|7
1655839710000|2022-06-21 19:28:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1655839720000|2022-06-21 19:28:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1655839740000|2022-06-21 19:29:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|1
1655839750000|2022-06-21 19:29:10|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|1
1655839800000|2022-06-21 19:30:00|28.15|28.07|28.12|28.04|28.17|28.09|28.12|28.04|3
1655839810000|2022-06-21 19:30:10|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1655839820000|2022-06-21 19:30:20|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|15
1655839830000|2022-06-21 19:30:30|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|2
1655839840000|2022-06-21 19:30:40|28.17|28.09|28.18|28.1|28.2|28.12|28.17|28.09|0
1655839850000|2022-06-21 19:30:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655839870000|2022-06-21 19:31:10|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1655839880000|2022-06-21 19:31:20|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|4
1655839900000|2022-06-21 19:31:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1655839910000|2022-06-21 19:31:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655839920000|2022-06-21 19:32:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1655839930000|2022-06-21 19:32:10|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1655839960000|2022-06-21 19:32:40|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1655839970000|2022-06-21 19:32:50|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1655839990000|2022-06-21 19:33:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1655840000000|2022-06-21 19:33:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1655840010000|2022-06-21 19:33:30|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|0
1655840020000|2022-06-21 19:33:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655840030000|2022-06-21 19:33:50|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1655840040000|2022-06-21 19:34:00|28.27|28.19|28.27|28.19|28.27|28.19|28.25|28.17|14
1655840050000|2022-06-21 19:34:10|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|5
1655840090000|2022-06-21 19:34:50|28.28|28.2|28.32|28.24|28.37|28.29|28.28|28.2|87
1655840100000|2022-06-21 19:35:00|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|54
1655840120000|2022-06-21 19:35:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1655840130000|2022-06-21 19:35:30|28.38|28.3|28.38|28.3|28.42|28.34|28.38|28.3|20
1655840140000|2022-06-21 19:35:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1655840150000|2022-06-21 19:35:50|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1655840160000|2022-06-21 19:36:00|28.38|28.3|28.37|28.29|28.38|28.3|28.35|28.27|3
1655840170000|2022-06-21 19:36:10|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|1
1655840180000|2022-06-21 19:36:20|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1655840210000|2022-06-21 19:36:50|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1655840230000|2022-06-21 19:37:10|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|0
1655840250000|2022-06-21 19:37:30|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|0
1655840260000|2022-06-21 19:37:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655840280000|2022-06-21 19:38:00|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1655840290000|2022-06-21 19:38:10|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1655840300000|2022-06-21 19:38:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655840310000|2022-06-21 19:38:30|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|0
1655840320000|2022-06-21 19:38:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1655840330000|2022-06-21 19:38:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655840340000|2022-06-21 19:39:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1655840360000|2022-06-21 19:39:20|28.38|28.3|28.4|28.32|28.42|28.34|28.38|28.3|20
1655840370000|2022-06-21 19:39:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1655840380000|2022-06-21 19:39:40|28.37|28.29|28.41|28.33|28.41|28.33|28.37|28.29|11
1655840390000|2022-06-21 19:39:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|1
1655840400000|2022-06-21 19:40:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|1
1655840410000|2022-06-21 19:40:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|6
1655840420000|2022-06-21 19:40:20|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|40
1655840440000|2022-06-21 19:40:40|||||||||1
1655840470000|2022-06-21 19:41:10|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|19
1655840480000|2022-06-21 19:41:20|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|1
1655840490000|2022-06-21 19:41:30|28.48|28.4|28.5|28.42|28.52|28.44|28.48|28.4|10
1655840500000|2022-06-21 19:41:40|28.48|28.4|28.5|28.42|28.52|28.44|28.48|28.4|0
1655840530000|2022-06-21 19:42:10|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1655840540000|2022-06-21 19:42:20|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1655840570000|2022-06-21 19:42:50|28.46|28.38|28.42|28.34|28.46|28.38|28.42|28.34|5
1655840580000|2022-06-21 19:43:00|28.4|28.32|28.4|28.32|28.4|28.32|28.37|28.29|4
1655840590000|2022-06-21 19:43:10|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|0
1655840600000|2022-06-21 19:43:20|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|0
1655840610000|2022-06-21 19:43:30|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|0
1655840620000|2022-06-21 19:43:40|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|0
1655840640000|2022-06-21 19:44:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|1
1655840650000|2022-06-21 19:44:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|4
1655840660000|2022-06-21 19:44:20|28.37|28.29|28.42|28.34|28.42|28.34|28.37|28.29|5
1655840670000|2022-06-21 19:44:30|28.37|28.29|28.42|28.34|28.42|28.34|28.37|28.29|3
1655840680000|2022-06-21 19:44:40|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1655840690000|2022-06-21 19:44:50|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|4
1655840700000|2022-06-21 19:45:00|28.42|28.34|28.42|28.34|28.42|28.34|28.38|28.3|8
1655840710000|2022-06-21 19:45:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|54
1655840730000|2022-06-21 19:45:30|28.42|28.34|28.5|28.42|28.5|28.42|28.42|28.34|1
1655840740000|2022-06-21 19:45:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1655840750000|2022-06-21 19:45:50|28.42|28.34|28.42|28.34|28.45|28.37|28.42|28.34|2
1655840760000|2022-06-21 19:46:00|||||||||1
1655840810000|2022-06-21 19:46:50|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|2
1655840820000|2022-06-21 19:47:00|28.46|28.38|28.45|28.37|28.46|28.38|28.42|28.34|2
1655840830000|2022-06-21 19:47:10|28.47|28.39|28.42|28.34|28.47|28.39|28.42|28.34|4
1655840870000|2022-06-21 19:47:50|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|30
1655840880000|2022-06-21 19:48:00|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|22
1655840890000|2022-06-21 19:48:10|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|1
1655840920000|2022-06-21 19:48:40|||||||||2
1655840940000|2022-06-21 19:49:00|28.49|28.41|28.47|28.39|28.51|28.43|28.47|28.39|34
1655840960000|2022-06-21 19:49:20|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|2
1655840980000|2022-06-21 19:49:40|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|14
1655840990000|2022-06-21 19:49:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|5
1655841000000|2022-06-21 19:50:00|28.47|28.39|28.44|28.36|28.47|28.39|28.42|28.34|16
1655841010000|2022-06-21 19:50:10|28.45|28.37|28.47|28.39|28.51|28.43|28.42|28.34|10
1655841020000|2022-06-21 19:50:20|28.46|28.38|28.51|28.43|28.51|28.43|28.46|28.38|41
1655841030000|2022-06-21 19:50:30|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|6
1655841040000|2022-06-21 19:50:40|28.55|28.47|28.55|28.47|28.55|28.47|28.51|28.43|19
1655841050000|2022-06-21 19:50:50|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1655841060000|2022-06-21 19:51:00|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|8
1655841070000|2022-06-21 19:51:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1655841080000|2022-06-21 19:51:20|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|0
1655841090000|2022-06-21 19:51:30|||||||||21
1655841100000|2022-06-21 19:51:40|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|1
1655841140000|2022-06-21 19:52:20|||||||||2
1655841160000|2022-06-21 19:52:40|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|0
1655841230000|2022-06-21 19:53:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|2
1655841260000|2022-06-21 19:54:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1655841270000|2022-06-21 19:54:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655841280000|2022-06-21 19:54:40|28.43|28.35|28.44|28.36|28.46|28.38|28.43|28.35|2
1655841290000|2022-06-21 19:54:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|2
1655841300000|2022-06-21 19:55:00|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1655841320000|2022-06-21 19:55:20|28.47|28.39|28.46|28.38|28.49|28.41|28.45|28.37|2
1655841330000|2022-06-21 19:55:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1655841340000|2022-06-21 19:55:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655841360000|2022-06-21 19:56:00|28.46|28.38|28.45|28.37|28.46|28.38|28.44|28.36|2
1655841370000|2022-06-21 19:56:10|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1655841380000|2022-06-21 19:56:20|28.46|28.38|28.5|28.42|28.51|28.43|28.45|28.37|13
1655841390000|2022-06-21 19:56:30|28.57|28.27|28.53|28.45|28.57|28.47|28.52|28.27|10
1655841400000|2022-06-21 19:56:40|28.58|28.33|28.48|28.4|28.58|28.4|28.48|28.33|0
1655841430000|2022-06-21 19:57:10|28.5|28.42|28.52|28.44|28.53|28.45|28.48|28.4|0
1655841440000|2022-06-21 19:57:20|28.53|28.45|28.53|28.45|28.53|28.45|28.51|28.43|0
1655841450000|2022-06-21 19:57:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1655841480000|2022-06-21 19:58:00|28.57|28.32|28.57|28.49|28.64|28.5|28.52|28.32|70
1655841490000|2022-06-21 19:58:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1655841500000|2022-06-21 19:58:20|28.57|28.49|28.61|28.53|28.68|28.53|28.56|28.41|0
1655841510000|2022-06-21 19:58:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1655841520000|2022-06-21 19:58:40|28.6|28.52|28.6|28.52|28.62|28.54|28.59|28.51|0
1655841530000|2022-06-21 19:58:50|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1655841540000|2022-06-21 19:59:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|2
1655841550000|2022-06-21 19:59:10|28.6|28.52|28.57|28.49|28.6|28.52|28.56|28.48|0
1655841560000|2022-06-21 19:59:20|28.63|28.38|28.63|28.55|28.66|28.55|28.58|28.36|0
1655841570000|2022-06-21 19:59:30|28.64|28.56|28.66|28.58|28.77|28.59|28.64|28.41|13
1655841580000|2022-06-21 19:59:40|28.6|28.52|28.72|28.42|28.77|28.52|28.6|28.39|20
1655841590000|2022-06-21 19:59:50|28.73|28.43|28.75|28.45|28.75|28.45|28.73|28.43|0
1655841600000|2022-06-21 20:00:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1655856900000|2022-06-22 00:15:00|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1655856910000|2022-06-22 00:15:10|28.71|28.41|28.75|28.45|28.76|28.46|28.71|28.41|0
1655856930000|2022-06-22 00:15:30|28.78|28.48|28.76|28.46|28.78|28.48|28.76|28.46|0
1655856940000|2022-06-22 00:15:40|28.75|28.45|28.75|28.45|28.75|28.45|28.75|28.45|0
1655856970000|2022-06-22 00:16:10|28.77|28.47|28.75|28.45|28.77|28.47|28.75|28.45|0
1655856980000|2022-06-22 00:16:20|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1655856990000|2022-06-22 00:16:30|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1655857030000|2022-06-22 00:17:10|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1655857120000|2022-06-22 00:18:40|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1655857140000|2022-06-22 00:19:00|28.7|28.4|28.7|28.4|28.72|28.42|28.7|28.4|0
1655857160000|2022-06-22 00:19:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1655857170000|2022-06-22 00:19:30|28.7|28.4|28.72|28.42|28.72|28.42|28.7|28.4|0
1655857180000|2022-06-22 00:19:40|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1655857200000|2022-06-22 00:20:00|28.72|28.42|28.73|28.43|28.73|28.43|28.72|28.42|0
1655857260000|2022-06-22 00:21:00|28.71|28.41|28.69|28.39|28.71|28.41|28.69|28.39|0
1655858000000|2022-06-22 00:33:20|28.71|28.41|28.74|28.44|28.74|28.44|28.71|28.41|0
1655858070000|2022-06-22 00:34:30|28.78|28.48|28.76|28.46|28.78|28.48|28.76|28.46|0
1655858080000|2022-06-22 00:34:40|28.77|28.47|28.76|28.46|28.77|28.47|28.76|28.46|0
1655858100000|2022-06-22 00:35:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1655858110000|2022-06-22 00:35:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1655859090000|2022-06-22 00:51:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1655859100000|2022-06-22 00:51:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1655859240000|2022-06-22 00:54:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1655859280000|2022-06-22 00:54:40|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1655859660000|2022-06-22 01:01:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1655859710000|2022-06-22 01:01:50|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1655859720000|2022-06-22 01:02:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1655859730000|2022-06-22 01:02:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1655859750000|2022-06-22 01:02:30|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1655859910000|2022-06-22 01:05:10|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1655860850000|2022-06-22 01:20:50|28.74|28.44|28.7|28.4|28.74|28.44|28.7|28.4|0
1655860990000|2022-06-22 01:23:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1655861010000|2022-06-22 01:23:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1655861050000|2022-06-22 01:24:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1655861070000|2022-06-22 01:24:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1655861080000|2022-06-22 01:24:40|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1655861100000|2022-06-22 01:25:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1655861110000|2022-06-22 01:25:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1655861160000|2022-06-22 01:26:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1655861170000|2022-06-22 01:26:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1655861200000|2022-06-22 01:26:40|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1655861230000|2022-06-22 01:27:10|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1655861250000|2022-06-22 01:27:30|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1655861320000|2022-06-22 01:28:40|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1655861340000|2022-06-22 01:29:00|28.7|28.4|28.7|28.4|28.7|28.4|28.7|28.4|0
1655861370000|2022-06-22 01:29:30|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|0
1655861390000|2022-06-22 01:29:50|28.73|28.43|28.74|28.44|28.76|28.46|28.73|28.43|0
1655861500000|2022-06-22 01:31:40|28.72|28.42|28.7|28.4|28.72|28.42|28.7|28.4|0
1655861550000|2022-06-22 01:32:30|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1655861560000|2022-06-22 01:32:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1655861820000|2022-06-22 01:37:00|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1655861830000|2022-06-22 01:37:10|28.79|28.49|28.83|28.53|28.83|28.53|28.79|28.49|0
1655862250000|2022-06-22 01:44:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1655862560000|2022-06-22 01:49:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655862580000|2022-06-22 01:49:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655862600000|2022-06-22 01:50:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655862630000|2022-06-22 01:50:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655862670000|2022-06-22 01:51:10|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655863080000|2022-06-22 01:58:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655863090000|2022-06-22 01:58:10|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1655863160000|2022-06-22 01:59:20|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655863170000|2022-06-22 01:59:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655863180000|2022-06-22 01:59:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655863240000|2022-06-22 02:00:40|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655863260000|2022-06-22 02:01:00|28.83|28.53|28.78|28.48|28.83|28.53|28.78|28.48|0
1655863280000|2022-06-22 02:01:20|28.79|28.49|28.81|28.51|28.81|28.51|28.79|28.49|0
1655863380000|2022-06-22 02:03:00|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1655863560000|2022-06-22 02:06:00|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|0
1655863580000|2022-06-22 02:06:20|28.79|28.49|28.82|28.52|28.82|28.52|28.78|28.48|0
1655863860000|2022-06-22 02:11:00|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1655863940000|2022-06-22 02:12:20|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1655863960000|2022-06-22 02:12:40|28.79|28.49|28.81|28.51|28.81|28.51|28.77|28.47|0
1655864100000|2022-06-22 02:15:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1655864320000|2022-06-22 02:18:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1655864330000|2022-06-22 02:18:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1655864370000|2022-06-22 02:19:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1655864380000|2022-06-22 02:19:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1655864400000|2022-06-22 02:20:00|28.84|28.54|28.82|28.52|28.84|28.54|28.82|28.52|0
1655864460000|2022-06-22 02:21:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1655864650000|2022-06-22 02:24:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655864740000|2022-06-22 02:25:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1655864770000|2022-06-22 02:26:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655864820000|2022-06-22 02:27:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1655864860000|2022-06-22 02:27:40|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1655865320000|2022-06-22 02:35:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1655865360000|2022-06-22 02:36:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1655865720000|2022-06-22 02:42:00|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1655865730000|2022-06-22 02:42:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655865740000|2022-06-22 02:42:20|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1655865870000|2022-06-22 02:44:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1655865880000|2022-06-22 02:44:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1655865900000|2022-06-22 02:45:00|28.85|28.55|28.84|28.54|28.85|28.55|28.84|28.54|0
1655866370000|2022-06-22 02:52:50|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1655867020000|2022-06-22 03:03:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1655867290000|2022-06-22 03:08:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1655867490000|2022-06-22 03:11:30|28.9|28.6|28.9|28.65|28.91|28.65|28.9|28.6|0
1655867540000|2022-06-22 03:12:20|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1655867550000|2022-06-22 03:12:30|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1655867560000|2022-06-22 03:12:40|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1655867570000|2022-06-22 03:12:50|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1655867620000|2022-06-22 03:13:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1655867630000|2022-06-22 03:13:50|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1655867650000|2022-06-22 03:14:10|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1655867660000|2022-06-22 03:14:20|28.89|28.59|28.89|28.59|28.91|28.61|28.89|28.59|0
1655867670000|2022-06-22 03:14:30|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1655867680000|2022-06-22 03:14:40|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1655867720000|2022-06-22 03:15:20|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1655867730000|2022-06-22 03:15:30|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1655867760000|2022-06-22 03:16:00|28.91|28.61|28.91|28.61|28.91|28.61|28.89|28.59|0
1655867770000|2022-06-22 03:16:10|28.89|28.59|28.89|28.59|28.91|28.61|28.89|28.59|0
1655867810000|2022-06-22 03:16:50|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1655868040000|2022-06-22 03:20:40|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1655868100000|2022-06-22 03:21:40|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1655868110000|2022-06-22 03:21:50|28.91|28.61|28.89|28.59|28.91|28.61|28.89|28.59|0
1655868120000|2022-06-22 03:22:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1655868150000|2022-06-22 03:22:30|28.89|28.59|28.91|28.61|28.91|28.61|28.89|28.59|0
1655868160000|2022-06-22 03:22:40|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1655868230000|2022-06-22 03:23:50|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|0
1655868240000|2022-06-22 03:24:00|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1655868330000|2022-06-22 03:25:30|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|0
1655868340000|2022-06-22 03:25:40|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|0
1655868350000|2022-06-22 03:25:50|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|0
1655868360000|2022-06-22 03:26:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1655868370000|2022-06-22 03:26:10|28.88|28.58|28.9|28.6|28.9|28.6|28.88|28.58|0
1655868390000|2022-06-22 03:26:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1655868470000|2022-06-22 03:27:50|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|0
1655868500000|2022-06-22 03:28:20|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|0
1655868510000|2022-06-22 03:28:30|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|0
1655868530000|2022-06-22 03:28:50|28.9|28.6|28.88|28.58|28.9|28.6|28.88|28.58|0
1655868550000|2022-06-22 03:29:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1655868610000|2022-06-22 03:30:10|28.89|28.59|28.87|28.57|28.89|28.59|28.87|28.57|0
1655868620000|2022-06-22 03:30:20|28.89|28.59|28.87|28.57|28.89|28.59|28.87|28.57|0
1655868630000|2022-06-22 03:30:30|28.89|28.59|28.87|28.57|28.89|28.59|28.87|28.57|0
1655868640000|2022-06-22 03:30:40|28.89|28.59|28.87|28.57|28.89|28.59|28.87|28.57|0
1655868660000|2022-06-22 03:31:00|28.89|28.59|28.89|28.59|28.89|28.59|28.87|28.57|0
1655868680000|2022-06-22 03:31:20|28.9|28.64|28.89|28.64|28.9|28.64|28.89|28.6|0
1655868850000|2022-06-22 03:34:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1655868890000|2022-06-22 03:34:50|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1655868990000|2022-06-22 03:36:30|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655869270000|2022-06-22 03:41:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1655869280000|2022-06-22 03:41:20|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655869300000|2022-06-22 03:41:40|28.85|28.77|28.91|28.66|28.91|28.77|28.85|28.66|0
1655869320000|2022-06-22 03:42:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1655869330000|2022-06-22 03:42:10|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655869400000|2022-06-22 03:43:20|28.89|28.64|28.91|28.66|28.91|28.66|28.89|28.64|0
1655869590000|2022-06-22 03:46:30|28.89|28.64|28.91|28.66|28.91|28.66|28.89|28.64|0
1655869690000|2022-06-22 03:48:10|28.89|28.64|28.91|28.66|28.91|28.66|28.89|28.64|0
1655869870000|2022-06-22 03:51:10|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1655869880000|2022-06-22 03:51:20|28.91|28.66|28.89|28.64|28.91|28.66|28.89|28.64|0
1655869960000|2022-06-22 03:52:40|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1655870000000|2022-06-22 03:53:20|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1655870040000|2022-06-22 03:54:00|28.91|28.66|28.91|28.66|28.91|28.66|28.89|28.64|0
1655870230000|2022-06-22 03:57:10|28.95|28.7|28.94|28.69|28.95|28.83|28.91|28.68|0
1655870240000|2022-06-22 03:57:20|28.96|28.71|28.95|28.7|28.96|28.71|28.95|28.7|0
1655870360000|2022-06-22 03:59:20|28.96|28.71|28.96|28.71|28.96|28.71|28.96|28.71|0
1655870390000|2022-06-22 03:59:50|28.97|28.72|28.97|28.72|28.97|28.72|28.97|28.72|0
1655870400000|2022-06-22 04:00:00|28.96|28.71|28.95|28.7|28.97|28.81|28.89|28.7|0
1655870420000|2022-06-22 04:00:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1655870440000|2022-06-22 04:00:40|28.95|28.7|28.89|28.81|28.95|28.81|28.89|28.7|0
1655870460000|2022-06-22 04:01:00|28.95|28.7|28.89|28.81|28.95|28.81|28.89|28.7|0
1655870490000|2022-06-22 04:01:30|28.88|28.8|29.13|28.83|29.13|28.87|28.88|28.79|1
1655870500000|2022-06-22 04:01:40|29.12|28.87|29.11|28.86|29.13|28.87|29.11|28.82|0
1655870580000|2022-06-22 04:03:00|29.12|28.87|29.11|28.86|29.12|28.87|29.11|28.86|0
1655870590000|2022-06-22 04:03:10|29.12|28.87|29.11|28.86|29.12|28.87|29.11|28.86|0
1655870600000|2022-06-22 04:03:20|29.12|28.87|29.11|28.86|29.12|28.87|29.11|28.86|0
1655870610000|2022-06-22 04:03:30|29.12|28.87|29.11|28.86|29.12|28.87|29.11|28.86|0
1655870620000|2022-06-22 04:03:40|29.12|28.87|29.11|28.86|29.12|28.87|29.11|28.86|0
1655870630000|2022-06-22 04:03:50|29.12|28.87|29.12|28.87|29.12|28.87|29.11|28.86|0
1655870640000|2022-06-22 04:04:00|29.11|28.86|29.12|28.87|29.12|28.87|29.11|28.86|0
1655870660000|2022-06-22 04:04:20|29.11|28.86|29.12|28.87|29.12|28.87|29.11|28.86|0
1655870700000|2022-06-22 04:05:00|29.09|29.01|29.09|29.01|29.12|29.01|29.07|28.86|0
1655870710000|2022-06-22 04:05:10|29.11|28.86|29.11|28.86|29.16|29.02|29.06|28.86|0
1655870720000|2022-06-22 04:05:20|29.12|28.87|29.12|28.87|29.12|29.02|29.08|28.86|0
1655870730000|2022-06-22 04:05:30|29.08|29|29.11|28.86|29.12|29.02|29.06|28.86|0
1655870740000|2022-06-22 04:05:40|29.08|29|29.11|28.86|29.12|29.01|29.06|28.86|0
1655870750000|2022-06-22 04:05:50|29.12|28.87|29.12|28.87|29.12|29.01|29.06|28.86|0
1655870760000|2022-06-22 04:06:00|29.11|28.86|29.08|29|29.14|29.01|29.06|28.86|0
1655870770000|2022-06-22 04:06:10|29.11|28.86|29.11|28.86|29.12|29.01|29.06|28.86|0
1655870780000|2022-06-22 04:06:20|29.12|28.87|29.12|28.87|29.12|29.01|29.06|28.86|0
1655871120000|2022-06-22 04:12:00|29.11|28.86|29.12|28.87|29.12|28.87|29.11|28.86|0
1655871180000|2022-06-22 04:13:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1655871270000|2022-06-22 04:14:30|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|0
1655871280000|2022-06-22 04:14:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1655871350000|2022-06-22 04:15:50|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|0
1655871720000|2022-06-22 04:22:00|29.03|28.95|29.08|28.83|29.08|28.95|29.03|28.83|1
1655871750000|2022-06-22 04:22:30|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1655871960000|2022-06-22 04:26:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1655872010000|2022-06-22 04:26:50|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1655872620000|2022-06-22 04:37:00|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1655872800000|2022-06-22 04:40:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1655873070000|2022-06-22 04:44:30|28.98|28.68|28.96|28.66|28.98|28.68|28.96|28.66|0
1655873130000|2022-06-22 04:45:30|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1655873150000|2022-06-22 04:45:50|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1655873290000|2022-06-22 04:48:10|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1655873320000|2022-06-22 04:48:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1655873340000|2022-06-22 04:49:00|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1655873370000|2022-06-22 04:49:30|28.96|28.66|28.98|28.68|28.98|28.68|28.96|28.66|0
1655873520000|2022-06-22 04:52:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1655874090000|2022-06-22 05:01:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1655874100000|2022-06-22 05:01:40|29|28.7|29|28.7|29|28.7|29|28.7|0
1655874210000|2022-06-22 05:03:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1655874240000|2022-06-22 05:04:00|29|28.7|28.99|28.69|29|28.7|28.99|28.69|0
1655874390000|2022-06-22 05:06:30|28.94||28.94||28.94||28.94||0
1655874590000|2022-06-22 05:09:50|28.96|28.71|28.94|28.69|28.96|28.71|28.94|28.69|0
1655874760000|2022-06-22 05:12:40|28.97|28.72|28.97|28.72|28.97|28.72|28.97|28.72|0
1655874770000|2022-06-22 05:12:50|28.95|28.7|28.95|28.7|28.95|28.7|28.95|28.7|0
1655874780000|2022-06-22 05:13:00|28.97|28.72|28.95|28.7|28.97|28.72|28.95|28.7|0
1655874790000|2022-06-22 05:13:10|28.97|28.72|28.97|28.72|28.97|28.72|28.97|28.72|0
1655874800000|2022-06-22 05:13:20|28.95|28.7|28.95|28.7|28.95|28.7|28.95|28.7|0
1655874810000|2022-06-22 05:13:30|28.97|28.72|28.97|28.72|28.97|28.72|28.97|28.72|0
1655875210000|2022-06-22 05:20:10|28.96|28.71|28.96|28.71|28.96|28.71|28.96|28.71|0
1655875240000|2022-06-22 05:20:40|28.95|28.7|28.95|28.7|28.95|28.7|28.95|28.7|0
1655875300000|2022-06-22 05:21:40|28.97|28.72|28.97|28.72|28.97|28.72|28.97|28.72|0
1655875320000|2022-06-22 05:22:00|28.98|28.73|28.98|28.73|28.98|28.73|28.98|28.73|0
1655875330000|2022-06-22 05:22:10|29|28.75|29|28.75|29|28.75|29|28.75|3
1655875440000|2022-06-22 05:24:00||28.7||28.7||28.7||28.7|0
1655875490000|2022-06-22 05:24:50|28.99|28.74|29|28.7|29|28.75|28.99|28.7|0
1655875500000|2022-06-22 05:25:00||28.75||28.75||28.75||28.75|0
1655875530000|2022-06-22 05:25:30||28.7||28.75||28.75||28.7|0
1655875620000|2022-06-22 05:27:00||28.7||28.75||28.75||28.7|0
1655875910000|2022-06-22 05:31:50|29.01|28.71|29.01|28.71|29.01|28.75|29|28.71|0
1655875920000|2022-06-22 05:32:00|29|28.75|29|28.75|29.01|28.75|29|28.71|0
1655875940000|2022-06-22 05:32:20|29.01|28.71|29|28.75|29.01|28.75|29|28.71|0
1655875950000|2022-06-22 05:32:30|29.01|28.71|29.01|28.71|29.01|28.75|29|28.71|0
1655875970000|2022-06-22 05:32:50|29|28.75|29|28.7|29|28.75|29|28.7|0
1655875990000|2022-06-22 05:33:10||28.75||28.7||28.75||28.7|0
1655876010000|2022-06-22 05:33:30|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1655876020000|2022-06-22 05:33:40|29|28.7|29|28.7|29|28.75|29|28.7|0
1655876050000|2022-06-22 05:34:10|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1655876070000|2022-06-22 05:34:30|29|28.7|29|28.75|29|28.75|29|28.7|0
1655876110000|2022-06-22 05:35:10|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1655876140000|2022-06-22 05:35:40|29.01|28.76|29.01|28.76|29.01|28.76|29.01|28.76|0
1655876160000|2022-06-22 05:36:00|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1655876180000|2022-06-22 05:36:20|29.01|28.76|29.02|28.77|29.02|28.77|29.01|28.76|0
1655876300000|2022-06-22 05:38:20|29.01|28.76|29.01|28.76|29.01|28.76|29.01|28.76|0
1655876320000|2022-06-22 05:38:40|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1655876350000|2022-06-22 05:39:10|29.01|28.76|29.02|28.77|29.02|28.77|29.01|28.76|0
1655876630000|2022-06-22 05:43:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1655876640000|2022-06-22 05:44:00|29.04|28.79|29.04|28.79|29.04|28.79|29.04|28.79|0
1655876780000|2022-06-22 05:46:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1655876810000|2022-06-22 05:46:50|29.17|28.87|29.18|28.88|29.18|28.89|28.97|28.78|9
1655876820000|2022-06-22 05:47:00|29.19|28.94|29.19|28.94|29.19|28.94|29.19|28.94|0
1655876850000|2022-06-22 05:47:30||28.89||28.89||28.89||28.89|0
1655876860000|2022-06-22 05:47:40|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1655876880000|2022-06-22 05:48:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1655876940000|2022-06-22 05:49:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1655877010000|2022-06-22 05:50:10|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1655877060000|2022-06-22 05:51:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1655877080000|2022-06-22 05:51:20|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1655877090000|2022-06-22 05:51:30|29.2|28.9|29.22|28.92|29.22|28.92|29.2|28.9|0
1655877100000|2022-06-22 05:51:40|29.2|28.9|29.22|28.92|29.22|28.92|29.2|28.9|0
1655877120000|2022-06-22 05:52:00|29.2|28.9|29.18|28.88|29.2|28.9|29.18|28.88|0
1655877130000|2022-06-22 05:52:10|29.2|28.9|29.2|28.9|29.2|28.9|29.18|28.88|0
1655877140000|2022-06-22 05:52:20|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1655877160000|2022-06-22 05:52:40|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1655877170000|2022-06-22 05:52:50|29.22|28.92|29.22|28.92|29.22|28.92|29.2|28.9|0
1655877180000|2022-06-22 05:53:00|29.2|28.9|29.22|28.92|29.22|28.92|29.2|28.9|0
1655877190000|2022-06-22 05:53:10|29.24|28.94|29.24|28.94|29.24|28.94|29.22|28.92|0
1655877210000|2022-06-22 05:53:30|29.25|28.95|29.28|28.98|29.28|28.98|29.25|28.95|3
1655877220000|2022-06-22 05:53:40|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|0
1655877230000|2022-06-22 05:53:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1655877250000|2022-06-22 05:54:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1655877330000|2022-06-22 05:55:30|29.26|28.96|29.25|29|29.26|29|29.25|28.96|0
1655877340000|2022-06-22 05:55:40|29.27|29.02|29.27|29.02|29.27|29.02|29.27|29.02|0
1655877400000|2022-06-22 05:56:40|29.25|29|29.25|29|29.25|29|29.25|29|0
1655877560000|2022-06-22 05:59:20|29.29|29.04|29.29|29.04|29.29|29.04|29.29|29.04|0
1655877580000|2022-06-22 05:59:40|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1655877620000|2022-06-22 06:00:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1655877630000|2022-06-22 06:00:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|1
1655877670000|2022-06-22 06:01:10|29.28|29.2|29.31|29.23|29.31|29.23|29.28|29.2|8
1655877680000|2022-06-22 06:01:20|29.28|29.2|29.26|29.18|29.28|29.2|29.22|29.14|3
1655877750000|2022-06-22 06:02:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1655877760000|2022-06-22 06:02:40|29.24|29.16|29.23|29.15|29.24|29.16|29.23|29.15|0
1655877800000|2022-06-22 06:03:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655877850000|2022-06-22 06:04:10|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1655877880000|2022-06-22 06:04:40|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|1
1655877910000|2022-06-22 06:05:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1655877930000|2022-06-22 06:05:30|29.23|29.15|29.23|29.15|29.23|29.15|29.21|29.13|7
1655877950000|2022-06-22 06:05:50|||||||||1
1655877960000|2022-06-22 06:06:00|29.22|29.14|29.22|29.14|29.22|29.14|29.18|29.1|4
1655877970000|2022-06-22 06:06:10|29.23|29.15|29.23|29.15|29.23|29.15|29.19|29.11|7
1655877980000|2022-06-22 06:06:20|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1655877990000|2022-06-22 06:06:30|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|1
1655878040000|2022-06-22 06:07:20|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|1
1655878050000|2022-06-22 06:07:30|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|0
1655878080000|2022-06-22 06:08:00|29.18|29.1|29.22|29.14|29.22|29.14|29.18|29.1|8
1655878100000|2022-06-22 06:08:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1655878150000|2022-06-22 06:09:10|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1655878160000|2022-06-22 06:09:20|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1655878210000|2022-06-22 06:10:10|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1655878230000|2022-06-22 06:10:30|29.22|29.14|29.22|29.14|29.24|29.16|29.22|29.14|0
1655878240000|2022-06-22 06:10:40|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1655878260000|2022-06-22 06:11:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655878270000|2022-06-22 06:11:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1655878310000|2022-06-22 06:11:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1655878320000|2022-06-22 06:12:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1655878340000|2022-06-22 06:12:20|29.31|29.23|29.33|29.25|29.35|29.27|29.31|29.23|8
1655878390000|2022-06-22 06:13:10|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1655878400000|2022-06-22 06:13:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655878420000|2022-06-22 06:13:40|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|4
1655878480000|2022-06-22 06:14:40|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|14
1655878500000|2022-06-22 06:15:00|29.36|29.28|29.33|29.25|29.36|29.28|29.33|29.25|4
1655878530000|2022-06-22 06:15:30|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1655878570000|2022-06-22 06:16:10|||||||||1
1655878610000|2022-06-22 06:16:50|29.33|29.25|29.31|29.23|29.35|29.27|29.31|29.23|14
1655878620000|2022-06-22 06:17:00|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|6
1655878630000|2022-06-22 06:17:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655878640000|2022-06-22 06:17:20|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|1
1655878690000|2022-06-22 06:18:10|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|2
1655878700000|2022-06-22 06:18:20|29.33|29.25|29.31|29.23|29.35|29.27|29.31|29.23|4
1655878710000|2022-06-22 06:18:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|9
1655878720000|2022-06-22 06:18:40|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|0
1655878730000|2022-06-22 06:18:50|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1655878740000|2022-06-22 06:19:00|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1655878750000|2022-06-22 06:19:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655878760000|2022-06-22 06:19:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655878770000|2022-06-22 06:19:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655878780000|2022-06-22 06:19:40|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1655878790000|2022-06-22 06:19:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655878800000|2022-06-22 06:20:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655878810000|2022-06-22 06:20:10|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|0
1655878820000|2022-06-22 06:20:20|29.33|29.25|29.33|29.25|29.35|29.27|29.31|29.23|3
1655878840000|2022-06-22 06:20:40|29.31|29.23|29.33|29.25|29.33|29.25|29.3|29.22|0
1655878860000|2022-06-22 06:21:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655878870000|2022-06-22 06:21:10|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|0
1655878880000|2022-06-22 06:21:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655878920000|2022-06-22 06:22:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655878950000|2022-06-22 06:22:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655879090000|2022-06-22 06:24:50|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|1
1655879150000|2022-06-22 06:25:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1655879160000|2022-06-22 06:26:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655879200000|2022-06-22 06:26:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1655879210000|2022-06-22 06:26:50|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1655879220000|2022-06-22 06:27:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|6
1655879330000|2022-06-22 06:28:50|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|1
1655879340000|2022-06-22 06:29:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655879360000|2022-06-22 06:29:20|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|1
1655879370000|2022-06-22 06:29:30|29.26|29.18|29.26|29.18|29.28|29.2|29.26|29.18|0
1655879390000|2022-06-22 06:29:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1655879410000|2022-06-22 06:30:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655879460000|2022-06-22 06:31:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|1
1655879470000|2022-06-22 06:31:10|29.26|29.18|29.28|29.2|29.28|29.2|29.26|29.18|0
1655879480000|2022-06-22 06:31:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655879490000|2022-06-22 06:31:30|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1655879500000|2022-06-22 06:31:40|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1655879510000|2022-06-22 06:31:50|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655879520000|2022-06-22 06:32:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|2
1655879550000|2022-06-22 06:32:30|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|1
1655879570000|2022-06-22 06:32:50|||||||||3
1655879590000|2022-06-22 06:33:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655879610000|2022-06-22 06:33:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|2
1655879670000|2022-06-22 06:34:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655879690000|2022-06-22 06:34:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|19
1655879830000|2022-06-22 06:37:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|1
1655879840000|2022-06-22 06:37:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1655879850000|2022-06-22 06:37:30|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|0
1655879860000|2022-06-22 06:37:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1655879870000|2022-06-22 06:37:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1655879880000|2022-06-22 06:38:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1655879900000|2022-06-22 06:38:20|29.19|29.11|29.19|29.11|29.19|29.11|29.17|29.09|20
1655879910000|2022-06-22 06:38:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|44
1655879940000|2022-06-22 06:39:00|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|17
1655879950000|2022-06-22 06:39:10|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|0
1655880000000|2022-06-22 06:40:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1655880020000|2022-06-22 06:40:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|3
1655880290000|2022-06-22 06:44:50|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|1
1655880330000|2022-06-22 06:45:30|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|9
1655880430000|2022-06-22 06:47:10|29.11|29.03|29.11|29.03|29.13|29.05|29.1|29.02|0
1655880450000|2022-06-22 06:47:30|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|0
1655880460000|2022-06-22 06:47:40|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1655880510000|2022-06-22 06:48:30|29.11|29.03|29.09|29.01|29.11|29.03|29.08|29|2
1655880520000|2022-06-22 06:48:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1655880560000|2022-06-22 06:49:20|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|0
1655880570000|2022-06-22 06:49:30|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1655880590000|2022-06-22 06:49:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1655880630000|2022-06-22 06:50:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655880660000|2022-06-22 06:51:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1655880670000|2022-06-22 06:51:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655880700000|2022-06-22 06:51:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1655880790000|2022-06-22 06:53:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655880800000|2022-06-22 06:53:20|29.08|29|29.08|29|29.08|29|29.08|29|0
1655880830000|2022-06-22 06:53:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655880840000|2022-06-22 06:54:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1655880850000|2022-06-22 06:54:10|29.09|29.01|29.13|29.05|29.13|29.05|29.09|29.01|25
1655880900000|2022-06-22 06:55:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|1
1655881020000|2022-06-22 06:57:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1655881030000|2022-06-22 06:57:10|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1655881040000|2022-06-22 06:57:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655881150000|2022-06-22 06:59:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1655881160000|2022-06-22 06:59:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655881190000|2022-06-22 06:59:50|29.11|29.03|29.08|29|29.11|29.03|29.08|29|6
1655881200000|2022-06-22 07:00:00|29.09|29.01|29.09|29.01|29.11|29.03|29.08|29|5
1655881210000|2022-06-22 07:00:10|29.11|29.03|29.13|29.05|29.13|29.05|29.08|29|12
1655881220000|2022-06-22 07:00:20|29.14|29.06|29.13|29.05|29.16|29.08|29.13|29.05|5
1655881230000|2022-06-22 07:00:30|29.16|29.08|29.13|29.05|29.16|29.08|29.09|29.01|8
1655881240000|2022-06-22 07:00:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1655881250000|2022-06-22 07:00:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655881270000|2022-06-22 07:01:10|29.14|29.06|29.16|29.08|29.18|29.1|29.14|29.06|3
1655881280000|2022-06-22 07:01:20|29.18|29.1|29.23|29.15|29.23|29.15|29.16|29.08|17
1655881290000|2022-06-22 07:01:30|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|5
1655881300000|2022-06-22 07:01:40|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1655881320000|2022-06-22 07:02:00|29.25|29.17|29.36|29.28|29.36|29.28|29.25|29.17|24
1655881330000|2022-06-22 07:02:10|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|25
1655881340000|2022-06-22 07:02:20|29.33|29.25|29.38|29.3|29.4|29.32|29.33|29.25|1
1655881350000|2022-06-22 07:02:30|29.4|29.32|29.4|29.32|29.41|29.33|29.38|29.3|11
1655881360000|2022-06-22 07:02:40|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|11
1655881370000|2022-06-22 07:02:50|29.41|29.33|29.36|29.28|29.41|29.33|29.36|29.28|2
1655881380000|2022-06-22 07:03:00|29.34|29.26|29.36|29.28|29.36|29.28|29.31|29.23|8
1655881390000|2022-06-22 07:03:10|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|10
1655881400000|2022-06-22 07:03:20|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|16
1655881410000|2022-06-22 07:03:30|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|17
1655881420000|2022-06-22 07:03:40|29.36|29.28|29.4|29.32|29.4|29.32|29.36|29.28|31
1655881430000|2022-06-22 07:03:50|||||||||9
1655881440000|2022-06-22 07:04:00|||||||||19
1655881460000|2022-06-22 07:04:20|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|7
1655881470000|2022-06-22 07:04:30|||||||||25
1655881480000|2022-06-22 07:04:40|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|8
1655881490000|2022-06-22 07:04:50|29.35|29.27|29.36|29.28|29.4|29.32|29.35|29.27|21
1655881500000|2022-06-22 07:05:00|29.38|29.3|29.36|29.28|29.4|29.32|29.36|29.28|6
1655881510000|2022-06-22 07:05:10|29.38|29.3|29.4|29.32|29.41|29.33|29.38|29.3|23
1655881520000|2022-06-22 07:05:20|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1655881560000|2022-06-22 07:06:00|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1655881570000|2022-06-22 07:06:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|48
1655881580000|2022-06-22 07:06:20|29.53|29.45|29.52|29.44|29.53|29.45|29.5|29.42|23
1655881590000|2022-06-22 07:06:30|29.54|29.46|29.55|29.47|29.55|29.47|29.5|29.42|38
1655881600000|2022-06-22 07:06:40|29.57|29.49|29.55|29.47|29.58|29.5|29.55|29.47|8
1655881610000|2022-06-22 07:06:50|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1655881620000|2022-06-22 07:07:00|29.58|29.5|29.6|29.52|29.6|29.52|29.57|29.49|9
1655881630000|2022-06-22 07:07:10|29.62|29.54|29.6|29.52|29.63|29.55|29.6|29.52|22
1655881640000|2022-06-22 07:07:20|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1655881650000|2022-06-22 07:07:30|29.59|29.51|29.6|29.52|29.6|29.52|29.57|29.49|16
1655881660000|2022-06-22 07:07:40|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|0
1655881670000|2022-06-22 07:07:50|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|5
1655881680000|2022-06-22 07:08:00|29.58|29.5|29.55|29.47|29.6|29.52|29.55|29.47|0
1655881690000|2022-06-22 07:08:10|29.53|29.45|29.53|29.45|29.55|29.47|29.5|29.42|15
1655881700000|2022-06-22 07:08:20|29.52|29.44|29.5|29.42|29.55|29.47|29.5|29.42|0
1655881710000|2022-06-22 07:08:30|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|1
1655881720000|2022-06-22 07:08:40|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1655881730000|2022-06-22 07:08:50|29.53|29.45|29.48|29.4|29.53|29.45|29.46|29.38|378
1655881740000|2022-06-22 07:09:00|29.46|29.38|29.48|29.4|29.51|29.43|29.46|29.38|35
1655881750000|2022-06-22 07:09:10|29.46|29.38|29.49|29.41|29.49|29.41|29.46|29.38|3
1655881760000|2022-06-22 07:09:20|29.51|29.43|29.51|29.43|29.51|29.43|29.49|29.41|15
1655881770000|2022-06-22 07:09:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|3
1655881780000|2022-06-22 07:09:40|29.47|29.39|29.49|29.41|29.49|29.41|29.46|29.38|3
1655881790000|2022-06-22 07:09:50|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1655881820000|2022-06-22 07:10:20|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|67
1655881850000|2022-06-22 07:10:50|29.6|29.52|29.55|29.47|29.6|29.52|29.55|29.47|52
1655881860000|2022-06-22 07:11:00|29.56|29.48|29.56|29.48|29.56|29.48|29.53|29.45|0
1655881870000|2022-06-22 07:11:10|29.55|29.47|29.52|29.44|29.56|29.48|29.51|29.43|3
1655881880000|2022-06-22 07:11:20|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1655881890000|2022-06-22 07:11:30|29.51|29.43|29.52|29.44|29.54|29.46|29.51|29.43|0
1655881900000|2022-06-22 07:11:40|29.51|29.43|29.5|29.42|29.52|29.44|29.48|29.4|50
1655881910000|2022-06-22 07:11:50|29.51|29.43|29.52|29.44|29.52|29.44|29.47|29.39|35
1655881930000|2022-06-22 07:12:10|29.56|29.48|29.54|29.46|29.56|29.48|29.52|29.44|18
1655881940000|2022-06-22 07:12:20|29.56|29.48|29.56|29.48|29.56|29.48|29.52|29.44|14
1655881950000|2022-06-22 07:12:30|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|0
1655881960000|2022-06-22 07:12:40|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|6
1655881970000|2022-06-22 07:12:50|29.59|29.51|29.56|29.48|29.61|29.53|29.56|29.48|0
1655881980000|2022-06-22 07:13:00|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|0
1655881990000|2022-06-22 07:13:10|29.56|29.48|29.56|29.48|29.57|29.49|29.56|29.48|0
1655882000000|2022-06-22 07:13:20|29.54|29.46|29.52|29.44|29.54|29.46|29.49|29.41|49
1655882010000|2022-06-22 07:13:30|29.5|29.42|29.47|29.39|29.52|29.44|29.47|29.39|24
1655882020000|2022-06-22 07:13:40|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1655882040000|2022-06-22 07:14:00|29.46|29.38|29.46|29.38|29.47|29.39|29.46|29.38|0
1655882050000|2022-06-22 07:14:10|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|55
1655882060000|2022-06-22 07:14:20|29.44|29.36|29.44|29.36|29.46|29.38|29.44|29.36|6
1655882070000|2022-06-22 07:14:30|29.42|29.34|29.41|29.33|29.44|29.36|29.41|29.33|6
1655882100000|2022-06-22 07:15:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|14
1655882110000|2022-06-22 07:15:10|29.36|29.28|29.39|29.31|29.39|29.31|29.36|29.28|34
1655882120000|2022-06-22 07:15:20|29.41|29.33|29.41|29.33|29.43|29.35|29.39|29.31|41
1655882150000|2022-06-22 07:15:50|29.42|29.34|29.42|29.34|29.44|29.36|29.41|29.33|15
1655882160000|2022-06-22 07:16:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|25
1655882170000|2022-06-22 07:16:10|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|23
1655882180000|2022-06-22 07:16:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|7
1655882190000|2022-06-22 07:16:30|29.44|29.36|29.42|29.34|29.46|29.38|29.42|29.34|6
1655882200000|2022-06-22 07:16:40|29.44|29.36|29.46|29.38|29.46|29.38|29.42|29.34|1
1655882210000|2022-06-22 07:16:50|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|0
1655882220000|2022-06-22 07:17:00|29.42|29.34|29.46|29.38|29.46|29.38|29.41|29.33|0
1655882230000|2022-06-22 07:17:10|29.44|29.36|29.41|29.33|29.46|29.38|29.41|29.33|10
1655882240000|2022-06-22 07:17:20|29.37|29.29|29.39|29.31|29.41|29.33|29.37|29.29|8
1655882250000|2022-06-22 07:17:30|29.37|29.29|29.36|29.28|29.39|29.31|29.36|29.28|0
1655882260000|2022-06-22 07:17:40|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|0
1655882270000|2022-06-22 07:17:50|29.37|29.29|29.36|29.28|29.37|29.29|29.34|29.26|19
1655882280000|2022-06-22 07:18:00|29.34|29.26|29.36|29.28|29.37|29.29|29.34|29.26|0
1655882290000|2022-06-22 07:18:10|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1655882300000|2022-06-22 07:18:20|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1655882310000|2022-06-22 07:18:30|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|3
1655882320000|2022-06-22 07:18:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|2
1655882330000|2022-06-22 07:18:50|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|1
1655882340000|2022-06-22 07:19:00|29.36|29.28|29.36|29.28|29.36|29.28|29.32|29.24|0
1655882350000|2022-06-22 07:19:10|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|0
1655882360000|2022-06-22 07:19:20|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1655882370000|2022-06-22 07:19:30|29.36|29.28|29.32|29.24|29.36|29.28|29.32|29.24|0
1655882380000|2022-06-22 07:19:40|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|6
1655882390000|2022-06-22 07:19:50|29.39|29.31|29.37|29.29|29.41|29.33|29.37|29.29|2
1655882400000|2022-06-22 07:20:00|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|2
1655882410000|2022-06-22 07:20:10|29.37|29.29|29.39|29.31|29.41|29.33|29.37|29.29|3
1655882420000|2022-06-22 07:20:20|29.41|29.33|29.39|29.31|29.41|29.33|29.37|29.29|1
1655882430000|2022-06-22 07:20:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655882440000|2022-06-22 07:20:40|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|0
1655882450000|2022-06-22 07:20:50|29.42|29.34|29.42|29.34|29.44|29.36|29.41|29.33|11
1655882460000|2022-06-22 07:21:00|29.46|29.38|29.46|29.38|29.46|29.38|29.44|29.36|14
1655882470000|2022-06-22 07:21:10|29.44|29.36|29.44|29.36|29.46|29.38|29.42|29.34|21
1655882480000|2022-06-22 07:21:20|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655882520000|2022-06-22 07:22:00|29.48|29.4|29.51|29.43|29.51|29.43|29.46|29.38|12
1655882530000|2022-06-22 07:22:10|29.49|29.41|29.55|29.47|29.55|29.47|29.49|29.41|78
1655882540000|2022-06-22 07:22:20|29.51|29.43|29.55|29.47|29.55|29.47|29.51|29.43|44
1655882580000|2022-06-22 07:23:00|29.53|29.45|29.5|29.42|29.53|29.45|29.46|29.38|18
1655882590000|2022-06-22 07:23:10|29.51|29.43|29.53|29.45|29.55|29.47|29.51|29.43|7
1655882600000|2022-06-22 07:23:20|29.51|29.43|29.51|29.43|29.53|29.45|29.51|29.43|0
1655882610000|2022-06-22 07:23:30|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|0
1655882620000|2022-06-22 07:23:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1655882640000|2022-06-22 07:24:00|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|0
1655882650000|2022-06-22 07:24:10|29.55|29.47|29.56|29.48|29.56|29.48|29.55|29.47|3
1655882660000|2022-06-22 07:24:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1655882680000|2022-06-22 07:24:40|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|1
1655882690000|2022-06-22 07:24:50|29.48|29.4|29.5|29.42|29.51|29.43|29.48|29.4|0
1655882700000|2022-06-22 07:25:00|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|0
1655882710000|2022-06-22 07:25:10|29.5|29.42|29.46|29.38|29.5|29.42|29.46|29.38|9
1655882720000|2022-06-22 07:25:20|29.44|29.36|29.46|29.38|29.46|29.38|29.42|29.34|29
1655882740000|2022-06-22 07:25:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|3
1655882760000|2022-06-22 07:26:00|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|1
1655882770000|2022-06-22 07:26:10|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1655882800000|2022-06-22 07:26:40|||||||||3
1655882810000|2022-06-22 07:26:50|29.48|29.4|29.48|29.4|29.51|29.43|29.48|29.4|2
1655882820000|2022-06-22 07:27:00|29.46|29.38|29.48|29.4|29.48|29.4|29.46|29.38|0
1655882830000|2022-06-22 07:27:10|29.5|29.42|29.46|29.38|29.5|29.42|29.46|29.38|4
1655882840000|2022-06-22 07:27:20|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1655882850000|2022-06-22 07:27:30|29.48|29.4|29.46|29.38|29.5|29.42|29.46|29.38|1
1655882880000|2022-06-22 07:28:00|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|0
1655882890000|2022-06-22 07:28:10|29.44|29.36|29.45|29.37|29.46|29.38|29.43|29.35|0
1655882900000|2022-06-22 07:28:20|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|7
1655882920000|2022-06-22 07:28:40|29.39|29.31|29.38|29.3|29.39|29.31|29.36|29.28|20
1655882930000|2022-06-22 07:28:50|29.36|29.28|29.4|29.32|29.4|29.32|29.36|29.28|3
1655882940000|2022-06-22 07:29:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|3
1655882950000|2022-06-22 07:29:10|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|28
1655882980000|2022-06-22 07:29:40|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|2
1655882990000|2022-06-22 07:29:50|29.4|29.32|29.41|29.33|29.41|29.33|29.38|29.3|0
1655883000000|2022-06-22 07:30:00|29.4|29.32|29.43|29.35|29.45|29.37|29.4|29.32|18
1655883010000|2022-06-22 07:30:10|29.41|29.33|29.43|29.35|29.45|29.37|29.41|29.33|3
1655883020000|2022-06-22 07:30:20|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|0
1655883050000|2022-06-22 07:30:50|29.48|29.4|29.47|29.39|29.5|29.42|29.47|29.39|10
1655883060000|2022-06-22 07:31:00|29.49|29.41|29.42|29.34|29.49|29.41|29.42|29.34|13
1655883070000|2022-06-22 07:31:10|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|30
1655883080000|2022-06-22 07:31:20|29.38|29.3|29.4|29.32|29.4|29.32|29.35|29.27|25
1655883090000|2022-06-22 07:31:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|9
1655883100000|2022-06-22 07:31:40|29.35|29.27|29.36|29.28|29.38|29.3|29.35|29.27|0
1655883110000|2022-06-22 07:31:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655883120000|2022-06-22 07:32:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655883130000|2022-06-22 07:32:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655883150000|2022-06-22 07:32:30|29.33|29.25|29.31|29.23|29.33|29.25|29.3|29.22|3
1655883160000|2022-06-22 07:32:40|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|6
1655883170000|2022-06-22 07:32:50|29.35|29.27|29.33|29.25|29.35|29.27|29.3|29.22|5
1655883180000|2022-06-22 07:33:00|29.35|29.27|29.33|29.25|29.35|29.27|29.31|29.23|22
1655883190000|2022-06-22 07:33:10|29.31|29.23|29.35|29.27|29.35|29.27|29.31|29.23|0
1655883240000|2022-06-22 07:34:00|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|54
1655883270000|2022-06-22 07:34:30|29.31|29.23|29.31|29.23|29.31|29.23|29.3|29.22|55
1655883280000|2022-06-22 07:34:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655883370000|2022-06-22 07:36:10|29.26|29.18|29.3|29.22|29.3|29.22|29.26|29.18|47
1655883390000|2022-06-22 07:36:30|||||||||4
1655883400000|2022-06-22 07:36:40|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|7
1655883450000|2022-06-22 07:37:30|29.37|29.29|29.38|29.3|29.39|29.31|29.37|29.29|55
1655883460000|2022-06-22 07:37:40|29.39|29.31|29.38|29.3|29.4|29.32|29.38|29.3|0
1655883470000|2022-06-22 07:37:50|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|0
1655883480000|2022-06-22 07:38:00|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|0
1655883490000|2022-06-22 07:38:10|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|0
1655883510000|2022-06-22 07:38:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|32
1655883590000|2022-06-22 07:39:50|||||||||18
1655883650000|2022-06-22 07:40:50|||||||||3
1655883680000|2022-06-22 07:41:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|35
1655883720000|2022-06-22 07:42:00|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|73
1655883730000|2022-06-22 07:42:10|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|1
1655883740000|2022-06-22 07:42:20|29.37|29.29|29.37|29.29|29.39|29.31|29.35|29.27|0
1655883750000|2022-06-22 07:42:30|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|0
1655883760000|2022-06-22 07:42:40|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|19
1655883770000|2022-06-22 07:42:50|29.35|29.27|29.35|29.27|29.35|29.27|29.31|29.23|26
1655883790000|2022-06-22 07:43:10|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|57
1655883820000|2022-06-22 07:43:40|29.43|29.35|29.4|29.32|29.44|29.36|29.4|29.32|8
1655883830000|2022-06-22 07:43:50|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|10
1655883840000|2022-06-22 07:44:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1655883850000|2022-06-22 07:44:10|29.44|29.36|29.45|29.37|29.45|29.37|29.43|29.35|0
1655883860000|2022-06-22 07:44:20|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1655883880000|2022-06-22 07:44:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|20
1655883900000|2022-06-22 07:45:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1655883910000|2022-06-22 07:45:10|29.36|29.28|29.41|29.33|29.41|29.33|29.36|29.28|0
1655883960000|2022-06-22 07:46:00|29.37|29.29|29.37|29.29|29.39|29.31|29.36|29.28|21
1655883970000|2022-06-22 07:46:10|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|0
1655883980000|2022-06-22 07:46:20|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|0
1655883990000|2022-06-22 07:46:30|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|0
1655884000000|2022-06-22 07:46:40|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|0
1655884010000|2022-06-22 07:46:50|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|11
1655884020000|2022-06-22 07:47:00|29.42|29.34|29.46|29.38|29.46|29.38|29.42|29.34|5
1655884040000|2022-06-22 07:47:20|29.44|29.36|29.44|29.36|29.46|29.38|29.42|29.34|17
1655884050000|2022-06-22 07:47:30|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655884100000|2022-06-22 07:48:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|2
1655884110000|2022-06-22 07:48:30|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1655884120000|2022-06-22 07:48:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655884190000|2022-06-22 07:49:50|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|2
1655884220000|2022-06-22 07:50:20|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|0
1655884230000|2022-06-22 07:50:30|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1655884250000|2022-06-22 07:50:50|29.37|29.29|29.37|29.29|29.37|29.29|29.36|29.28|0
1655884260000|2022-06-22 07:51:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655884270000|2022-06-22 07:51:10|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|2
1655884280000|2022-06-22 07:51:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655884290000|2022-06-22 07:51:30|29.39|29.31|29.41|29.33|29.41|29.33|29.37|29.29|12
1655884300000|2022-06-22 07:51:40|29.39|29.31|29.39|29.31|29.41|29.33|29.39|29.31|0
1655884310000|2022-06-22 07:51:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655884320000|2022-06-22 07:52:00|29.42|29.34|29.46|29.38|29.46|29.38|29.42|29.34|26
1655884370000|2022-06-22 07:52:50|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|4
1655884380000|2022-06-22 07:53:00|29.44|29.36|29.42|29.34|29.46|29.38|29.41|29.33|21
1655884390000|2022-06-22 07:53:10|29.44|29.36|29.44|29.36|29.46|29.38|29.42|29.34|0
1655884400000|2022-06-22 07:53:20|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|1
1655884450000|2022-06-22 07:54:10|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|1
1655884470000|2022-06-22 07:54:30|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|0
1655884480000|2022-06-22 07:54:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1655884490000|2022-06-22 07:54:50|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|31
1655884540000|2022-06-22 07:55:40|29.48|29.4|29.46|29.38|29.5|29.42|29.46|29.38|35
1655884550000|2022-06-22 07:55:50|||||||||1
1655884560000|2022-06-22 07:56:00|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|11
1655884570000|2022-06-22 07:56:10|29.44|29.36|29.41|29.33|29.44|29.36|29.41|29.33|0
1655884590000|2022-06-22 07:56:30|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1655884600000|2022-06-22 07:56:40|29.43|29.35|29.46|29.38|29.46|29.38|29.41|29.33|0
1655884610000|2022-06-22 07:56:50|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1655884620000|2022-06-22 07:57:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1655884630000|2022-06-22 07:57:10|29.41|29.33|29.41|29.33|29.42|29.34|29.41|29.33|9
1655884690000|2022-06-22 07:58:10|29.39|29.31|29.41|29.33|29.41|29.33|29.39|29.31|6
1655884770000|2022-06-22 07:59:30|29.42|29.34|29.42|29.34|29.44|29.36|29.41|29.33|1
1655884780000|2022-06-22 07:59:40|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|0
1655884790000|2022-06-22 07:59:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655884800000|2022-06-22 08:00:00|29.43|29.35|29.41|29.33|29.45|29.37|29.41|29.33|7
1655884820000|2022-06-22 08:00:20|29.36|29.28|29.41|29.33|29.41|29.33|29.36|29.28|11
1655884850000|2022-06-22 08:00:50|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|1
1655884860000|2022-06-22 08:01:00|29.4|29.32|29.38|29.3|29.4|29.32|29.36|29.28|17
1655884870000|2022-06-22 08:01:10|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|0
1655884880000|2022-06-22 08:01:20|29.33|29.25|29.36|29.28|29.36|29.28|29.33|29.25|9
1655884890000|2022-06-22 08:01:30|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|13
1655884900000|2022-06-22 08:01:40|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1655884910000|2022-06-22 08:01:50|29.36|29.28|29.38|29.3|29.4|29.32|29.36|29.28|10
1655884920000|2022-06-22 08:02:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655884930000|2022-06-22 08:02:10|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|5
1655884940000|2022-06-22 08:02:20|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655884950000|2022-06-22 08:02:30|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655884970000|2022-06-22 08:02:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655884980000|2022-06-22 08:03:00|29.41|29.33|29.46|29.38|29.46|29.38|29.41|29.33|2
1655884990000|2022-06-22 08:03:10|29.45|29.37|29.48|29.4|29.5|29.42|29.45|29.37|39
1655885000000|2022-06-22 08:03:20|29.46|29.38|29.5|29.42|29.5|29.42|29.46|29.38|2
1655885010000|2022-06-22 08:03:30|29.48|29.4|29.48|29.4|29.5|29.42|29.48|29.4|20
1655885020000|2022-06-22 08:03:40|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|0
1655885030000|2022-06-22 08:03:50|29.48|29.4|29.46|29.38|29.48|29.4|29.45|29.37|16
1655885040000|2022-06-22 08:04:00|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|0
1655885050000|2022-06-22 08:04:10|29.41|29.33|29.45|29.37|29.45|29.37|29.41|29.33|42
1655885170000|2022-06-22 08:06:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|9
1655885180000|2022-06-22 08:06:20|29.49|29.41|29.48|29.4|29.5|29.42|29.48|29.4|2
1655885190000|2022-06-22 08:06:30|29.5|29.42|29.5|29.42|29.5|29.42|29.48|29.4|0
1655885210000|2022-06-22 08:06:50|29.52|29.44|29.52|29.44|29.52|29.44|29.5|29.42|44
1655885220000|2022-06-22 08:07:00|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|1
1655885280000|2022-06-22 08:08:00|||||||||9
1655885300000|2022-06-22 08:08:20|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|3
1655885310000|2022-06-22 08:08:30|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|6
1655885320000|2022-06-22 08:08:40|29.45|29.37|29.46|29.38|29.46|29.38|29.41|29.33|114
1655885360000|2022-06-22 08:09:20|29.45|29.37|29.45|29.37|29.45|29.37|29.43|29.35|53
1655885370000|2022-06-22 08:09:30|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655885390000|2022-06-22 08:09:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|30
1655885400000|2022-06-22 08:10:00|29.45|29.37|29.41|29.33|29.45|29.37|29.41|29.33|11
1655885440000|2022-06-22 08:10:40|29.39|29.31|29.4|29.32|29.4|29.32|29.38|29.3|19
1655885450000|2022-06-22 08:10:50|29.41|29.33|29.41|29.33|29.41|29.33|29.4|29.32|16
1655885460000|2022-06-22 08:11:00|29.4|29.32|29.36|29.28|29.4|29.32|29.36|29.28|20
1655885470000|2022-06-22 08:11:10|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1655885580000|2022-06-22 08:13:00|||||||||10
1655885620000|2022-06-22 08:13:40|29.33|29.25|29.31|29.23|29.33|29.25|29.31|29.23|14
1655885660000|2022-06-22 08:14:20|29.33|29.25|29.31|29.23|29.34|29.26|29.31|29.23|2
1655885670000|2022-06-22 08:14:30|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|1
1655885680000|2022-06-22 08:14:40|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|0
1655885690000|2022-06-22 08:14:50|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1655885700000|2022-06-22 08:15:00|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|22
1655885760000|2022-06-22 08:16:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1655885770000|2022-06-22 08:16:10|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1655885780000|2022-06-22 08:16:20|||||||||1
1655885800000|2022-06-22 08:16:40|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655885810000|2022-06-22 08:16:50|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655885820000|2022-06-22 08:17:00|29.4|29.32|29.36|29.28|29.4|29.32|29.36|29.28|2
1655885860000|2022-06-22 08:17:40|29.32|29.24|29.36|29.28|29.36|29.28|29.32|29.24|1
1655885870000|2022-06-22 08:17:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|2
1655885880000|2022-06-22 08:18:00|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1655885890000|2022-06-22 08:18:10|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|1
1655885900000|2022-06-22 08:18:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655885920000|2022-06-22 08:18:40|29.38|29.3|29.4|29.32|29.4|29.32|29.36|29.28|28
1655885930000|2022-06-22 08:18:50|29.38|29.3|29.38|29.3|29.4|29.32|29.38|29.3|2
1655885940000|2022-06-22 08:19:00|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|4
1655885950000|2022-06-22 08:19:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655885990000|2022-06-22 08:19:50|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|10
1655886010000|2022-06-22 08:20:10|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655886020000|2022-06-22 08:20:20|29.38|29.3|29.38|29.3|29.4|29.32|29.36|29.28|22
1655886030000|2022-06-22 08:20:30|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|0
1655886040000|2022-06-22 08:20:40|29.38|29.3|29.39|29.31|29.39|29.31|29.36|29.28|5
1655886050000|2022-06-22 08:20:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655886070000|2022-06-22 08:21:10|29.39|29.31|29.41|29.33|29.41|29.33|29.38|29.3|3
1655886100000|2022-06-22 08:21:40|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|3
1655886110000|2022-06-22 08:21:50|29.39|29.31|29.36|29.28|29.41|29.33|29.36|29.28|3
1655886180000|2022-06-22 08:23:00|||||||||1
1655886210000|2022-06-22 08:23:30|29.38|29.3|29.41|29.33|29.41|29.33|29.37|29.29|2
1655886220000|2022-06-22 08:23:40|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|22
1655886230000|2022-06-22 08:23:50|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|25
1655886240000|2022-06-22 08:24:00|29.45|29.37|29.43|29.35|29.45|29.37|29.41|29.33|2
1655886250000|2022-06-22 08:24:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655886260000|2022-06-22 08:24:20|||||||||6
1655886270000|2022-06-22 08:24:30|29.43|29.35|29.43|29.35|29.43|29.35|29.41|29.33|2
1655886280000|2022-06-22 08:24:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655886310000|2022-06-22 08:25:10|29.46|29.38|29.41|29.33|29.46|29.38|29.41|29.33|31
1655886350000|2022-06-22 08:25:50|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|63
1655886360000|2022-06-22 08:26:00|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|0
1655886370000|2022-06-22 08:26:10|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655886380000|2022-06-22 08:26:20|29.4|29.32|29.36|29.28|29.41|29.33|29.36|29.28|19
1655886400000|2022-06-22 08:26:40|29.34|29.26|29.34|29.26|29.36|29.28|29.31|29.23|29
1655886410000|2022-06-22 08:26:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655886440000|2022-06-22 08:27:20|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|0
1655886470000|2022-06-22 08:27:50|29.34|29.26|29.36|29.28|29.36|29.28|29.34|29.26|3
1655886490000|2022-06-22 08:28:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|9
1655886500000|2022-06-22 08:28:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655886510000|2022-06-22 08:28:30|||||||||1
1655886520000|2022-06-22 08:28:40|||||||||1
1655886530000|2022-06-22 08:28:50|29.39|29.31|29.41|29.33|29.41|29.33|29.36|29.28|13
1655886540000|2022-06-22 08:29:00|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|0
1655886550000|2022-06-22 08:29:10|29.37|29.29|29.39|29.31|29.41|29.33|29.37|29.29|6
1655886560000|2022-06-22 08:29:20|29.37|29.29|29.36|29.28|29.39|29.31|29.36|29.28|0
1655886590000|2022-06-22 08:29:50|||||||||1
1655886620000|2022-06-22 08:30:20|||||||||21
1655886640000|2022-06-22 08:30:40|29.34|29.26|29.34|29.26|29.34|29.26|29.31|29.23|16
1655886650000|2022-06-22 08:30:50|29.32|29.24|29.31|29.23|29.34|29.26|29.31|29.23|8
1655886660000|2022-06-22 08:31:00|||||||||8
1655886690000|2022-06-22 08:31:30|29.33|29.25|29.36|29.28|29.36|29.28|29.33|29.25|15
1655886720000|2022-06-22 08:32:00|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|39
1655886730000|2022-06-22 08:32:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1655886740000|2022-06-22 08:32:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655886780000|2022-06-22 08:33:00|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|11
1655886790000|2022-06-22 08:33:10|29.28|29.2|29.31|29.23|29.31|29.23|29.28|29.2|3
1655886890000|2022-06-22 08:34:50|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|2
1655886900000|2022-06-22 08:35:00|29.28|29.2|29.29|29.21|29.31|29.23|29.26|29.18|0
1655886910000|2022-06-22 08:35:10|29.31|29.23|29.29|29.21|29.31|29.23|29.26|29.18|0
1655886920000|2022-06-22 08:35:20|29.28|29.2|29.26|29.18|29.29|29.21|29.26|29.18|0
1655886930000|2022-06-22 08:35:30|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|0
1655886940000|2022-06-22 08:35:40|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|7
1655886980000|2022-06-22 08:36:20|29.22|29.14|29.23|29.15|29.25|29.17|29.22|29.14|14
1655886990000|2022-06-22 08:36:30|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1655887020000|2022-06-22 08:37:00|29.16|29.08|29.16|29.08|29.18|29.1|29.16|29.08|2
1655887030000|2022-06-22 08:37:10|29.19|29.11|29.19|29.11|29.21|29.13|29.16|29.08|11
1655887040000|2022-06-22 08:37:20|29.21|29.13|29.18|29.1|29.21|29.13|29.16|29.08|3
1655887050000|2022-06-22 08:37:30|29.21|29.13|29.19|29.11|29.21|29.13|29.18|29.1|0
1655887060000|2022-06-22 08:37:40|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1655887070000|2022-06-22 08:37:50|||||||||2
1655887080000|2022-06-22 08:38:00|||||||||1
1655887090000|2022-06-22 08:38:10|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|6
1655887100000|2022-06-22 08:38:20|29.21|29.13|29.25|29.17|29.25|29.17|29.21|29.13|1
1655887120000|2022-06-22 08:38:40|29.23|29.15|29.23|29.15|29.23|29.15|29.21|29.13|11
1655887130000|2022-06-22 08:38:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655887150000|2022-06-22 08:39:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655887190000|2022-06-22 08:39:50|||||||||1
1655887200000|2022-06-22 08:40:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|9
1655887220000|2022-06-22 08:40:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|44
1655887280000|2022-06-22 08:41:20|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|7
1655887290000|2022-06-22 08:41:30|29.28|29.2|29.28|29.2|29.28|29.2|29.26|29.18|0
1655887300000|2022-06-22 08:41:40|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|0
1655887310000|2022-06-22 08:41:50|29.3|29.22|29.3|29.22|29.31|29.23|29.3|29.22|0
1655887320000|2022-06-22 08:42:00|29.31|29.23|29.31|29.23|29.31|29.23|29.3|29.22|0
1655887340000|2022-06-22 08:42:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|1
1655887350000|2022-06-22 08:42:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655887370000|2022-06-22 08:42:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655887400000|2022-06-22 08:43:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1655887410000|2022-06-22 08:43:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|9
1655887420000|2022-06-22 08:43:40|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1655887430000|2022-06-22 08:43:50|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1655887440000|2022-06-22 08:44:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655887460000|2022-06-22 08:44:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655887470000|2022-06-22 08:44:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655887500000|2022-06-22 08:45:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655887510000|2022-06-22 08:45:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1655887520000|2022-06-22 08:45:20|29.38|29.3|29.38|29.3|29.4|29.32|29.36|29.28|3
1655887530000|2022-06-22 08:45:30|29.36|29.28|29.4|29.32|29.4|29.32|29.36|29.28|0
1655887550000|2022-06-22 08:45:50|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1655887560000|2022-06-22 08:46:00|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655887570000|2022-06-22 08:46:10|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655887580000|2022-06-22 08:46:20|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655887590000|2022-06-22 08:46:30|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|0
1655887600000|2022-06-22 08:46:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655887620000|2022-06-22 08:47:00|29.41|29.33|29.41|29.33|29.45|29.37|29.41|29.33|60
1655887630000|2022-06-22 08:47:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|29
1655887640000|2022-06-22 08:47:20|||||||||6
1655887670000|2022-06-22 08:47:50|29.46|29.38|29.48|29.4|29.48|29.4|29.45|29.37|26
1655887680000|2022-06-22 08:48:00|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|1
1655887710000|2022-06-22 08:48:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|51
1655887720000|2022-06-22 08:48:40|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|0
1655887730000|2022-06-22 08:48:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655887740000|2022-06-22 08:49:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1655887750000|2022-06-22 08:49:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|14
1655887760000|2022-06-22 08:49:20|29.46|29.38|29.5|29.42|29.5|29.42|29.46|29.38|0
1655887790000|2022-06-22 08:49:50|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|2
1655887830000|2022-06-22 08:50:30|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|2
1655887840000|2022-06-22 08:50:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1655887860000|2022-06-22 08:51:00|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|1
1655887870000|2022-06-22 08:51:10|29.43|29.35|29.41|29.33|29.45|29.37|29.41|29.33|12
1655887920000|2022-06-22 08:52:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|1
1655887940000|2022-06-22 08:52:20|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|6
1655887950000|2022-06-22 08:52:30|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|2
1655887960000|2022-06-22 08:52:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1655887970000|2022-06-22 08:52:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655887980000|2022-06-22 08:53:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|3
1655887990000|2022-06-22 08:53:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1655888040000|2022-06-22 08:54:00|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|5
1655888070000|2022-06-22 08:54:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1655888080000|2022-06-22 08:54:40|29.4|29.32|29.38|29.3|29.4|29.32|29.36|29.28|9
1655888090000|2022-06-22 08:54:50|29.36|29.28|29.31|29.23|29.36|29.28|29.31|29.23|5
1655888100000|2022-06-22 08:55:00|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|8
1655888130000|2022-06-22 08:55:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|2
1655888160000|2022-06-22 08:56:00|||||||||17
1655888220000|2022-06-22 08:57:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655888230000|2022-06-22 08:57:10|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1655888240000|2022-06-22 08:57:20|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1655888250000|2022-06-22 08:57:30|29.38|29.3|29.38|29.3|29.4|29.32|29.36|29.28|50
1655888260000|2022-06-22 08:57:40|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|0
1655888330000|2022-06-22 08:58:50|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|4
1655888340000|2022-06-22 08:59:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|29
1655888370000|2022-06-22 08:59:30|||||||||1
1655888390000|2022-06-22 08:59:50|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|0
1655888400000|2022-06-22 09:00:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|2
1655888410000|2022-06-22 09:00:10|29.35|29.27|29.31|29.23|29.35|29.27|29.31|29.23|1
1655888420000|2022-06-22 09:00:20|29.3|29.22|29.31|29.23|29.31|29.23|29.3|29.22|0
1655888450000|2022-06-22 09:00:50|29.3|29.22|29.3|29.22|29.31|29.23|29.3|29.22|0
1655888460000|2022-06-22 09:01:00|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|25
1655888480000|2022-06-22 09:01:20|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|0
1655888500000|2022-06-22 09:01:40|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|0
1655888510000|2022-06-22 09:01:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655888520000|2022-06-22 09:02:00|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|1
1655888540000|2022-06-22 09:02:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655888550000|2022-06-22 09:02:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655888610000|2022-06-22 09:03:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|12
1655888620000|2022-06-22 09:03:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655888650000|2022-06-22 09:04:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|16
1655888660000|2022-06-22 09:04:20|29.25|29.17|29.25|29.17|29.26|29.18|29.25|29.17|0
1655888670000|2022-06-22 09:04:30|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|0
1655888760000|2022-06-22 09:06:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|2
1655888790000|2022-06-22 09:06:30|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|10
1655888800000|2022-06-22 09:06:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655888820000|2022-06-22 09:07:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|2
1655888860000|2022-06-22 09:07:40|||||||||1
1655889000000|2022-06-22 09:10:00|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|1
1655889010000|2022-06-22 09:10:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|2
1655889020000|2022-06-22 09:10:20|29.31|29.23|29.35|29.27|29.35|29.27|29.31|29.23|0
1655889180000|2022-06-22 09:13:00|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|6
1655889270000|2022-06-22 09:14:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1655889290000|2022-06-22 09:14:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|4
1655889340000|2022-06-22 09:15:40|29.31|29.23|29.3|29.22|29.33|29.25|29.3|29.22|16
1655889350000|2022-06-22 09:15:50|29.28|29.2|29.29|29.21|29.3|29.22|29.28|29.2|3
1655889360000|2022-06-22 09:16:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1655889370000|2022-06-22 09:16:10|||||||||1
1655889410000|2022-06-22 09:16:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1655889440000|2022-06-22 09:17:20|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|2
1655889460000|2022-06-22 09:17:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1655889480000|2022-06-22 09:18:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1655889490000|2022-06-22 09:18:10|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|2
1655889510000|2022-06-22 09:18:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655889540000|2022-06-22 09:19:00|||||||||21
1655889550000|2022-06-22 09:19:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|3
1655889560000|2022-06-22 09:19:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655889670000|2022-06-22 09:21:10|||||||||1
1655889700000|2022-06-22 09:21:40|29.24|29.16|29.21|29.13|29.24|29.16|29.21|29.13|2
1655889730000|2022-06-22 09:22:10|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1655889740000|2022-06-22 09:22:20|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|0
1655889750000|2022-06-22 09:22:30|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|0
1655889890000|2022-06-22 09:24:50|29.21|29.13|29.25|29.17|29.25|29.17|29.21|29.13|2
1655889950000|2022-06-22 09:25:50|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|10
1655889980000|2022-06-22 09:26:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1655890000000|2022-06-22 09:26:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1655890020000|2022-06-22 09:27:00|29.28|29.2|29.28|29.2|29.29|29.21|29.26|29.18|4
1655890030000|2022-06-22 09:27:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1655890040000|2022-06-22 09:27:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1655890050000|2022-06-22 09:27:30|29.29|29.21|29.29|29.21|29.29|29.21|29.28|29.2|0
1655890060000|2022-06-22 09:27:40|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1655890070000|2022-06-22 09:27:50|29.28|29.2|29.28|29.2|29.29|29.21|29.28|29.2|0
1655890080000|2022-06-22 09:28:00|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|1
1655890090000|2022-06-22 09:28:10|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1655890110000|2022-06-22 09:28:30|29.29|29.21|29.29|29.21|29.29|29.21|29.28|29.2|0
1655890120000|2022-06-22 09:28:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1655890130000|2022-06-22 09:28:50|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1655890140000|2022-06-22 09:29:00|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1655890150000|2022-06-22 09:29:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1655890160000|2022-06-22 09:29:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1655890180000|2022-06-22 09:29:40|||||||||30
1655890200000|2022-06-22 09:30:00|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1655890240000|2022-06-22 09:30:40|29.29|29.21|29.33|29.25|29.33|29.25|29.29|29.21|13
1655890260000|2022-06-22 09:31:00|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|27
1655890270000|2022-06-22 09:31:10|29.33|29.25|29.33|29.25|29.33|29.25|29.31|29.23|3
1655890280000|2022-06-22 09:31:20|29.29|29.21|29.33|29.25|29.33|29.25|29.29|29.21|4
1655890290000|2022-06-22 09:31:30|||||||||2
1655890340000|2022-06-22 09:32:20|||||||||12
1655890360000|2022-06-22 09:32:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1655890370000|2022-06-22 09:32:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655890520000|2022-06-22 09:35:20|||||||||1
1655890530000|2022-06-22 09:35:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|2
1655890540000|2022-06-22 09:35:40|29.33|29.25|29.36|29.28|29.36|29.28|29.33|29.25|0
1655890550000|2022-06-22 09:35:50|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1655890580000|2022-06-22 09:36:20|||||||||4
1655890590000|2022-06-22 09:36:30|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|11
1655890620000|2022-06-22 09:37:00|29.31|29.23|29.28|29.2|29.33|29.25|29.28|29.2|5
1655890630000|2022-06-22 09:37:10|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1655890680000|2022-06-22 09:38:00|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1655890690000|2022-06-22 09:38:10|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1655890700000|2022-06-22 09:38:20|29.29|29.21|29.31|29.23|29.31|29.23|29.29|29.21|0
1655890710000|2022-06-22 09:38:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655890760000|2022-06-22 09:39:20|||||||||1
1655890770000|2022-06-22 09:39:30|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|2
1655890840000|2022-06-22 09:40:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|41
1655890850000|2022-06-22 09:40:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655890880000|2022-06-22 09:41:20|||||||||13
1655890900000|2022-06-22 09:41:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655890910000|2022-06-22 09:41:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655890920000|2022-06-22 09:42:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1655890930000|2022-06-22 09:42:10|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1655890940000|2022-06-22 09:42:20|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1655890960000|2022-06-22 09:42:40|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1655890970000|2022-06-22 09:42:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655890980000|2022-06-22 09:43:00|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1655891000000|2022-06-22 09:43:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|27
1655891030000|2022-06-22 09:43:50|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|4
1655891040000|2022-06-22 09:44:00|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|22
1655891070000|2022-06-22 09:44:30|29.32|29.24|29.32|29.24|29.33|29.25|29.3|29.22|2
1655891080000|2022-06-22 09:44:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|2
1655891090000|2022-06-22 09:44:50|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|2
1655891100000|2022-06-22 09:45:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655891120000|2022-06-22 09:45:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|2
1655891150000|2022-06-22 09:45:50|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1655891180000|2022-06-22 09:46:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|12
1655891220000|2022-06-22 09:47:00|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1655891230000|2022-06-22 09:47:10|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1655891240000|2022-06-22 09:47:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655891250000|2022-06-22 09:47:30|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1655891260000|2022-06-22 09:47:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655891270000|2022-06-22 09:47:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655891280000|2022-06-22 09:48:00|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|28
1655891290000|2022-06-22 09:48:10|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1655891340000|2022-06-22 09:49:00|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|4
1655891350000|2022-06-22 09:49:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655891430000|2022-06-22 09:50:30|||||||||1
1655891440000|2022-06-22 09:50:40|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|2
1655891450000|2022-06-22 09:50:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1655891460000|2022-06-22 09:51:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655891500000|2022-06-22 09:51:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1655891510000|2022-06-22 09:51:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655891540000|2022-06-22 09:52:20|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|19
1655891550000|2022-06-22 09:52:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|19
1655891560000|2022-06-22 09:52:40|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|15
1655891570000|2022-06-22 09:52:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1655891580000|2022-06-22 09:53:00|29.37|29.29|29.35|29.27|29.37|29.29|29.33|29.25|18
1655891590000|2022-06-22 09:53:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655891630000|2022-06-22 09:53:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|11
1655891660000|2022-06-22 09:54:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1655891670000|2022-06-22 09:54:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1655891680000|2022-06-22 09:54:40|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1655891690000|2022-06-22 09:54:50|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1655891700000|2022-06-22 09:55:00|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1655891710000|2022-06-22 09:55:10|29.32|29.24|29.3|29.22|29.32|29.24|29.28|29.2|6
1655891720000|2022-06-22 09:55:20|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|15
1655891730000|2022-06-22 09:55:30|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1655891740000|2022-06-22 09:55:40|||||||||3
1655891750000|2022-06-22 09:55:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|6
1655891760000|2022-06-22 09:56:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1655891780000|2022-06-22 09:56:20|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|1
1655891900000|2022-06-22 09:58:20|29.31|29.23|29.33|29.25|29.33|29.25|29.31|29.23|11
1655892000000|2022-06-22 10:00:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|10
1655892050000|2022-06-22 10:00:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655892060000|2022-06-22 10:01:00|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|0
1655892100000|2022-06-22 10:01:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1655892110000|2022-06-22 10:01:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1655892130000|2022-06-22 10:02:10|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|18
1655892140000|2022-06-22 10:02:20|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|2
1655892260000|2022-06-22 10:04:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|4
1655892270000|2022-06-22 10:04:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1655892280000|2022-06-22 10:04:40|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|46
1655892300000|2022-06-22 10:05:00|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|14
1655892310000|2022-06-22 10:05:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|1
1655892320000|2022-06-22 10:05:20|29.32|29.24|29.28|29.2|29.32|29.24|29.28|29.2|7
1655892430000|2022-06-22 10:07:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1655892440000|2022-06-22 10:07:20|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1655892450000|2022-06-22 10:07:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1655892480000|2022-06-22 10:08:00|29.26|29.18|29.26|29.18|29.28|29.2|29.26|29.18|4
1655892490000|2022-06-22 10:08:10|29.28|29.2|29.24|29.16|29.28|29.2|29.24|29.16|4
1655892550000|2022-06-22 10:09:10|29.28|29.2|29.24|29.16|29.28|29.2|29.24|29.16|28
1655892800000|2022-06-22 10:13:20|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|9
1655892840000|2022-06-22 10:14:00|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1655892860000|2022-06-22 10:14:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|7
1655893120000|2022-06-22 10:18:40|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|19
1655893180000|2022-06-22 10:19:40|29.28|29.2|29.26|29.18|29.28|29.2|29.26|29.18|23
1655893190000|2022-06-22 10:19:50|29.24|29.16|29.29|29.21|29.29|29.21|29.24|29.16|25
1655893200000|2022-06-22 10:20:00|29.26|29.18|29.29|29.21|29.29|29.21|29.26|29.18|35
1655893220000|2022-06-22 10:20:20|29.28|29.2|29.24|29.16|29.29|29.21|29.24|29.16|39
1655893240000|2022-06-22 10:20:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1655893250000|2022-06-22 10:20:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1655893290000|2022-06-22 10:21:30|29.21|29.13|29.24|29.16|29.24|29.16|29.21|29.13|14
1655893310000|2022-06-22 10:21:50|||||||||11
1655893370000|2022-06-22 10:22:50|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|4
1655893380000|2022-06-22 10:23:00|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|2
1655893390000|2022-06-22 10:23:10|29.24|29.16|29.24|29.16|29.24|29.16|29.23|29.15|0
1655893410000|2022-06-22 10:23:30|29.23|29.15|29.24|29.16|29.24|29.16|29.21|29.13|9
1655893440000|2022-06-22 10:24:00|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|2
1655893460000|2022-06-22 10:24:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1655893470000|2022-06-22 10:24:30|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1655893490000|2022-06-22 10:24:50|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|0
1655893510000|2022-06-22 10:25:10|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|0
1655893530000|2022-06-22 10:25:30|||||||||3
1655893570000|2022-06-22 10:26:10|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|0
1655893580000|2022-06-22 10:26:20|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|1
1655893640000|2022-06-22 10:27:20|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|0
1655893680000|2022-06-22 10:28:00|29.18|29.1|29.18|29.1|29.19|29.11|29.18|29.1|16
1655893690000|2022-06-22 10:28:10|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|1
1655893710000|2022-06-22 10:28:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1655893750000|2022-06-22 10:29:10|||||||||7
1655893790000|2022-06-22 10:29:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|51
1655893800000|2022-06-22 10:30:00|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|5
1655893810000|2022-06-22 10:30:10|29.16|29.08|29.16|29.08|29.16|29.08|29.15|29.07|0
1655893890000|2022-06-22 10:31:30|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|3
1655893940000|2022-06-22 10:32:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|24
1655893950000|2022-06-22 10:32:30|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1655893970000|2022-06-22 10:32:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1655893980000|2022-06-22 10:33:00|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|5
1655894020000|2022-06-22 10:33:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1655894030000|2022-06-22 10:33:50|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1655894040000|2022-06-22 10:34:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|40
1655894050000|2022-06-22 10:34:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|2
1655894140000|2022-06-22 10:35:40|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|4
1655894150000|2022-06-22 10:35:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|13
1655894160000|2022-06-22 10:36:00|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|3
1655894200000|2022-06-22 10:36:40|29.08|29|29.08|29|29.08|29|29.08|29|21
1655894210000|2022-06-22 10:36:50|29.06|28.98|29.08|29|29.08|29|29.06|28.98|3
1655894220000|2022-06-22 10:37:00|29.06|28.98|29.08|29|29.08|29|29.06|28.98|3
1655894230000|2022-06-22 10:37:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|1
1655894260000|2022-06-22 10:37:40|29.08|29|29.08|29|29.08|29|29.06|28.98|13
1655894270000|2022-06-22 10:37:50|29.09|29.01|29.11|29.03|29.11|29.03|29.08|29|0
1655894280000|2022-06-22 10:38:00|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|8
1655894300000|2022-06-22 10:38:20|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|0
1655894340000|2022-06-22 10:39:00|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1655894380000|2022-06-22 10:39:40|29.08|29|29.06|28.98|29.08|29|29.06|28.98|21
1655894390000|2022-06-22 10:39:50|29.08|29|29.09|29.01|29.09|29.01|29.08|29|5
1655894400000|2022-06-22 10:40:00|29.08|29|29.1|29.02|29.11|29.03|29.08|29|0
1655894410000|2022-06-22 10:40:10|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1655894530000|2022-06-22 10:42:10|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|45
1655894540000|2022-06-22 10:42:20|29.11|29.03|29.14|29.06|29.14|29.06|29.11|29.03|7
1655894550000|2022-06-22 10:42:30|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|8
1655894560000|2022-06-22 10:42:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1655894580000|2022-06-22 10:43:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1655894600000|2022-06-22 10:43:20|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1655894630000|2022-06-22 10:43:50|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|15
1655894690000|2022-06-22 10:44:50|||||||||9
1655894900000|2022-06-22 10:48:20|29.08|29|29.11|29.03|29.11|29.03|29.08|29|24
1655894920000|2022-06-22 10:48:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1655894940000|2022-06-22 10:49:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655894950000|2022-06-22 10:49:10|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1655894960000|2022-06-22 10:49:20|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1655894970000|2022-06-22 10:49:30|29.08|29|29.06|28.98|29.08|29|29.06|28.98|5
1655895060000|2022-06-22 10:51:00|||||||||15
1655895070000|2022-06-22 10:51:10|29.08|29|29.1|29.02|29.1|29.02|29.06|28.98|4
1655895080000|2022-06-22 10:51:20|29.09|29.01|29.09|29.01|29.1|29.02|29.09|29.01|0
1655895110000|2022-06-22 10:51:50|29.06|28.98|29.08|29|29.09|29.01|29.06|28.98|28
1655895120000|2022-06-22 10:52:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|2
1655895250000|2022-06-22 10:54:10|29.08|29|29.08|29|29.08|29|29.08|29|0
1655895260000|2022-06-22 10:54:20|29.06|28.98|29.08|29|29.08|29|29.06|28.98|11
1655895280000|2022-06-22 10:54:40|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|10
1655895300000|2022-06-22 10:55:00|29.08|29|29.08|29|29.09|29.01|29.06|28.98|12
1655895340000|2022-06-22 10:55:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655895350000|2022-06-22 10:55:50|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1655895390000|2022-06-22 10:56:30|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1655895480000|2022-06-22 10:58:00|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1655895490000|2022-06-22 10:58:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655895550000|2022-06-22 10:59:10|29.1|29.02|29.11|29.03|29.11|29.03|29.1|29.02|0
1655895560000|2022-06-22 10:59:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1655895570000|2022-06-22 10:59:30|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|0
1655895580000|2022-06-22 10:59:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1655895590000|2022-06-22 10:59:50|29.09|29.01|29.1|29.02|29.11|29.03|29.09|29.01|0
1655895600000|2022-06-22 11:00:00|29.09|29.01|29.08|29|29.09|29.01|29.05|28.97|4
1655895610000|2022-06-22 11:00:10|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|23
1655895620000|2022-06-22 11:00:20|29.08|29|29.08|29|29.09|29.01|29.08|29|37
1655895630000|2022-06-22 11:00:30|29.09|29.01|29.06|28.98|29.09|29.01|29.06|28.98|0
1655895650000|2022-06-22 11:00:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|6
1655895680000|2022-06-22 11:01:20|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1655895760000|2022-06-22 11:02:40|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|63
1655895770000|2022-06-22 11:02:50|29|28.92|29.01|28.93|29.01|28.93|29|28.92|1
1655895780000|2022-06-22 11:03:00|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1655895800000|2022-06-22 11:03:20|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1655895820000|2022-06-22 11:03:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1655895830000|2022-06-22 11:03:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1655895860000|2022-06-22 11:04:20|||||||||2
1655895880000|2022-06-22 11:04:40|29|28.92|29|28.92|29.02|28.94|28.99|28.91|13
1655895890000|2022-06-22 11:04:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1655895910000|2022-06-22 11:05:10|29.04|28.96|29.01|28.93|29.04|28.96|28.99|28.91|53
1655895920000|2022-06-22 11:05:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1655895990000|2022-06-22 11:06:30|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|2
1655896050000|2022-06-22 11:07:30|29|28.92|29|28.92|29|28.92|29|28.92|0
1655896070000|2022-06-22 11:07:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1655896080000|2022-06-22 11:08:00|29|28.92|29.04|28.96|29.04|28.96|29|28.92|2
1655896150000|2022-06-22 11:09:10|||||||||6
1655896160000|2022-06-22 11:09:20|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|3
1655896170000|2022-06-22 11:09:30|29|28.92|29.03|28.95|29.03|28.95|28.99|28.91|22
1655896180000|2022-06-22 11:09:40|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|0
1655896200000|2022-06-22 11:10:00|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|11
1655896220000|2022-06-22 11:10:20|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|9
1655896230000|2022-06-22 11:10:30|29|28.92|29|28.92|29|28.92|29|28.92|0
1655896240000|2022-06-22 11:10:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1655896320000|2022-06-22 11:12:00|||||||||17
1655896360000|2022-06-22 11:12:40|||||||||1
1655896430000|2022-06-22 11:13:50|||||||||1
1655896440000|2022-06-22 11:14:00|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|64
1655896520000|2022-06-22 11:15:20|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1655896550000|2022-06-22 11:15:50|||||||||1
1655896560000|2022-06-22 11:16:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|8
1655896570000|2022-06-22 11:16:10|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|5
1655896590000|2022-06-22 11:16:30|29.02|28.94|29.04|28.96|29.04|28.96|29.01|28.93|26
1655896610000|2022-06-22 11:16:50|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|13
1655896620000|2022-06-22 11:17:00|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1655896630000|2022-06-22 11:17:10|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|5
1655896640000|2022-06-22 11:17:20|29.02|28.94|29.02|28.94|29.04|28.96|29.02|28.94|2
1655896650000|2022-06-22 11:17:30|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1655896660000|2022-06-22 11:17:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1655896670000|2022-06-22 11:17:50|||||||||1
1655896680000|2022-06-22 11:18:00|||||||||50
1655896780000|2022-06-22 11:19:40|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|23
1655896790000|2022-06-22 11:19:50|||||||||1
1655896800000|2022-06-22 11:20:00|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|34
1655896810000|2022-06-22 11:20:10|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1655896820000|2022-06-22 11:20:20|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|6
1655896840000|2022-06-22 11:20:40|28.99|28.91|28.96|28.88|28.99|28.91|28.96|28.88|2
1655896860000|2022-06-22 11:21:00|29|28.92|28.99|28.91|29|28.92|28.99|28.91|23
1655896900000|2022-06-22 11:21:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1655896910000|2022-06-22 11:21:50|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1655896920000|2022-06-22 11:22:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1655897030000|2022-06-22 11:23:50|||||||||1
1655897050000|2022-06-22 11:24:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|16
1655897060000|2022-06-22 11:24:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|60
1655897080000|2022-06-22 11:24:40|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1655897090000|2022-06-22 11:24:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1655897170000|2022-06-22 11:26:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|16
1655897180000|2022-06-22 11:26:20|28.99|28.91|28.96|28.88|28.99|28.91|28.96|28.88|3
1655897200000|2022-06-22 11:26:40|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|16
1655897210000|2022-06-22 11:26:50|28.97|28.89|28.97|28.89|28.99|28.91|28.96|28.88|9
1655897220000|2022-06-22 11:27:00|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1655897230000|2022-06-22 11:27:10|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1655897320000|2022-06-22 11:28:40|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|26
1655897330000|2022-06-22 11:28:50|28.95|28.87|28.91|28.83|28.95|28.87|28.91|28.83|4
1655897390000|2022-06-22 11:29:50|||||||||1
1655897410000|2022-06-22 11:30:10|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|9
1655897420000|2022-06-22 11:30:20|28.94|28.86|28.94|28.86|28.96|28.88|28.94|28.86|0
1655897430000|2022-06-22 11:30:30|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|0
1655897470000|2022-06-22 11:31:10|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|10
1655897480000|2022-06-22 11:31:20|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|0
1655897490000|2022-06-22 11:31:30|28.92|28.84|28.91|28.83|28.93|28.85|28.91|28.83|0
1655897510000|2022-06-22 11:31:50|||||||||1
1655897590000|2022-06-22 11:33:10|||||||||2
1655897630000|2022-06-22 11:33:50|||||||||1
1655897680000|2022-06-22 11:34:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|1
1655897690000|2022-06-22 11:34:50|28.91|28.83|28.96|28.88|28.96|28.88|28.91|28.83|4
1655897700000|2022-06-22 11:35:00|28.94|28.86|28.96|28.88|28.96|28.88|28.92|28.84|14
1655897750000|2022-06-22 11:35:50|||||||||1
1655897870000|2022-06-22 11:37:50|||||||||1
1655897890000|2022-06-22 11:38:10|||||||||1
1655897910000|2022-06-22 11:38:30|||||||||2
1655897960000|2022-06-22 11:39:20|||||||||1
1655897990000|2022-06-22 11:39:50|||||||||1
1655898040000|2022-06-22 11:40:40|||||||||7
1655898050000|2022-06-22 11:40:50|||||||||2
1655898060000|2022-06-22 11:41:00|||||||||2
1655898070000|2022-06-22 11:41:10|||||||||3
1655898080000|2022-06-22 11:41:20|||||||||4
1655898090000|2022-06-22 11:41:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|4
1655898100000|2022-06-22 11:41:40|||||||||1
1655898110000|2022-06-22 11:41:50|||||||||3
1655898120000|2022-06-22 11:42:00|||||||||1
1655898130000|2022-06-22 11:42:10|||||||||1
1655898140000|2022-06-22 11:42:20|||||||||2
1655898160000|2022-06-22 11:42:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|9
1655898170000|2022-06-22 11:42:50|||||||||3
1655898190000|2022-06-22 11:43:10|||||||||1
1655898200000|2022-06-22 11:43:20|||||||||1
1655898210000|2022-06-22 11:43:30|||||||||3
1655898230000|2022-06-22 11:43:50|||||||||4
1655898240000|2022-06-22 11:44:00|||||||||2
1655898250000|2022-06-22 11:44:10|||||||||1
1655898260000|2022-06-22 11:44:20|||||||||2
1655898270000|2022-06-22 11:44:30|||||||||1
1655898280000|2022-06-22 11:44:40|||||||||2
1655898290000|2022-06-22 11:44:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|2
1655898300000|2022-06-22 11:45:00|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1655898310000|2022-06-22 11:45:10|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1655898320000|2022-06-22 11:45:20|||||||||2
1655898330000|2022-06-22 11:45:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1655898340000|2022-06-22 11:45:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|13
1655898360000|2022-06-22 11:46:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1655898370000|2022-06-22 11:46:10|28.97|28.89|29.01|28.93|29.01|28.93|28.97|28.89|5
1655898580000|2022-06-22 11:49:40|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|3
1655898600000|2022-06-22 11:50:00|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|0
1655898620000|2022-06-22 11:50:20|||||||||32
1655898720000|2022-06-22 11:52:00|28.98|28.9|29.01|28.93|29.01|28.93|28.98|28.9|9
1655898770000|2022-06-22 11:52:50|28.96|28.88|28.99|28.91|29.01|28.93|28.96|28.88|15
1655898780000|2022-06-22 11:53:00|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1655898790000|2022-06-22 11:53:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1655898800000|2022-06-22 11:53:20|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|1
1655898810000|2022-06-22 11:53:30|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1655898820000|2022-06-22 11:53:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1655898840000|2022-06-22 11:54:00|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1655898860000|2022-06-22 11:54:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1655898870000|2022-06-22 11:54:30|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1655898890000|2022-06-22 11:54:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1655898900000|2022-06-22 11:55:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1655898910000|2022-06-22 11:55:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1655898920000|2022-06-22 11:55:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1655898960000|2022-06-22 11:56:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1655899210000|2022-06-22 12:00:10|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|17
1655899230000|2022-06-22 12:00:30|29.05|28.97|29.06|28.98|29.06|28.98|29.04|28.96|0
1655899240000|2022-06-22 12:00:40|29.05|28.97|29.06|28.98|29.06|28.98|29.05|28.97|2
1655899330000|2022-06-22 12:02:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1655899360000|2022-06-22 12:02:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|52
1655899510000|2022-06-22 12:05:10|||||||||14
1655899520000|2022-06-22 12:05:20|||||||||26
1655899630000|2022-06-22 12:07:10|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|3
1655899640000|2022-06-22 12:07:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|4
1655899660000|2022-06-22 12:07:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1655899680000|2022-06-22 12:08:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1655899690000|2022-06-22 12:08:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1655899700000|2022-06-22 12:08:20|29.02|28.94|29.01|28.93|29.04|28.96|28.99|28.91|7
1655899710000|2022-06-22 12:08:30|29.02|28.94|29.04|28.96|29.04|28.96|28.99|28.91|3
1655899740000|2022-06-22 12:09:00|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|45
1655899750000|2022-06-22 12:09:10|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1655899800000|2022-06-22 12:10:00|||||||||24
1655899880000|2022-06-22 12:11:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|3
1655899890000|2022-06-22 12:11:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1655899970000|2022-06-22 12:12:50|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|9
1655899980000|2022-06-22 12:13:00|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|4
1655899990000|2022-06-22 12:13:10|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1655900140000|2022-06-22 12:15:40|||||||||21
1655900160000|2022-06-22 12:16:00|29.06|28.98|29.09|29.01|29.09|29.01|29.06|28.98|5
1655900180000|2022-06-22 12:16:20|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|3
1655900190000|2022-06-22 12:16:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655900220000|2022-06-22 12:17:00|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|0
1655900230000|2022-06-22 12:17:10|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1655900240000|2022-06-22 12:17:20|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1655900280000|2022-06-22 12:18:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|46
1655900290000|2022-06-22 12:18:10|29.09|29.01|29.11|29.03|29.13|29.05|29.09|29.01|15
1655900300000|2022-06-22 12:18:20|29.09|29.01|29.11|29.03|29.13|29.05|29.09|29.01|5
1655900310000|2022-06-22 12:18:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|5
1655900330000|2022-06-22 12:18:50|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|25
1655900360000|2022-06-22 12:19:20|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1655900370000|2022-06-22 12:19:30|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1655900380000|2022-06-22 12:19:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655900400000|2022-06-22 12:20:00|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1655900410000|2022-06-22 12:20:10|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|13
1655900420000|2022-06-22 12:20:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655900440000|2022-06-22 12:20:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|23
1655900450000|2022-06-22 12:20:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|6
1655900460000|2022-06-22 12:21:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655900470000|2022-06-22 12:21:10|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|14
1655900500000|2022-06-22 12:21:40|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1655900510000|2022-06-22 12:21:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1655900520000|2022-06-22 12:22:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655900560000|2022-06-22 12:22:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|9
1655900580000|2022-06-22 12:23:00|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|0
1655900600000|2022-06-22 12:23:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655900610000|2022-06-22 12:23:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|10
1655900620000|2022-06-22 12:23:40|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|3
1655900630000|2022-06-22 12:23:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655900650000|2022-06-22 12:24:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|2
1655900680000|2022-06-22 12:24:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655900710000|2022-06-22 12:25:10|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|11
1655900740000|2022-06-22 12:25:40|||||||||24
1655900820000|2022-06-22 12:27:00|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|5
1655900860000|2022-06-22 12:27:40|||||||||3
1655900870000|2022-06-22 12:27:50|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1655901010000|2022-06-22 12:30:10|29.16|29.08|29.16|29.08|29.18|29.1|29.13|29.05|12
1655901020000|2022-06-22 12:30:20|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|0
1655901040000|2022-06-22 12:30:40|||||||||15
1655901110000|2022-06-22 12:31:50|||||||||120
1655901130000|2022-06-22 12:32:10|29.19|29.11|29.19|29.11|29.23|29.15|29.19|29.11|68
1655901140000|2022-06-22 12:32:20|||||||||2
1655901150000|2022-06-22 12:32:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|22
1655901160000|2022-06-22 12:32:40|||||||||13
1655901170000|2022-06-22 12:32:50|29.19|29.11|29.21|29.13|29.23|29.15|29.19|29.11|62
1655901180000|2022-06-22 12:33:00|29.19|29.11|29.23|29.15|29.23|29.15|29.19|29.11|0
1655901240000|2022-06-22 12:34:00|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|2
1655901260000|2022-06-22 12:34:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1655901290000|2022-06-22 12:34:50|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1655901300000|2022-06-22 12:35:00|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1655901330000|2022-06-22 12:35:30|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|41
1655901340000|2022-06-22 12:35:40|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1655901380000|2022-06-22 12:36:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1655901440000|2022-06-22 12:37:20|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1655901460000|2022-06-22 12:37:40|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1655901470000|2022-06-22 12:37:50|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|9
1655901490000|2022-06-22 12:38:10|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1655901500000|2022-06-22 12:38:20|29.27|29.19|29.23|29.15|29.27|29.19|29.23|29.15|0
1655901590000|2022-06-22 12:39:50|||||||||3
1655901600000|2022-06-22 12:40:00|||||||||3
1655901610000|2022-06-22 12:40:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1655901620000|2022-06-22 12:40:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1655901630000|2022-06-22 12:40:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1655901650000|2022-06-22 12:40:50|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1655901750000|2022-06-22 12:42:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|37
1655901780000|2022-06-22 12:43:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|0
1655901790000|2022-06-22 12:43:10|29.18|29.1|29.18|29.1|29.2|29.12|29.18|29.1|0
1655901800000|2022-06-22 12:43:20|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|0
1655901810000|2022-06-22 12:43:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1655901820000|2022-06-22 12:43:40|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|7
1655901860000|2022-06-22 12:44:20|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|6
1655901910000|2022-06-22 12:45:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1655901920000|2022-06-22 12:45:20|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1655901930000|2022-06-22 12:45:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1655901940000|2022-06-22 12:45:40|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1655901960000|2022-06-22 12:46:00|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1655902050000|2022-06-22 12:47:30|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|135
1655902060000|2022-06-22 12:47:40|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|30
1655902100000|2022-06-22 12:48:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|108
1655902240000|2022-06-22 12:50:40|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|0
1655902260000|2022-06-22 12:51:00|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1655902270000|2022-06-22 12:51:10|29.22|29.14|29.22|29.14|29.22|29.14|29.2|29.12|0
1655902280000|2022-06-22 12:51:20|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1655902300000|2022-06-22 12:51:40|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|30
1655902310000|2022-06-22 12:51:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1655902320000|2022-06-22 12:52:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|1
1655902370000|2022-06-22 12:52:50|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|79
1655902380000|2022-06-22 12:53:00|29.09|29.01|29.11|29.03|29.13|29.05|29.09|29.01|22
1655902400000|2022-06-22 12:53:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655902410000|2022-06-22 12:53:30|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|1
1655902440000|2022-06-22 12:54:00|||||||||1
1655902470000|2022-06-22 12:54:30|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1655902490000|2022-06-22 12:54:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655902500000|2022-06-22 12:55:00|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1655902550000|2022-06-22 12:55:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|20
1655902560000|2022-06-22 12:56:00|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1655902580000|2022-06-22 12:56:20|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1655902590000|2022-06-22 12:56:30|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1655902600000|2022-06-22 12:56:40|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1655902620000|2022-06-22 12:57:00|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|1
1655902630000|2022-06-22 12:57:10|29.08|29|29.08|29|29.08|29|29.06|28.98|16
1655902640000|2022-06-22 12:57:20|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1655902650000|2022-06-22 12:57:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1655902700000|2022-06-22 12:58:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|24
1655902710000|2022-06-22 12:58:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1655902730000|2022-06-22 12:58:50|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|10
1655902740000|2022-06-22 12:59:00|29.08|29|29.08|29|29.08|29|29.08|29|16
1655902800000|2022-06-22 13:00:00|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|6
1655902810000|2022-06-22 13:00:10|29.08|29|29.08|29|29.08|29|29.08|29|8
1655902910000|2022-06-22 13:01:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655902920000|2022-06-22 13:02:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1655902930000|2022-06-22 13:02:10|29.08|29|29.08|29|29.08|29|29.08|29|0
1655903000000|2022-06-22 13:03:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655903010000|2022-06-22 13:03:30|29.08|29|29.09|29.01|29.09|29.01|29.08|29|2
1655903020000|2022-06-22 13:03:40|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1655903030000|2022-06-22 13:03:50|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1655903040000|2022-06-22 13:04:00|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|4
1655903050000|2022-06-22 13:04:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655903100000|2022-06-22 13:05:00|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|7
1655903110000|2022-06-22 13:05:10|29.14|29.06|29.16|29.08|29.18|29.1|29.14|29.06|1
1655903120000|2022-06-22 13:05:20|29.18|29.1|29.14|29.06|29.18|29.1|29.14|29.06|0
1655903130000|2022-06-22 13:05:30|29.16|29.08|29.14|29.06|29.18|29.1|29.14|29.06|3
1655903140000|2022-06-22 13:05:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655903320000|2022-06-22 13:08:40|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1655903350000|2022-06-22 13:09:10|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|4
1655903360000|2022-06-22 13:09:20|29.09|29.01|29.09|29.01|29.11|29.03|29.09|29.01|0
1655903410000|2022-06-22 13:10:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1655903430000|2022-06-22 13:10:30|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|23
1655903440000|2022-06-22 13:10:40|29.13|29.05|29.13|29.05|29.13|29.05|29.11|29.03|1
1655903630000|2022-06-22 13:13:50|29.11|29.03|29.09|29.01|29.13|29.05|29.09|29.01|17
1655903640000|2022-06-22 13:14:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1655903650000|2022-06-22 13:14:10|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1655903660000|2022-06-22 13:14:20|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1655903670000|2022-06-22 13:14:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|24
1655903690000|2022-06-22 13:14:50|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|2
1655903700000|2022-06-22 13:15:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655903710000|2022-06-22 13:15:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|11
1655903780000|2022-06-22 13:16:20|29.14|29.06|29.14|29.06|29.16|29.08|29.14|29.06|0
1655903790000|2022-06-22 13:16:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|1
1655903800000|2022-06-22 13:16:40|29.17|29.09|29.16|29.08|29.18|29.1|29.13|29.05|30
1655903810000|2022-06-22 13:16:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1655903820000|2022-06-22 13:17:00|29.17|29.09|29.16|29.08|29.18|29.1|29.14|29.06|35
1655903830000|2022-06-22 13:17:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1655903850000|2022-06-22 13:17:30|29.18|29.1|29.16|29.08|29.18|29.1|29.14|29.06|5
1655903860000|2022-06-22 13:17:40|29.14|29.06|29.16|29.08|29.16|29.08|29.14|29.06|6
1655903880000|2022-06-22 13:18:00|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1655903890000|2022-06-22 13:18:10|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|12
1655903900000|2022-06-22 13:18:20|29.16|29.08|29.18|29.1|29.18|29.1|29.16|29.08|0
1655903910000|2022-06-22 13:18:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|8
1655903920000|2022-06-22 13:18:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1655903930000|2022-06-22 13:18:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|20
1655903940000|2022-06-22 13:19:00|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1655903950000|2022-06-22 13:19:10|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1655903960000|2022-06-22 13:19:20|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|0
1655903980000|2022-06-22 13:19:40|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|13
1655903990000|2022-06-22 13:19:50|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1655904000000|2022-06-22 13:20:00|29.11|29.03|29.11|29.03|29.11|29.03|29.09|29.01|2
1655904010000|2022-06-22 13:20:10|29.13|29.05|29.13|29.05|29.13|29.05|29.09|29.01|20
1655904020000|2022-06-22 13:20:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|1
1655904030000|2022-06-22 13:20:30|29.09|29.01|29.11|29.03|29.13|29.05|29.09|29.01|23
1655904040000|2022-06-22 13:20:40|29.13|29.05|29.09|29.01|29.13|29.05|29.09|29.01|9
1655904050000|2022-06-22 13:20:50|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|7
1655904070000|2022-06-22 13:21:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|1
1655904100000|2022-06-22 13:21:40|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1655904110000|2022-06-22 13:21:50|29.11|29.03|29.13|29.05|29.13|29.05|29.09|29.01|7
1655904120000|2022-06-22 13:22:00|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|5
1655904130000|2022-06-22 13:22:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655904150000|2022-06-22 13:22:30|29.08|29|29.08|29|29.09|29.01|29.08|29|0
1655904160000|2022-06-22 13:22:40|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|7
1655904170000|2022-06-22 13:22:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|11
1655904180000|2022-06-22 13:23:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1655904190000|2022-06-22 13:23:10|29.06|28.98|29.06|28.98|29.06|28.98|29.04|28.96|20
1655904200000|2022-06-22 13:23:20|29.08|29|29.08|29|29.08|29|29.08|29|0
1655904230000|2022-06-22 13:23:50|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1655904240000|2022-06-22 13:24:00|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1655904250000|2022-06-22 13:24:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1655904260000|2022-06-22 13:24:20|29.08|29|29.08|29|29.08|29|29.08|29|0
1655904300000|2022-06-22 13:25:00|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1655904370000|2022-06-22 13:26:10|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|5
1655904430000|2022-06-22 13:27:10|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|38
1655904440000|2022-06-22 13:27:20|29.09|29.01|29.09|29.01|29.13|29.05|29.09|29.01|2
1655904450000|2022-06-22 13:27:30|29.11|29.03|29.09|29.01|29.11|29.03|29.09|29.01|0
1655904480000|2022-06-22 13:28:00|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|17
1655904490000|2022-06-22 13:28:10|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|0
1655904500000|2022-06-22 13:28:20|29.04|28.96|29.08|29|29.08|29|29.04|28.96|1
1655904530000|2022-06-22 13:28:50|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|11
1655904540000|2022-06-22 13:29:00|28.99|28.91|29.04|28.96|29.04|28.96|28.99|28.91|23
1655904550000|2022-06-22 13:29:10|29.02|28.94|29.04|28.96|29.04|28.96|28.99|28.91|11
1655904570000|2022-06-22 13:29:30|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|1
1655904590000|2022-06-22 13:29:50|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1655904600000|2022-06-22 13:30:00|29.09|29.01|29.08|29|29.09|29.01|29.06|28.98|6
1655904610000|2022-06-22 13:30:10|29.09|29.01|29.02|28.94|29.09|29.01|28.99|28.91|23
1655904620000|2022-06-22 13:30:20|29|28.92|28.99|28.91|29.04|28.96|28.99|28.91|7
1655904630000|2022-06-22 13:30:30|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1655904640000|2022-06-22 13:30:40|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|3
1655904650000|2022-06-22 13:30:50|29|28.92|28.99|28.91|29.04|28.96|28.99|28.91|4
1655904660000|2022-06-22 13:31:00|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|1
1655904670000|2022-06-22 13:31:10|28.94|28.86|28.94|28.86|28.94|28.86|28.9|28.82|26
1655904680000|2022-06-22 13:31:20|28.92|28.84|28.9|28.82|28.94|28.86|28.9|28.82|2
1655904690000|2022-06-22 13:31:30|||||||||5
1655904700000|2022-06-22 13:31:40|28.89|28.81|28.89|28.81|28.9|28.82|28.89|28.81|14
1655904710000|2022-06-22 13:31:50|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|11
1655904720000|2022-06-22 13:32:00|28.83|28.75|28.81|28.73|28.85|28.77|28.8|28.72|22
1655904730000|2022-06-22 13:32:10|28.8|28.72|28.8|28.72|28.8|28.72|28.79|28.71|18
1655904750000|2022-06-22 13:32:30|28.81|28.73|28.8|28.72|28.85|28.77|28.8|28.72|34
1655904760000|2022-06-22 13:32:40|28.83|28.75|28.85|28.77|28.85|28.77|28.81|28.73|6
1655904770000|2022-06-22 13:32:50|28.81|28.73|28.81|28.73|28.85|28.77|28.81|28.73|25
1655904780000|2022-06-22 13:33:00|28.8|28.72|28.76|28.68|28.8|28.72|28.76|28.68|35
1655904790000|2022-06-22 13:33:10|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|48
1655904800000|2022-06-22 13:33:20|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|12
1655904830000|2022-06-22 13:33:50|28.85|28.77|28.85|28.77|28.85|28.77|28.81|28.73|15
1655904840000|2022-06-22 13:34:00|||||||||12
1655904870000|2022-06-22 13:34:30|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|42
1655904880000|2022-06-22 13:34:40|28.86|28.78|28.85|28.77|28.89|28.81|28.85|28.77|0
1655904890000|2022-06-22 13:34:50|28.84|28.76|28.8|28.72|28.85|28.77|28.8|28.72|4
1655904910000|2022-06-22 13:35:10|28.83|28.75|28.85|28.77|28.85|28.77|28.81|28.73|1
1655904950000|2022-06-22 13:35:50|||||||||40
1655904960000|2022-06-22 13:36:00|28.82|28.74|28.85|28.77|28.85|28.77|28.81|28.73|18
1655904970000|2022-06-22 13:36:10|28.84|28.76|28.82|28.74|28.85|28.77|28.82|28.74|25
1655904980000|2022-06-22 13:36:20|28.84|28.76|28.85|28.77|28.85|28.77|28.84|28.76|9
1655904990000|2022-06-22 13:36:30|28.84|28.76|28.84|28.76|28.84|28.76|28.82|28.74|14
1655905000000|2022-06-22 13:36:40|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|1
1655905010000|2022-06-22 13:36:50|28.84|28.76|28.8|28.72|28.84|28.76|28.8|28.72|13
1655905020000|2022-06-22 13:37:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|9
1655905030000|2022-06-22 13:37:10|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|0
1655905040000|2022-06-22 13:37:20|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|10
1655905050000|2022-06-22 13:37:30|28.8|28.72|28.77|28.69|28.81|28.73|28.77|28.69|51
1655905060000|2022-06-22 13:37:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1655905070000|2022-06-22 13:37:50|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|1
1655905080000|2022-06-22 13:38:00|28.76|28.68|28.75|28.67|28.76|28.68|28.75|28.67|8
1655905090000|2022-06-22 13:38:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|104
1655905100000|2022-06-22 13:38:20|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|22
1655905120000|2022-06-22 13:38:40|28.76|28.68|28.76|28.68|28.77|28.69|28.76|28.68|0
1655905130000|2022-06-22 13:38:50|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1655905140000|2022-06-22 13:39:00|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|19
1655905150000|2022-06-22 13:39:10|28.74|28.66|28.74|28.66|28.76|28.68|28.72|28.64|4
1655905160000|2022-06-22 13:39:20|28.76|28.68|28.8|28.72|28.8|28.72|28.76|28.68|31
1655905170000|2022-06-22 13:39:30|28.81|28.73|28.81|28.73|28.82|28.74|28.81|28.73|0
1655905180000|2022-06-22 13:39:40|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|10
1655905190000|2022-06-22 13:39:50|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1655905200000|2022-06-22 13:40:00|28.77|28.69|28.76|28.68|28.77|28.69|28.75|28.67|4
1655905210000|2022-06-22 13:40:10|28.75|28.67|28.76|28.68|28.76|28.68|28.75|28.67|0
1655905220000|2022-06-22 13:40:20|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|25
1655905240000|2022-06-22 13:40:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1655905250000|2022-06-22 13:40:50|28.84|28.76|28.84|28.76|28.85|28.77|28.82|28.74|30
1655905260000|2022-06-22 13:41:00|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|0
1655905280000|2022-06-22 13:41:20|28.87|28.79|28.85|28.77|28.89|28.81|28.85|28.77|17
1655905290000|2022-06-22 13:41:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|9
1655905310000|2022-06-22 13:41:50|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|9
1655905320000|2022-06-22 13:42:00|28.81|28.73|28.77|28.69|28.81|28.73|28.77|28.69|2
1655905330000|2022-06-22 13:42:10|||||||||9
1655905340000|2022-06-22 13:42:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|2
1655905350000|2022-06-22 13:42:30|28.77|28.69|28.8|28.72|28.81|28.73|28.77|28.69|0
1655905360000|2022-06-22 13:42:40|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|20
1655905380000|2022-06-22 13:43:00|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|1
1655905390000|2022-06-22 13:43:10|28.8|28.72|28.8|28.72|28.81|28.73|28.8|28.72|15
1655905400000|2022-06-22 13:43:20|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|2
1655905410000|2022-06-22 13:43:30|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1655905420000|2022-06-22 13:43:40|28.79|28.71|28.8|28.72|28.82|28.74|28.77|28.69|2
1655905430000|2022-06-22 13:43:50|28.81|28.73|28.82|28.74|28.82|28.74|28.81|28.73|0
1655905440000|2022-06-22 13:44:00|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1655905450000|2022-06-22 13:44:10|28.82|28.74|28.77|28.69|28.82|28.74|28.77|28.69|18
1655905460000|2022-06-22 13:44:20|28.79|28.71|28.77|28.69|28.8|28.72|28.77|28.69|0
1655905490000|2022-06-22 13:44:50|28.76|28.68|28.75|28.67|28.77|28.69|28.74|28.66|16
1655905500000|2022-06-22 13:45:00|28.74|28.66|28.72|28.64|28.75|28.67|28.72|28.64|10
1655905510000|2022-06-22 13:45:10|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|0
1655905550000|2022-06-22 13:45:50|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|8
1655905570000|2022-06-22 13:46:10|28.76|28.68|28.8|28.72|28.8|28.72|28.76|28.68|71
1655905580000|2022-06-22 13:46:20|||||||||5
1655905590000|2022-06-22 13:46:30|28.79|28.71|28.77|28.69|28.79|28.71|28.76|28.68|0
1655905600000|2022-06-22 13:46:40|28.79|28.71|28.8|28.72|28.8|28.72|28.77|28.69|5
1655905650000|2022-06-22 13:47:30|28.77|28.69|28.75|28.67|28.77|28.69|28.72|28.64|30
1655905660000|2022-06-22 13:47:40|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|6
1655905670000|2022-06-22 13:47:50|28.74|28.66|28.72|28.64|28.75|28.67|28.72|28.64|1
1655905690000|2022-06-22 13:48:10|28.75|28.67|28.76|28.68|28.77|28.69|28.75|28.67|9
1655905700000|2022-06-22 13:48:20|28.75|28.67|28.77|28.69|28.77|28.69|28.74|28.66|15
1655905710000|2022-06-22 13:48:30|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|0
1655905720000|2022-06-22 13:48:40|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|2
1655905730000|2022-06-22 13:48:50|28.74|28.66|28.77|28.69|28.77|28.69|28.74|28.66|4
1655905740000|2022-06-22 13:49:00|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|15
1655905750000|2022-06-22 13:49:10|28.76|28.68|28.75|28.67|28.77|28.69|28.75|28.67|0
1655905760000|2022-06-22 13:49:20|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|8
1655905770000|2022-06-22 13:49:30|||||||||2
1655905780000|2022-06-22 13:49:40|||||||||2
1655905800000|2022-06-22 13:50:00|28.77|28.69|28.75|28.67|28.77|28.69|28.74|28.66|14
1655905810000|2022-06-22 13:50:10|28.74|28.66|28.77|28.69|28.77|28.69|28.74|28.66|0
1655905820000|2022-06-22 13:50:20|28.76|28.68|28.74|28.66|28.77|28.69|28.74|28.66|4
1655905830000|2022-06-22 13:50:30|28.75|28.67|28.72|28.64|28.76|28.68|28.72|28.64|0
1655905840000|2022-06-22 13:50:40|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|2
1655905860000|2022-06-22 13:51:00|28.8|28.72|28.77|28.69|28.82|28.74|28.77|28.69|10
1655905870000|2022-06-22 13:51:10|28.79|28.71|28.82|28.74|28.82|28.74|28.77|28.69|10
1655905880000|2022-06-22 13:51:20|28.79|28.71|28.77|28.69|28.81|28.73|28.77|28.69|2
1655905900000|2022-06-22 13:51:40|||||||||2
1655905910000|2022-06-22 13:51:50|28.75|28.67|28.74|28.66|28.76|28.68|28.72|28.64|31
1655905920000|2022-06-22 13:52:00|28.76|28.68|28.76|28.68|28.76|28.68|28.72|28.64|4
1655905930000|2022-06-22 13:52:10|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1655905940000|2022-06-22 13:52:20|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|1
1655905950000|2022-06-22 13:52:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1655905960000|2022-06-22 13:52:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|4
1655905980000|2022-06-22 13:53:00|28.68|28.6|28.72|28.64|28.72|28.64|28.68|28.6|44
1655905990000|2022-06-22 13:53:10|28.69|28.61|28.67|28.59|28.71|28.63|28.67|28.59|5
1655906000000|2022-06-22 13:53:20|||||||||3
1655906020000|2022-06-22 13:53:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|2
1655906030000|2022-06-22 13:53:50|28.67|28.59|28.62|28.54|28.67|28.59|28.62|28.54|9
1655906040000|2022-06-22 13:54:00|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|2
1655906050000|2022-06-22 13:54:10|28.68|28.6|28.65|28.57|28.68|28.6|28.63|28.55|33
1655906060000|2022-06-22 13:54:20|28.63|28.55|28.6|28.52|28.63|28.55|28.58|28.5|60
1655906070000|2022-06-22 13:54:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1655906080000|2022-06-22 13:54:40|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1655906100000|2022-06-22 13:55:00|28.57|28.49|28.53|28.45|28.57|28.49|28.53|28.45|62
1655906110000|2022-06-22 13:55:10|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|26
1655906120000|2022-06-22 13:55:20|28.51|28.43|28.51|28.43|28.53|28.45|28.49|28.41|14
1655906130000|2022-06-22 13:55:30|28.53|28.45|28.53|28.45|28.53|28.45|28.49|28.41|9
1655906140000|2022-06-22 13:55:40|28.51|28.43|28.49|28.41|28.53|28.45|28.49|28.41|19
1655906150000|2022-06-22 13:55:50|28.48|28.4|28.53|28.45|28.53|28.45|28.48|28.4|0
1655906170000|2022-06-22 13:56:10|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1655906190000|2022-06-22 13:56:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|9
1655906200000|2022-06-22 13:56:40|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1655906210000|2022-06-22 13:56:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1655906220000|2022-06-22 13:57:00|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|10
1655906230000|2022-06-22 13:57:10|28.46|28.38|28.46|28.38|28.48|28.4|28.46|28.38|7
1655906240000|2022-06-22 13:57:20|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|0
1655906250000|2022-06-22 13:57:30|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|3
1655906280000|2022-06-22 13:58:00|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|9
1655906310000|2022-06-22 13:58:30|28.49|28.41|28.53|28.45|28.53|28.45|28.49|28.41|4
1655906320000|2022-06-22 13:58:40|28.51|28.43|28.53|28.45|28.53|28.45|28.5|28.42|5
1655906350000|2022-06-22 13:59:10|||||||||1
1655906380000|2022-06-22 13:59:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|23
1655906390000|2022-06-22 13:59:50|28.55|28.47|28.58|28.5|28.58|28.5|28.55|28.47|0
1655906410000|2022-06-22 14:00:10|||||||||2
1655906440000|2022-06-22 14:00:40|28.54|28.46|28.58|28.5|28.58|28.5|28.54|28.46|7
1655906450000|2022-06-22 14:00:50|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|15
1655906470000|2022-06-22 14:01:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655906480000|2022-06-22 14:01:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|24
1655906490000|2022-06-22 14:01:30|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|13
1655906540000|2022-06-22 14:02:20|28.68|28.6|28.72|28.64|28.72|28.64|28.68|28.6|1
1655906560000|2022-06-22 14:02:40|28.75|28.67|28.77|28.69|28.77|28.69|28.72|28.64|31
1655906570000|2022-06-22 14:02:50|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|26
1655906580000|2022-06-22 14:03:00|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|9
1655906590000|2022-06-22 14:03:10|28.68|28.6|28.68|28.6|28.7|28.62|28.68|28.6|1
1655906600000|2022-06-22 14:03:20|28.7|28.62|28.68|28.6|28.72|28.64|28.68|28.6|2
1655906610000|2022-06-22 14:03:30|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1655906620000|2022-06-22 14:03:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1655906630000|2022-06-22 14:03:50|28.68|28.6|28.68|28.6|28.68|28.6|28.67|28.59|0
1655906640000|2022-06-22 14:04:00|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1655906650000|2022-06-22 14:04:10|28.67|28.59|28.63|28.55|28.67|28.59|28.63|28.55|14
1655906660000|2022-06-22 14:04:20|28.65|28.57|28.68|28.6|28.68|28.6|28.63|28.55|6
1655906680000|2022-06-22 14:04:40|28.67|28.59|28.65|28.57|28.67|28.59|28.63|28.55|24
1655906690000|2022-06-22 14:04:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1655906700000|2022-06-22 14:05:00|28.68|28.6|28.72|28.64|28.72|28.64|28.67|28.59|1
1655906730000|2022-06-22 14:05:30|28.68|28.6|28.68|28.6|28.7|28.62|28.68|28.6|4
1655906740000|2022-06-22 14:05:40|28.7|28.62|28.67|28.59|28.7|28.62|28.67|28.59|0
1655906760000|2022-06-22 14:06:00|||||||||11
1655906790000|2022-06-22 14:06:30|28.68|28.6|28.68|28.6|28.7|28.62|28.67|28.59|31
1655906800000|2022-06-22 14:06:40|28.67|28.59|28.72|28.64|28.72|28.64|28.67|28.59|2
1655906810000|2022-06-22 14:06:50|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|8
1655906820000|2022-06-22 14:07:00|28.65|28.57|28.67|28.59|28.67|28.59|28.63|28.55|7
1655906830000|2022-06-22 14:07:10|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|3
1655906840000|2022-06-22 14:07:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|2
1655906860000|2022-06-22 14:07:40|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|4
1655906870000|2022-06-22 14:07:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1655906880000|2022-06-22 14:08:00|28.62|28.54|28.62|28.54|28.63|28.55|28.62|28.54|3
1655906900000|2022-06-22 14:08:20|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|17
1655906910000|2022-06-22 14:08:30|28.62|28.54|28.58|28.5|28.62|28.54|28.58|28.5|14
1655906920000|2022-06-22 14:08:40|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1655906950000|2022-06-22 14:09:10|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|2
1655906960000|2022-06-22 14:09:20|28.6|28.52|28.6|28.52|28.63|28.55|28.58|28.5|1
1655906970000|2022-06-22 14:09:30|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|1
1655907030000|2022-06-22 14:10:30|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|11
1655907040000|2022-06-22 14:10:40|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1655907050000|2022-06-22 14:10:50|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1655907060000|2022-06-22 14:11:00|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|21
1655907070000|2022-06-22 14:11:10|28.6|28.52|28.6|28.52|28.62|28.54|28.6|28.52|0
1655907080000|2022-06-22 14:11:20|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|2
1655907090000|2022-06-22 14:11:30|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1655907100000|2022-06-22 14:11:40|||||||||7
1655907110000|2022-06-22 14:11:50|28.6|28.52|28.58|28.5|28.62|28.54|28.58|28.5|5
1655907120000|2022-06-22 14:12:00|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|10
1655907130000|2022-06-22 14:12:10|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|0
1655907140000|2022-06-22 14:12:20|28.57|28.49|28.58|28.5|28.58|28.5|28.57|28.49|8
1655907150000|2022-06-22 14:12:30|28.57|28.49|28.53|28.45|28.58|28.5|28.53|28.45|0
1655907160000|2022-06-22 14:12:40|||||||||7
1655907170000|2022-06-22 14:12:50|||||||||9
1655907190000|2022-06-22 14:13:10|||||||||6
1655907200000|2022-06-22 14:13:20|||||||||4
1655907210000|2022-06-22 14:13:30|||||||||6
1655907220000|2022-06-22 14:13:40|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|20
1655907230000|2022-06-22 14:13:50|28.53|28.45|28.48|28.4|28.53|28.45|28.48|28.4|14
1655907250000|2022-06-22 14:14:10|||||||||3
1655907290000|2022-06-22 14:14:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|40
1655907300000|2022-06-22 14:15:00|28.5|28.42|28.48|28.4|28.52|28.44|28.48|28.4|11
1655907330000|2022-06-22 14:15:30|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|19
1655907340000|2022-06-22 14:15:40|28.48|28.4|28.5|28.42|28.52|28.44|28.48|28.4|9
1655907350000|2022-06-22 14:15:50|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|0
1655907360000|2022-06-22 14:16:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|2
1655907370000|2022-06-22 14:16:10|28.48|28.4|28.52|28.44|28.52|28.44|28.48|28.4|5
1655907380000|2022-06-22 14:16:20|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|6
1655907390000|2022-06-22 14:16:30|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|28
1655907410000|2022-06-22 14:16:50|||||||||12
1655907420000|2022-06-22 14:17:00|||||||||56
1655907430000|2022-06-22 14:17:10|||||||||6
1655907440000|2022-06-22 14:17:20|||||||||7
1655907460000|2022-06-22 14:17:40|||||||||7
1655907470000|2022-06-22 14:17:50|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|179
1655907480000|2022-06-22 14:18:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|13
1655907490000|2022-06-22 14:18:10|28.45|28.37|28.43|28.35|28.47|28.39|28.42|28.34|4
1655907520000|2022-06-22 14:18:40|28.45|28.37|28.43|28.35|28.47|28.39|28.43|28.35|30
1655907540000|2022-06-22 14:19:00|28.47|28.39|28.47|28.39|28.47|28.39|28.43|28.35|8
1655907550000|2022-06-22 14:19:10|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|5
1655907560000|2022-06-22 14:19:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1655907580000|2022-06-22 14:19:40|||||||||2
1655907620000|2022-06-22 14:20:20|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1655907630000|2022-06-22 14:20:30|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1655907640000|2022-06-22 14:20:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1655907670000|2022-06-22 14:21:10|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|2
1655907700000|2022-06-22 14:21:40|||||||||8
1655907730000|2022-06-22 14:22:10|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|37
1655907760000|2022-06-22 14:22:40|28.43|28.35|28.43|28.35|28.43|28.35|28.39|28.31|76
1655907770000|2022-06-22 14:22:50|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|5
1655907780000|2022-06-22 14:23:00|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1655907790000|2022-06-22 14:23:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|9
1655907800000|2022-06-22 14:23:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1655907810000|2022-06-22 14:23:30|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|71
1655907830000|2022-06-22 14:23:50|||||||||1
1655907880000|2022-06-22 14:24:40|||||||||2
1655907890000|2022-06-22 14:24:50|||||||||4
1655907910000|2022-06-22 14:25:10|||||||||3
1655907920000|2022-06-22 14:25:20|||||||||3
1655907930000|2022-06-22 14:25:30|||||||||2
1655907950000|2022-06-22 14:25:50|||||||||15
1655907980000|2022-06-22 14:26:20|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|72
1655908010000|2022-06-22 14:26:50|28.43|28.35|28.39|28.31|28.43|28.35|28.39|28.31|151
1655908020000|2022-06-22 14:27:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|56
1655908040000|2022-06-22 14:27:20|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|1
1655908050000|2022-06-22 14:27:30|||||||||1
1655908070000|2022-06-22 14:27:50|||||||||20
1655908080000|2022-06-22 14:28:00|||||||||84
1655908090000|2022-06-22 14:28:10|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|1
1655908110000|2022-06-22 14:28:30|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|66
1655908120000|2022-06-22 14:28:40|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|23
1655908130000|2022-06-22 14:28:50|||||||||1
1655908140000|2022-06-22 14:29:00|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|14
1655908150000|2022-06-22 14:29:10|28.46|28.38|28.46|28.38|28.46|28.38|28.44|28.36|3
1655908160000|2022-06-22 14:29:20|28.44|28.36|28.48|28.4|28.48|28.4|28.44|28.36|3
1655908170000|2022-06-22 14:29:30|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|0
1655908180000|2022-06-22 14:29:40|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|4
1655908190000|2022-06-22 14:29:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1655908210000|2022-06-22 14:30:10|||||||||4
1655908230000|2022-06-22 14:30:30|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|13
1655908240000|2022-06-22 14:30:40|28.46|28.38|28.48|28.4|28.48|28.4|28.44|28.36|11
1655908280000|2022-06-22 14:31:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|14
1655908290000|2022-06-22 14:31:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1655908310000|2022-06-22 14:31:50|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|0
1655908320000|2022-06-22 14:32:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1655908330000|2022-06-22 14:32:10|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|0
1655908340000|2022-06-22 14:32:20|28.43|28.35|28.48|28.4|28.48|28.4|28.43|28.35|21
1655908350000|2022-06-22 14:32:30|28.46|28.38|28.46|28.38|28.48|28.4|28.44|28.36|0
1655908360000|2022-06-22 14:32:40|28.48|28.4|28.44|28.36|28.48|28.4|28.44|28.36|0
1655908370000|2022-06-22 14:32:50|28.46|28.38|28.44|28.36|28.48|28.4|28.44|28.36|7
1655908380000|2022-06-22 14:33:00|28.46|28.38|28.48|28.4|28.48|28.4|28.44|28.36|19
1655908390000|2022-06-22 14:33:10|||||||||1
1655908470000|2022-06-22 14:34:30|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655908480000|2022-06-22 14:34:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1655908540000|2022-06-22 14:35:40|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|37
1655908560000|2022-06-22 14:36:00|||||||||9
1655908570000|2022-06-22 14:36:10|28.48|28.4|28.44|28.36|28.48|28.4|28.44|28.36|5
1655908590000|2022-06-22 14:36:30|||||||||37
1655908610000|2022-06-22 14:36:50|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|1
1655908620000|2022-06-22 14:37:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|88
1655908630000|2022-06-22 14:37:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|14
1655908740000|2022-06-22 14:39:00|28.46|28.38|28.44|28.36|28.48|28.4|28.43|28.35|43
1655908760000|2022-06-22 14:39:20|28.48|28.4|28.46|28.38|28.48|28.4|28.44|28.36|10
1655908770000|2022-06-22 14:39:30|28.44|28.36|28.44|28.36|28.44|28.36|28.43|28.35|0
1655908780000|2022-06-22 14:39:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1655908790000|2022-06-22 14:39:50|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|13
1655908800000|2022-06-22 14:40:00|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|14
1655908810000|2022-06-22 14:40:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1655908820000|2022-06-22 14:40:20|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|16
1655908830000|2022-06-22 14:40:30|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|4
1655908860000|2022-06-22 14:41:00|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|5
1655908870000|2022-06-22 14:41:10|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|5
1655908890000|2022-06-22 14:41:30|||||||||3
1655908900000|2022-06-22 14:41:40|||||||||2
1655908990000|2022-06-22 14:43:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|13
1655909020000|2022-06-22 14:43:40|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|3
1655909030000|2022-06-22 14:43:50|||||||||1
1655909040000|2022-06-22 14:44:00|28.44|28.36|28.46|28.38|28.48|28.4|28.43|28.35|35
1655909050000|2022-06-22 14:44:10|28.48|28.4|28.46|28.38|28.48|28.4|28.44|28.36|2
1655909060000|2022-06-22 14:44:20|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|0
1655909070000|2022-06-22 14:44:30|||||||||3
1655909080000|2022-06-22 14:44:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1655909090000|2022-06-22 14:44:50|||||||||1
1655909110000|2022-06-22 14:45:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|14
1655909120000|2022-06-22 14:45:20|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|28
1655909130000|2022-06-22 14:45:30|28.41|28.33|28.43|28.35|28.43|28.35|28.39|28.31|4
1655909140000|2022-06-22 14:45:40|28.44|28.36|28.48|28.4|28.48|28.4|28.43|28.35|18
1655909170000|2022-06-22 14:46:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|32
1655909200000|2022-06-22 14:46:40|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1655909210000|2022-06-22 14:46:50|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|5
1655909250000|2022-06-22 14:47:30|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1655909260000|2022-06-22 14:47:40|28.56|28.48|28.53|28.45|28.58|28.5|28.53|28.45|3
1655909270000|2022-06-22 14:47:50|28.55|28.47|28.58|28.5|28.58|28.5|28.53|28.45|0
1655909290000|2022-06-22 14:48:10|28.56|28.48|28.54|28.46|28.58|28.5|28.54|28.46|13
1655909300000|2022-06-22 14:48:20|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|2
1655909310000|2022-06-22 14:48:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|3
1655909320000|2022-06-22 14:48:40|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|1
1655909330000|2022-06-22 14:48:50|28.53|28.45|28.58|28.5|28.58|28.5|28.53|28.45|0
1655909380000|2022-06-22 14:49:40|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|23
1655909390000|2022-06-22 14:49:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1655909400000|2022-06-22 14:50:00|28.56|28.48|28.54|28.46|28.56|28.48|28.53|28.45|8
1655909410000|2022-06-22 14:50:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1655909420000|2022-06-22 14:50:20|28.49|28.41|28.53|28.45|28.53|28.45|28.49|28.41|41
1655909440000|2022-06-22 14:50:40|||||||||1
1655909450000|2022-06-22 14:50:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|1
1655909460000|2022-06-22 14:51:00|28.54|28.46|28.56|28.48|28.56|28.48|28.53|28.45|11
1655909470000|2022-06-22 14:51:10|28.54|28.46|28.58|28.5|28.58|28.5|28.54|28.46|5
1655909480000|2022-06-22 14:51:20|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1655909500000|2022-06-22 14:51:40|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1655909510000|2022-06-22 14:51:50|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1655909520000|2022-06-22 14:52:00|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1655909530000|2022-06-22 14:52:10|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1655909540000|2022-06-22 14:52:20|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1655909550000|2022-06-22 14:52:30|||||||||7
1655909560000|2022-06-22 14:52:40|28.51|28.43|28.51|28.43|28.54|28.46|28.49|28.41|5
1655909570000|2022-06-22 14:52:50|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1655909610000|2022-06-22 14:53:30|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|21
1655909640000|2022-06-22 14:54:00|28.47|28.39|28.46|28.38|28.49|28.41|28.44|28.36|23
1655909650000|2022-06-22 14:54:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1655909660000|2022-06-22 14:54:20|28.46|28.38|28.49|28.41|28.49|28.41|28.44|28.36|0
1655909670000|2022-06-22 14:54:30|28.48|28.4|28.46|28.38|28.48|28.4|28.44|28.36|2
1655909680000|2022-06-22 14:54:40|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|2
1655909700000|2022-06-22 14:55:00|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655909710000|2022-06-22 14:55:10|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655909760000|2022-06-22 14:56:00|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|16
1655909770000|2022-06-22 14:56:10|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|6
1655909780000|2022-06-22 14:56:20|||||||||1
1655909800000|2022-06-22 14:56:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1655909810000|2022-06-22 14:56:50|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|0
1655909820000|2022-06-22 14:57:00|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|7
1655909900000|2022-06-22 14:58:20|28.44|28.36|28.49|28.41|28.49|28.41|28.44|28.36|19
1655909910000|2022-06-22 14:58:30|28.47|28.39|28.44|28.36|28.49|28.41|28.44|28.36|1
1655910020000|2022-06-22 15:00:20|||||||||1
1655910030000|2022-06-22 15:00:30|28.49|28.41|28.44|28.36|28.49|28.41|28.44|28.36|50
1655910040000|2022-06-22 15:00:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|43
1655910050000|2022-06-22 15:00:50|||||||||6
1655910060000|2022-06-22 15:01:00|28.48|28.4|28.49|28.41|28.49|28.41|28.46|28.38|9
1655910080000|2022-06-22 15:01:20|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|4
1655910090000|2022-06-22 15:01:30|28.56|28.48|28.53|28.45|28.56|28.48|28.53|28.45|28
1655910100000|2022-06-22 15:01:40|||||||||1
1655910110000|2022-06-22 15:01:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|2
1655910150000|2022-06-22 15:02:30|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1655910160000|2022-06-22 15:02:40|28.54|28.46|28.55|28.47|28.55|28.47|28.53|28.45|27
1655910170000|2022-06-22 15:02:50|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1655910200000|2022-06-22 15:03:20|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|5
1655910210000|2022-06-22 15:03:30|28.53|28.45|28.53|28.45|28.54|28.46|28.51|28.43|17
1655910240000|2022-06-22 15:04:00|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|24
1655910250000|2022-06-22 15:04:10|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1655910270000|2022-06-22 15:04:30|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1655910280000|2022-06-22 15:04:40|28.53|28.45|28.57|28.49|28.57|28.49|28.52|28.44|12
1655910300000|2022-06-22 15:05:00|28.52|28.44|28.55|28.47|28.57|28.49|28.52|28.44|32
1655910310000|2022-06-22 15:05:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1655910340000|2022-06-22 15:05:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1655910380000|2022-06-22 15:06:20|||||||||1
1655910400000|2022-06-22 15:06:40|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|11
1655910480000|2022-06-22 15:08:00|||||||||1
1655910530000|2022-06-22 15:08:50|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|20
1655910540000|2022-06-22 15:09:00|||||||||12
1655910560000|2022-06-22 15:09:20|28.56|28.48|28.56|28.48|28.56|28.48|28.55|28.47|0
1655910570000|2022-06-22 15:09:30|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|0
1655910580000|2022-06-22 15:09:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|14
1655910630000|2022-06-22 15:10:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|101
1655910640000|2022-06-22 15:10:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1655910650000|2022-06-22 15:10:50|28.5|28.42|28.52|28.44|28.52|28.44|28.48|28.4|28
1655910660000|2022-06-22 15:11:00|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|1
1655910670000|2022-06-22 15:11:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655910710000|2022-06-22 15:11:50|||||||||1
1655910720000|2022-06-22 15:12:00|||||||||2
1655910730000|2022-06-22 15:12:10|||||||||1
1655910740000|2022-06-22 15:12:20|||||||||2
1655910750000|2022-06-22 15:12:30|||||||||2
1655910760000|2022-06-22 15:12:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|2
1655910770000|2022-06-22 15:12:50|||||||||2
1655910780000|2022-06-22 15:13:00|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|3
1655910810000|2022-06-22 15:13:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1655910820000|2022-06-22 15:13:40|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1655910830000|2022-06-22 15:13:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|3
1655910890000|2022-06-22 15:14:50|28.55|28.47|28.57|28.49|28.57|28.49|28.52|28.44|4
1655910900000|2022-06-22 15:15:00|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|3
1655910910000|2022-06-22 15:15:10|28.52|28.44|28.5|28.42|28.54|28.46|28.5|28.42|6
1655910920000|2022-06-22 15:15:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655910950000|2022-06-22 15:15:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|14
1655910960000|2022-06-22 15:16:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655911090000|2022-06-22 15:18:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|6
1655911100000|2022-06-22 15:18:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655911130000|2022-06-22 15:18:50|||||||||10
1655911140000|2022-06-22 15:19:00|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|4
1655911170000|2022-06-22 15:19:30|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|15
1655911180000|2022-06-22 15:19:40|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|0
1655911190000|2022-06-22 15:19:50|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1655911200000|2022-06-22 15:20:00|28.48|28.4|28.48|28.4|28.5|28.42|28.48|28.4|0
1655911210000|2022-06-22 15:20:10|||||||||3
1655911220000|2022-06-22 15:20:20|||||||||9
1655911250000|2022-06-22 15:20:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|22
1655911260000|2022-06-22 15:21:00|28.53|28.45|28.53|28.45|28.55|28.47|28.53|28.45|62
1655911270000|2022-06-22 15:21:10|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|15
1655911290000|2022-06-22 15:21:30|||||||||8
1655911300000|2022-06-22 15:21:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655911310000|2022-06-22 15:21:50|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1655911320000|2022-06-22 15:22:00|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1655911330000|2022-06-22 15:22:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|62
1655911340000|2022-06-22 15:22:20|28.52|28.44|28.5|28.42|28.52|28.44|28.48|28.4|16
1655911350000|2022-06-22 15:22:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1655911360000|2022-06-22 15:22:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1655911370000|2022-06-22 15:22:50|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|8
1655911380000|2022-06-22 15:23:00|28.43|28.35|28.45|28.37|28.45|28.37|28.43|28.35|12
1655911390000|2022-06-22 15:23:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1655911410000|2022-06-22 15:23:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|11
1655911420000|2022-06-22 15:23:40|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|29
1655911440000|2022-06-22 15:24:00|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|8
1655911450000|2022-06-22 15:24:10|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|7
1655911460000|2022-06-22 15:24:20|28.45|28.37|28.47|28.39|28.47|28.39|28.43|28.35|1
1655911470000|2022-06-22 15:24:30|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|1
1655911490000|2022-06-22 15:24:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|8
1655911500000|2022-06-22 15:25:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1655911510000|2022-06-22 15:25:10|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|28
1655911530000|2022-06-22 15:25:30|||||||||8
1655911570000|2022-06-22 15:26:10|||||||||8
1655911600000|2022-06-22 15:26:40|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|1
1655911610000|2022-06-22 15:26:50|28.41|28.33|28.43|28.35|28.43|28.35|28.39|28.31|25
1655911620000|2022-06-22 15:27:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1655911630000|2022-06-22 15:27:10|28.41|28.33|28.43|28.35|28.43|28.35|28.39|28.31|2
1655911640000|2022-06-22 15:27:20|28.41|28.33|28.39|28.31|28.43|28.35|28.39|28.31|1
1655911650000|2022-06-22 15:27:30|||||||||10
1655911670000|2022-06-22 15:27:50|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|0
1655911680000|2022-06-22 15:28:00|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1655911690000|2022-06-22 15:28:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|37
1655911710000|2022-06-22 15:28:30|||||||||10
1655911730000|2022-06-22 15:28:50|||||||||17
1655911750000|2022-06-22 15:29:10|||||||||14
1655911760000|2022-06-22 15:29:20|||||||||1
1655911770000|2022-06-22 15:29:30|28.46|28.38|28.44|28.36|28.48|28.4|28.43|28.35|73
1655911780000|2022-06-22 15:29:40|||||||||4
1655911790000|2022-06-22 15:29:50|28.48|28.4|28.48|28.4|28.49|28.41|28.48|28.4|104
1655911800000|2022-06-22 15:30:00|28.49|28.41|28.51|28.43|28.51|28.43|28.48|28.4|18
1655911810000|2022-06-22 15:30:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|2
1655911820000|2022-06-22 15:30:20|||||||||2
1655911830000|2022-06-22 15:30:30|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|2
1655911840000|2022-06-22 15:30:40|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|7
1655911850000|2022-06-22 15:30:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1655911890000|2022-06-22 15:31:30|28.46|28.38|28.46|28.38|28.48|28.4|28.44|28.36|4
1655911900000|2022-06-22 15:31:40|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|1
1655911910000|2022-06-22 15:31:50|28.44|28.36|28.48|28.4|28.48|28.4|28.44|28.36|3
1655911930000|2022-06-22 15:32:10|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655911940000|2022-06-22 15:32:20|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655911950000|2022-06-22 15:32:30|28.49|28.41|28.51|28.43|28.51|28.43|28.48|28.4|0
1655911960000|2022-06-22 15:32:40|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655911970000|2022-06-22 15:32:50|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1655911990000|2022-06-22 15:33:10|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|1
1655912000000|2022-06-22 15:33:20|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1655912020000|2022-06-22 15:33:40|||||||||20
1655912060000|2022-06-22 15:34:20|||||||||14
1655912070000|2022-06-22 15:34:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|3
1655912080000|2022-06-22 15:34:40|28.51|28.43|28.53|28.45|28.53|28.45|28.5|28.42|0
1655912090000|2022-06-22 15:34:50|||||||||9
1655912100000|2022-06-22 15:35:00|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|2
1655912140000|2022-06-22 15:35:40|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655912180000|2022-06-22 15:36:20|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655912230000|2022-06-22 15:37:10|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655912240000|2022-06-22 15:37:20|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655912290000|2022-06-22 15:38:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1655912300000|2022-06-22 15:38:20|28.48|28.4|28.48|28.4|28.49|28.41|28.48|28.4|0
1655912310000|2022-06-22 15:38:30|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655912330000|2022-06-22 15:38:50|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|0
1655912340000|2022-06-22 15:39:00|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1655912350000|2022-06-22 15:39:10|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|4
1655912360000|2022-06-22 15:39:20|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|1
1655912370000|2022-06-22 15:39:30|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|0
1655912380000|2022-06-22 15:39:40|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|0
1655912400000|2022-06-22 15:40:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1655912410000|2022-06-22 15:40:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1655912430000|2022-06-22 15:40:30|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|0
1655912440000|2022-06-22 15:40:40|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1655912450000|2022-06-22 15:40:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1655912460000|2022-06-22 15:41:00|28.54|28.46|28.54|28.46|28.56|28.48|28.53|28.45|44
1655912470000|2022-06-22 15:41:10|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|4
1655912550000|2022-06-22 15:42:30|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|73
1655912570000|2022-06-22 15:42:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1655912600000|2022-06-22 15:43:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|7
1655912610000|2022-06-22 15:43:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655912620000|2022-06-22 15:43:40|28.58|28.5|28.63|28.55|28.63|28.55|28.58|28.5|1
1655912630000|2022-06-22 15:43:50|28.68|28.6|28.63|28.55|28.68|28.6|28.63|28.55|2
1655912640000|2022-06-22 15:44:00|28.65|28.57|28.68|28.6|28.68|28.6|28.63|28.55|0
1655912650000|2022-06-22 15:44:10|28.65|28.57|28.68|28.6|28.68|28.6|28.63|28.55|0
1655912680000|2022-06-22 15:44:40|28.72|28.64|28.73|28.65|28.73|28.65|28.7|28.62|2
1655912690000|2022-06-22 15:44:50|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1655912700000|2022-06-22 15:45:00|28.72|28.64|28.72|28.64|28.72|28.64|28.68|28.6|2
1655912710000|2022-06-22 15:45:10|28.7|28.62|28.7|28.62|28.72|28.64|28.7|28.62|0
1655912720000|2022-06-22 15:45:20|28.72|28.64|28.68|28.6|28.72|28.64|28.68|28.6|0
1655912730000|2022-06-22 15:45:30|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|0
1655912750000|2022-06-22 15:45:50|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|0
1655912760000|2022-06-22 15:46:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1655912770000|2022-06-22 15:46:10|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|1
1655912780000|2022-06-22 15:46:20|28.73|28.65|28.73|28.65|28.75|28.67|28.73|28.65|1
1655912800000|2022-06-22 15:46:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1655912890000|2022-06-22 15:48:10|28.73|28.65|28.72|28.64|28.75|28.67|28.72|28.64|0
1655912920000|2022-06-22 15:48:40|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|8
1655912940000|2022-06-22 15:49:00|28.67|28.59|28.65|28.57|28.67|28.59|28.63|28.55|0
1655912950000|2022-06-22 15:49:10|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1655912960000|2022-06-22 15:49:20|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|0
1655912970000|2022-06-22 15:49:30|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|0
1655912980000|2022-06-22 15:49:40|28.65|28.57|28.65|28.57|28.65|28.57|28.63|28.55|0
1655912990000|2022-06-22 15:49:50|28.63|28.55|28.63|28.55|28.65|28.57|28.63|28.55|0
1655913020000|2022-06-22 15:50:20|28.65|28.57|28.67|28.59|28.67|28.59|28.65|28.57|1
1655913040000|2022-06-22 15:50:40|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1655913050000|2022-06-22 15:50:50|28.68|28.6|28.72|28.64|28.72|28.64|28.68|28.6|10
1655913060000|2022-06-22 15:51:00|28.75|28.67|28.75|28.67|28.75|28.67|28.73|28.65|53
1655913070000|2022-06-22 15:51:10|28.73|28.65|28.77|28.69|28.77|28.69|28.73|28.65|0
1655913080000|2022-06-22 15:51:20|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|0
1655913090000|2022-06-22 15:51:30|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|0
1655913100000|2022-06-22 15:51:40|28.8|28.72|28.78|28.7|28.8|28.72|28.78|28.7|2
1655913110000|2022-06-22 15:51:50|28.77|28.69|28.78|28.7|28.8|28.72|28.77|28.69|0
1655913120000|2022-06-22 15:52:00|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|0
1655913130000|2022-06-22 15:52:10|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|2
1655913140000|2022-06-22 15:52:20|28.75|28.67|28.75|28.67|28.77|28.69|28.75|28.67|0
1655913150000|2022-06-22 15:52:30|28.77|28.69|28.73|28.65|28.77|28.69|28.72|28.64|0
1655913160000|2022-06-22 15:52:40|28.75|28.67|28.77|28.69|28.79|28.71|28.73|28.65|5
1655913170000|2022-06-22 15:52:50|28.8|28.72|28.8|28.72|28.8|28.72|28.77|28.69|70
1655913180000|2022-06-22 15:53:00|28.78|28.7|28.8|28.72|28.81|28.73|28.78|28.7|7
1655913190000|2022-06-22 15:53:10|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|0
1655913200000|2022-06-22 15:53:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1655913220000|2022-06-22 15:53:40|28.8|28.72|28.77|28.69|28.8|28.72|28.77|28.69|0
1655913230000|2022-06-22 15:53:50|||||||||1
1655913260000|2022-06-22 15:54:20|28.78|28.7|28.82|28.74|28.82|28.74|28.78|28.7|11
1655913280000|2022-06-22 15:54:40|28.81|28.73|28.79|28.71|28.81|28.73|28.77|28.69|4
1655913290000|2022-06-22 15:54:50|28.77|28.69|28.77|28.69|28.79|28.71|28.77|28.69|0
1655913360000|2022-06-22 15:56:00|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|1
1655913370000|2022-06-22 15:56:10|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1655913400000|2022-06-22 15:56:40|28.76|28.68|28.77|28.69|28.77|28.69|28.76|28.68|14
1655913410000|2022-06-22 15:56:50|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|18
1655913420000|2022-06-22 15:57:00|28.79|28.71|28.78|28.7|28.82|28.74|28.78|28.7|9
1655913430000|2022-06-22 15:57:10|28.81|28.73|28.82|28.74|28.82|28.74|28.78|28.7|34
1655913440000|2022-06-22 15:57:20|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|4
1655913450000|2022-06-22 15:57:30|28.82|28.74|28.82|28.74|28.82|28.74|28.81|28.73|0
1655913470000|2022-06-22 15:57:50|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|4
1655913480000|2022-06-22 15:58:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|9
1655913500000|2022-06-22 15:58:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1655913590000|2022-06-22 15:59:50|||||||||3
1655913600000|2022-06-22 16:00:00|28.8|28.72|28.8|28.72|28.8|28.72|28.77|28.69|0
1655913610000|2022-06-22 16:00:10|28.82|28.74|28.77|28.69|28.82|28.74|28.77|28.69|0
1655913630000|2022-06-22 16:00:30|28.75|28.67|28.73|28.65|28.77|28.69|28.73|28.65|0
1655913660000|2022-06-22 16:01:00|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1655913670000|2022-06-22 16:01:10|28.73|28.65|28.68|28.6|28.73|28.65|28.68|28.6|2
1655913700000|2022-06-22 16:01:40|28.66|28.58|28.64|28.56|28.66|28.58|28.63|28.55|0
1655913710000|2022-06-22 16:01:50|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|2
1655913770000|2022-06-22 16:02:50|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1655913780000|2022-06-22 16:03:00|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|3
1655913790000|2022-06-22 16:03:10|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1655913800000|2022-06-22 16:03:20|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1655913820000|2022-06-22 16:03:40|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1655913830000|2022-06-22 16:03:50|28.72|28.64|28.77|28.69|28.77|28.69|28.7|28.62|6
1655913840000|2022-06-22 16:04:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|0
1655913860000|2022-06-22 16:04:20|28.86|28.78|28.82|28.74|28.86|28.78|28.82|28.74|4
1655913870000|2022-06-22 16:04:30|||||||||4
1655913880000|2022-06-22 16:04:40|28.8|28.72|28.8|28.72|28.8|28.72|28.77|28.69|5
1655913890000|2022-06-22 16:04:50|28.82|28.74|28.82|28.74|28.82|28.74|28.77|28.69|1
1655913900000|2022-06-22 16:05:00|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1655913920000|2022-06-22 16:05:20|28.87|28.79|28.82|28.74|28.87|28.79|28.82|28.74|6
1655913930000|2022-06-22 16:05:30|28.83|28.75|28.82|28.74|28.85|28.77|28.82|28.74|0
1655913940000|2022-06-22 16:05:40|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1655913960000|2022-06-22 16:06:00|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|0
1655913980000|2022-06-22 16:06:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|1
1655914030000|2022-06-22 16:07:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|20
1655914040000|2022-06-22 16:07:20|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|4
1655914050000|2022-06-22 16:07:30|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1655914060000|2022-06-22 16:07:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1655914070000|2022-06-22 16:07:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1655914130000|2022-06-22 16:08:50|||||||||20
1655914140000|2022-06-22 16:09:00|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|21
1655914150000|2022-06-22 16:09:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|1
1655914190000|2022-06-22 16:09:50|28.86|28.78|28.86|28.78|28.88|28.8|28.86|28.78|0
1655914200000|2022-06-22 16:10:00|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1655914220000|2022-06-22 16:10:20|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|0
1655914250000|2022-06-22 16:10:50|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1655914260000|2022-06-22 16:11:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1655914270000|2022-06-22 16:11:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1655914280000|2022-06-22 16:11:20|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|2
1655914290000|2022-06-22 16:11:30|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1655914300000|2022-06-22 16:11:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1655914310000|2022-06-22 16:11:50|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|0
1655914320000|2022-06-22 16:12:00|28.81|28.73|28.78|28.7|28.81|28.73|28.78|28.7|0
1655914330000|2022-06-22 16:12:10|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1655914340000|2022-06-22 16:12:20|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|0
1655914350000|2022-06-22 16:12:30|28.83|28.75|28.79|28.71|28.83|28.75|28.79|28.71|2
1655914360000|2022-06-22 16:12:40|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1655914370000|2022-06-22 16:12:50|28.78|28.7|28.78|28.7|28.79|28.71|28.78|28.7|0
1655914380000|2022-06-22 16:13:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1655914390000|2022-06-22 16:13:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1655914460000|2022-06-22 16:14:20|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|0
1655914480000|2022-06-22 16:14:40|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1655914500000|2022-06-22 16:15:00|28.73|28.65|28.74|28.66|28.74|28.66|28.72|28.64|0
1655914510000|2022-06-22 16:15:10|28.72|28.64|28.73|28.65|28.73|28.65|28.69|28.61|1
1655914520000|2022-06-22 16:15:20|28.71|28.63|28.72|28.64|28.73|28.65|28.71|28.63|0
1655914530000|2022-06-22 16:15:30|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|0
1655914540000|2022-06-22 16:15:40|28.74|28.66|28.72|28.64|28.74|28.66|28.71|28.63|0
1655914550000|2022-06-22 16:15:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1655914560000|2022-06-22 16:16:00|28.72|28.64|28.72|28.64|28.72|28.64|28.71|28.63|0
1655914570000|2022-06-22 16:16:10|28.71|28.63|28.74|28.66|28.74|28.66|28.71|28.63|0
1655914580000|2022-06-22 16:16:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1655914590000|2022-06-22 16:16:30|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|2
1655914600000|2022-06-22 16:16:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1655914610000|2022-06-22 16:16:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1655914620000|2022-06-22 16:17:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1655914630000|2022-06-22 16:17:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1655914650000|2022-06-22 16:17:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|4
1655914690000|2022-06-22 16:18:10|28.68|28.6|28.67|28.59|28.69|28.61|28.64|28.56|0
1655914700000|2022-06-22 16:18:20|28.66|28.58|28.67|28.59|28.67|28.59|28.65|28.57|0
1655914710000|2022-06-22 16:18:30|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1655914720000|2022-06-22 16:18:40|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1655914730000|2022-06-22 16:18:50|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1655914750000|2022-06-22 16:19:10|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|0
1655914880000|2022-06-22 16:21:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1655914930000|2022-06-22 16:22:10|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1655914950000|2022-06-22 16:22:30|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|0
1655914990000|2022-06-22 16:23:10|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|2
1655915000000|2022-06-22 16:23:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1655915020000|2022-06-22 16:23:40|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1655915040000|2022-06-22 16:24:00|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1655915050000|2022-06-22 16:24:10|28.64|28.56|28.64|28.56|28.64|28.56|28.63|28.55|0
1655915120000|2022-06-22 16:25:20|28.63|28.55|28.62|28.54|28.63|28.55|28.6|28.52|0
1655915130000|2022-06-22 16:25:30|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1655915140000|2022-06-22 16:25:40|28.6|28.52|28.62|28.54|28.64|28.56|28.6|28.52|0
1655915150000|2022-06-22 16:25:50|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1655915160000|2022-06-22 16:26:00|28.6|28.52|28.59|28.51|28.62|28.54|28.59|28.51|0
1655915180000|2022-06-22 16:26:20|||||||||1
1655915200000|2022-06-22 16:26:40|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|1
1655915210000|2022-06-22 16:26:50|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1655915230000|2022-06-22 16:27:10|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1655915240000|2022-06-22 16:27:20|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1655915250000|2022-06-22 16:27:30|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|0
1655915270000|2022-06-22 16:27:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655915310000|2022-06-22 16:28:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1655915320000|2022-06-22 16:28:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655915340000|2022-06-22 16:29:00|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1655915350000|2022-06-22 16:29:10|||||||||4
1655915400000|2022-06-22 16:30:00|28.61|28.53|28.61|28.53|28.63|28.55|28.61|28.53|1
1655915410000|2022-06-22 16:30:10|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1655915420000|2022-06-22 16:30:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1655915430000|2022-06-22 16:30:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1655915440000|2022-06-22 16:30:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1655915450000|2022-06-22 16:30:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1655915470000|2022-06-22 16:31:10|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1655915520000|2022-06-22 16:32:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1655915530000|2022-06-22 16:32:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1655915540000|2022-06-22 16:32:20|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1655915620000|2022-06-22 16:33:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1655915630000|2022-06-22 16:33:50|28.59|28.51|28.59|28.51|28.59|28.51|28.58|28.5|1
1655915640000|2022-06-22 16:34:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1655915650000|2022-06-22 16:34:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655915660000|2022-06-22 16:34:20|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1655915720000|2022-06-22 16:35:20|||||||||2
1655915760000|2022-06-22 16:36:00|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|0
1655915920000|2022-06-22 16:38:40|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|1
1655915930000|2022-06-22 16:38:50|28.63|28.55|28.63|28.55|28.64|28.56|28.63|28.55|0
1655915950000|2022-06-22 16:39:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1655916000000|2022-06-22 16:40:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1655916060000|2022-06-22 16:41:00|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1655916070000|2022-06-22 16:41:10|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1655916080000|2022-06-22 16:41:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1655916090000|2022-06-22 16:41:30|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1655916110000|2022-06-22 16:41:50|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1655916210000|2022-06-22 16:43:30|||||||||1
1655916320000|2022-06-22 16:45:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|6
1655916330000|2022-06-22 16:45:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1655916360000|2022-06-22 16:46:00|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1655916370000|2022-06-22 16:46:10|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1655916730000|2022-06-22 16:52:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|15
1655916750000|2022-06-22 16:52:30|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1655916850000|2022-06-22 16:54:10|||||||||1
1655916910000|2022-06-22 16:55:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|1
1655916920000|2022-06-22 16:55:20|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1655916930000|2022-06-22 16:55:30|28.52|28.44|28.5|28.42|28.54|28.46|28.5|28.42|15
1655916940000|2022-06-22 16:55:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|4
1655916950000|2022-06-22 16:55:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1655916960000|2022-06-22 16:56:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1655916970000|2022-06-22 16:56:10|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1655916980000|2022-06-22 16:56:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1655916990000|2022-06-22 16:56:30|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1655917010000|2022-06-22 16:56:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655917020000|2022-06-22 16:57:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1655917250000|2022-06-22 17:00:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|2
1655917350000|2022-06-22 17:02:30|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|80
1655917380000|2022-06-22 17:03:00|28.64|28.56|28.6|28.52|28.65|28.57|28.6|28.52|2
1655917390000|2022-06-22 17:03:10|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|0
1655917440000|2022-06-22 17:04:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1655917460000|2022-06-22 17:04:20|28.64|28.56|28.6|28.52|28.64|28.56|28.6|28.52|0
1655917500000|2022-06-22 17:05:00|28.62|28.54|28.6|28.52|28.62|28.54|28.6|28.52|14
1655917570000|2022-06-22 17:06:10|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|7
1655917610000|2022-06-22 17:06:50|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1655917620000|2022-06-22 17:07:00|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1655917630000|2022-06-22 17:07:10|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1655917640000|2022-06-22 17:07:20|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|0
1655917650000|2022-06-22 17:07:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1655917670000|2022-06-22 17:07:50|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1655917680000|2022-06-22 17:08:00|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|3
1655917690000|2022-06-22 17:08:10|28.59|28.51|28.57|28.49|28.59|28.51|28.55|28.47|0
1655917720000|2022-06-22 17:08:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1655917730000|2022-06-22 17:08:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655917740000|2022-06-22 17:09:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1655917760000|2022-06-22 17:09:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655917770000|2022-06-22 17:09:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1655917780000|2022-06-22 17:09:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655917790000|2022-06-22 17:09:50|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1655917800000|2022-06-22 17:10:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655917810000|2022-06-22 17:10:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1655917820000|2022-06-22 17:10:20|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1655917840000|2022-06-22 17:10:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1655917860000|2022-06-22 17:11:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1655917870000|2022-06-22 17:11:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1655917910000|2022-06-22 17:11:50|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|0
1655917920000|2022-06-22 17:12:00|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1655917960000|2022-06-22 17:12:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1655917970000|2022-06-22 17:12:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655917980000|2022-06-22 17:13:00|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1655917990000|2022-06-22 17:13:10|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1655918000000|2022-06-22 17:13:20|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1655918010000|2022-06-22 17:13:30|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|0
1655918020000|2022-06-22 17:13:40|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|1
1655918030000|2022-06-22 17:13:50|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|0
1655918220000|2022-06-22 17:17:00|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1655918230000|2022-06-22 17:17:10|28.54|28.46|28.5|28.42|28.55|28.47|28.5|28.42|0
1655918250000|2022-06-22 17:17:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655918260000|2022-06-22 17:17:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1655918290000|2022-06-22 17:18:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1655918300000|2022-06-22 17:18:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1655918310000|2022-06-22 17:18:30|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1655918320000|2022-06-22 17:18:40|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1655918340000|2022-06-22 17:19:00|28.49|28.41|28.49|28.41|28.5|28.42|28.47|28.39|0
1655918350000|2022-06-22 17:19:10|28.47|28.39|28.47|28.39|28.47|28.39|28.45|28.37|0
1655918360000|2022-06-22 17:19:20|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|0
1655918370000|2022-06-22 17:19:30|28.47|28.39|28.48|28.4|28.48|28.4|28.45|28.37|0
1655918380000|2022-06-22 17:19:40|28.45|28.37|28.45|28.37|28.46|28.38|28.45|28.37|0
1655918390000|2022-06-22 17:19:50|28.46|28.38|28.46|28.38|28.46|28.38|28.45|28.37|0
1655918400000|2022-06-22 17:20:00|28.45|28.37|28.45|28.37|28.46|28.38|28.45|28.37|0
1655918480000|2022-06-22 17:21:20|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|3
1655918640000|2022-06-22 17:24:00|28.41|28.33|28.42|28.34|28.42|28.34|28.4|28.32|0
1655918650000|2022-06-22 17:24:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655918660000|2022-06-22 17:24:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1655918670000|2022-06-22 17:24:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655918680000|2022-06-22 17:24:40|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1655918700000|2022-06-22 17:25:00|28.4|28.32|28.41|28.33|28.42|28.34|28.4|28.32|0
1655918770000|2022-06-22 17:26:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655918790000|2022-06-22 17:26:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655918810000|2022-06-22 17:26:50|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1655918820000|2022-06-22 17:27:00|28.41|28.33|28.41|28.33|28.42|28.34|28.4|28.32|0
1655918840000|2022-06-22 17:27:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655918850000|2022-06-22 17:27:30|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|3
1655918860000|2022-06-22 17:27:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1655918870000|2022-06-22 17:27:50|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1655918880000|2022-06-22 17:28:00|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|0
1655918890000|2022-06-22 17:28:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1655918980000|2022-06-22 17:29:40|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|1
1655919060000|2022-06-22 17:31:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|1
1655919090000|2022-06-22 17:31:30|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1655919100000|2022-06-22 17:31:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1655919130000|2022-06-22 17:32:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1655919140000|2022-06-22 17:32:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1655919170000|2022-06-22 17:32:50|28.48|28.4|28.5|28.42|28.5|28.42|28.48|28.4|0
1655919290000|2022-06-22 17:34:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|1
1655919300000|2022-06-22 17:35:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1655919460000|2022-06-22 17:37:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|1
1655919470000|2022-06-22 17:37:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655919480000|2022-06-22 17:38:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1655919500000|2022-06-22 17:38:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1655919540000|2022-06-22 17:39:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1655919550000|2022-06-22 17:39:10|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1655919570000|2022-06-22 17:39:30|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1655919600000|2022-06-22 17:40:00|28.43|28.35|28.44|28.36|28.46|28.38|28.43|28.35|0
1655919610000|2022-06-22 17:40:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1655919640000|2022-06-22 17:40:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655919690000|2022-06-22 17:41:30|28.43|28.35|28.43|28.35|28.45|28.37|28.43|28.35|0
1655919700000|2022-06-22 17:41:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655919780000|2022-06-22 17:43:00|||||||||1
1655919900000|2022-06-22 17:45:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1655919930000|2022-06-22 17:45:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655919960000|2022-06-22 17:46:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655919970000|2022-06-22 17:46:10|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1655919980000|2022-06-22 17:46:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655919990000|2022-06-22 17:46:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655920010000|2022-06-22 17:46:50|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|4
1655920100000|2022-06-22 17:48:20|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1655920130000|2022-06-22 17:48:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1655920150000|2022-06-22 17:49:10|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|12
1655920270000|2022-06-22 17:51:10|28.4|28.32|28.41|28.33|28.41|28.33|28.4|28.32|2
1655920280000|2022-06-22 17:51:20|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|0
1655920360000|2022-06-22 17:52:40|||||||||18
1655920380000|2022-06-22 17:53:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655920390000|2022-06-22 17:53:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655920400000|2022-06-22 17:53:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655920420000|2022-06-22 17:53:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655920460000|2022-06-22 17:54:20|28.43|28.35|28.42|28.34|28.45|28.37|28.42|28.34|2
1655920510000|2022-06-22 17:55:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655920520000|2022-06-22 17:55:20|28.4|28.32|28.4|28.32|28.41|28.33|28.4|28.32|0
1655920530000|2022-06-22 17:55:30|28.41|28.33|28.42|28.34|28.42|28.34|28.4|28.32|0
1655920550000|2022-06-22 17:55:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655920560000|2022-06-22 17:56:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655920570000|2022-06-22 17:56:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655920580000|2022-06-22 17:56:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655920610000|2022-06-22 17:56:50|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|3
1655920690000|2022-06-22 17:58:10|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|1
1655920720000|2022-06-22 17:58:40|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1655920730000|2022-06-22 17:58:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655920760000|2022-06-22 17:59:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1655920800000|2022-06-22 18:00:00|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|4
1655920810000|2022-06-22 18:00:10|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|0
1655920820000|2022-06-22 18:00:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|123
1655921010000|2022-06-22 18:03:30|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|2
1655921070000|2022-06-22 18:04:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655921080000|2022-06-22 18:04:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1655921160000|2022-06-22 18:06:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|10
1655921170000|2022-06-22 18:06:10|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|0
1655921200000|2022-06-22 18:06:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655921220000|2022-06-22 18:07:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1655921240000|2022-06-22 18:07:20|28.26|28.18|28.3|28.22|28.3|28.22|28.26|28.18|2
1655921250000|2022-06-22 18:07:30|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|0
1655921280000|2022-06-22 18:08:00|28.32|28.24|28.31|28.23|28.32|28.24|28.3|28.22|0
1655921300000|2022-06-22 18:08:20|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1655921310000|2022-06-22 18:08:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655921340000|2022-06-22 18:09:00|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|0
1655921360000|2022-06-22 18:09:20|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1655921410000|2022-06-22 18:10:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1655921420000|2022-06-22 18:10:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655921460000|2022-06-22 18:11:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655921470000|2022-06-22 18:11:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655921520000|2022-06-22 18:12:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655921580000|2022-06-22 18:13:00|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|0
1655921590000|2022-06-22 18:13:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655921680000|2022-06-22 18:14:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|6
1655921700000|2022-06-22 18:15:00|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|0
1655921710000|2022-06-22 18:15:10|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|0
1655921960000|2022-06-22 18:19:20|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|0
1655922000000|2022-06-22 18:20:00|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1655922030000|2022-06-22 18:20:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655922060000|2022-06-22 18:21:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655922090000|2022-06-22 18:21:30|28.33|28.25|28.35|28.27|28.37|28.29|28.33|28.25|0
1655922100000|2022-06-22 18:21:40|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1655922120000|2022-06-22 18:22:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1655922140000|2022-06-22 18:22:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655922150000|2022-06-22 18:22:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|8
1655922190000|2022-06-22 18:23:10|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|5
1655922210000|2022-06-22 18:23:30|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1655922230000|2022-06-22 18:23:50|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|0
1655922240000|2022-06-22 18:24:00|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1655922250000|2022-06-22 18:24:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655922260000|2022-06-22 18:24:20|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1655922370000|2022-06-22 18:26:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1655922380000|2022-06-22 18:26:20|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655922420000|2022-06-22 18:27:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655922430000|2022-06-22 18:27:10|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1655922530000|2022-06-22 18:28:50|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|1
1655922560000|2022-06-22 18:29:20|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1655922600000|2022-06-22 18:30:00|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1655922630000|2022-06-22 18:30:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655922660000|2022-06-22 18:31:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655922760000|2022-06-22 18:32:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1655922810000|2022-06-22 18:33:30|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1655922820000|2022-06-22 18:33:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655922870000|2022-06-22 18:34:30|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1655923030000|2022-06-22 18:37:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1655923040000|2022-06-22 18:37:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655923220000|2022-06-22 18:40:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1655923230000|2022-06-22 18:40:30|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|0
1655923240000|2022-06-22 18:40:40|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1655923260000|2022-06-22 18:41:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655923270000|2022-06-22 18:41:10|28.32|28.24|28.33|28.25|28.33|28.25|28.32|28.24|0
1655923290000|2022-06-22 18:41:30|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655923350000|2022-06-22 18:42:30|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1655923360000|2022-06-22 18:42:40|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1655923370000|2022-06-22 18:42:50|28.36|28.28|28.38|28.3|28.4|28.32|28.35|28.27|3
1655923390000|2022-06-22 18:43:10|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1655923570000|2022-06-22 18:46:10|28.3|28.22|28.3|28.22|28.33|28.25|28.3|28.22|1
1655923600000|2022-06-22 18:46:40|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|0
1655923620000|2022-06-22 18:47:00|28.32|28.24|28.33|28.25|28.35|28.27|28.32|28.24|1
1655923710000|2022-06-22 18:48:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655923720000|2022-06-22 18:48:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655923780000|2022-06-22 18:49:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1655923790000|2022-06-22 18:49:50|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1655923800000|2022-06-22 18:50:00|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|0
1655923810000|2022-06-22 18:50:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655923830000|2022-06-22 18:50:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655923840000|2022-06-22 18:50:40|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|0
1655923880000|2022-06-22 18:51:20|28.33|28.25|28.3|28.22|28.33|28.25|28.3|28.22|0
1655923890000|2022-06-22 18:51:30|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1655923910000|2022-06-22 18:51:50|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1655923920000|2022-06-22 18:52:00|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1655923970000|2022-06-22 18:52:50|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1655923980000|2022-06-22 18:53:00|28.31|28.23|28.31|28.23|28.31|28.23|28.3|28.22|0
1655923990000|2022-06-22 18:53:10|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1655924010000|2022-06-22 18:53:30|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1655924020000|2022-06-22 18:53:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1655924030000|2022-06-22 18:53:50|||||||||9
1655924100000|2022-06-22 18:55:00|||||||||1
1655924170000|2022-06-22 18:56:10|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1655924180000|2022-06-22 18:56:20|||||||||3
1655924190000|2022-06-22 18:56:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1655924200000|2022-06-22 18:56:40|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1655924220000|2022-06-22 18:57:00|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1655924230000|2022-06-22 18:57:10|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1655924250000|2022-06-22 18:57:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1655924260000|2022-06-22 18:57:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655924270000|2022-06-22 18:57:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1655924280000|2022-06-22 18:58:00|||||||||5
1655924320000|2022-06-22 18:58:40|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|4
1655924380000|2022-06-22 18:59:40|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|20
1655924390000|2022-06-22 18:59:50|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1655924400000|2022-06-22 19:00:00|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|8
1655924460000|2022-06-22 19:01:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|7
1655924520000|2022-06-22 19:02:00|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1655924530000|2022-06-22 19:02:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1655924650000|2022-06-22 19:04:10|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1655924660000|2022-06-22 19:04:20|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1655924670000|2022-06-22 19:04:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1655924680000|2022-06-22 19:04:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655924690000|2022-06-22 19:04:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655924700000|2022-06-22 19:05:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655924710000|2022-06-22 19:05:10|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655924740000|2022-06-22 19:05:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655924750000|2022-06-22 19:05:50|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|4
1655924760000|2022-06-22 19:06:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655924850000|2022-06-22 19:07:30|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1655924940000|2022-06-22 19:09:00|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1655924980000|2022-06-22 19:09:40|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1655925010000|2022-06-22 19:10:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1655925030000|2022-06-22 19:10:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1655925040000|2022-06-22 19:10:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655925060000|2022-06-22 19:11:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655925090000|2022-06-22 19:11:30|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|1
1655925100000|2022-06-22 19:11:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1655925110000|2022-06-22 19:11:50|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1655925120000|2022-06-22 19:12:00|28.2|28.12|28.18|28.1|28.21|28.13|28.18|28.1|1
1655925130000|2022-06-22 19:12:10|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1655925140000|2022-06-22 19:12:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655925190000|2022-06-22 19:13:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1655925200000|2022-06-22 19:13:20|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655925210000|2022-06-22 19:13:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1655925220000|2022-06-22 19:13:40|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1655925260000|2022-06-22 19:14:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655925290000|2022-06-22 19:14:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|10
1655925300000|2022-06-22 19:15:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1655925320000|2022-06-22 19:15:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655925330000|2022-06-22 19:15:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655925340000|2022-06-22 19:15:40|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|0
1655925350000|2022-06-22 19:15:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|10
1655925380000|2022-06-22 19:16:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|1
1655925410000|2022-06-22 19:16:50|28.09|28.01|28.09|28.01|28.09|28.01|28.06|27.98|0
1655925420000|2022-06-22 19:17:00|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1655925430000|2022-06-22 19:17:10|28.08|28|28.06|27.98|28.09|28.01|28.06|27.98|0
1655925450000|2022-06-22 19:17:30|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1655925470000|2022-06-22 19:17:50|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|0
1655925490000|2022-06-22 19:18:10|28.08|28|28.08|28|28.08|28|28.08|28|21
1655925510000|2022-06-22 19:18:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|4
1655925540000|2022-06-22 19:19:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1655925550000|2022-06-22 19:19:10|28.14|28.06|28.14|28.06|28.16|28.08|28.13|28.05|0
1655925560000|2022-06-22 19:19:20|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1655925570000|2022-06-22 19:19:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655925600000|2022-06-22 19:20:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1655925620000|2022-06-22 19:20:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655925680000|2022-06-22 19:21:20|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|0
1655925710000|2022-06-22 19:21:50|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|0
1655925720000|2022-06-22 19:22:00|28.1|28.02|28.06|27.98|28.1|28.02|28.06|27.98|0
1655925730000|2022-06-22 19:22:10|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1655925770000|2022-06-22 19:22:50|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|1
1655925780000|2022-06-22 19:23:00|28.16|28.08|28.11|28.03|28.16|28.08|28.11|28.03|0
1655925790000|2022-06-22 19:23:10|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1655925800000|2022-06-22 19:23:20|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1655925900000|2022-06-22 19:25:00|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|0
1655925910000|2022-06-22 19:25:10|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|0
1655925930000|2022-06-22 19:25:30|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1655925960000|2022-06-22 19:26:00|28.15|28.07|28.11|28.03|28.15|28.07|28.11|28.03|3
1655925990000|2022-06-22 19:26:30|28.13|28.05|28.13|28.05|28.15|28.07|28.11|28.03|9
1655926000000|2022-06-22 19:26:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655926030000|2022-06-22 19:27:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|4
1655926060000|2022-06-22 19:27:40|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655926080000|2022-06-22 19:28:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655926110000|2022-06-22 19:28:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|46
1655926190000|2022-06-22 19:29:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|11
1655926250000|2022-06-22 19:30:50|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|44
1655926310000|2022-06-22 19:31:50|28.07|27.99|28.06|27.98|28.07|27.99|28.06|27.98|1
1655926330000|2022-06-22 19:32:10|28.07|27.99|28.11|28.03|28.11|28.03|28.07|27.99|4
1655926410000|2022-06-22 19:33:30|28.08|28|28.08|28|28.08|28|28.08|28|12
1655926420000|2022-06-22 19:33:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1655926440000|2022-06-22 19:34:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1655926460000|2022-06-22 19:34:20|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1655926510000|2022-06-22 19:35:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|5
1655926520000|2022-06-22 19:35:20|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1655926530000|2022-06-22 19:35:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655926540000|2022-06-22 19:35:40|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1655926620000|2022-06-22 19:37:00|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1655926630000|2022-06-22 19:37:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|2
1655926650000|2022-06-22 19:37:30|28.2|28.12|28.2|28.12|28.21|28.13|28.2|28.12|0
1655926680000|2022-06-22 19:38:00|28.21|28.13|28.21|28.13|28.21|28.13|28.2|28.12|0
1655926690000|2022-06-22 19:38:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655926710000|2022-06-22 19:38:30|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1655926720000|2022-06-22 19:38:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655926740000|2022-06-22 19:39:00|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|0
1655926760000|2022-06-22 19:39:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|3
1655926780000|2022-06-22 19:39:40|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1655926800000|2022-06-22 19:40:00|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|0
1655926810000|2022-06-22 19:40:10|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|0
1655926850000|2022-06-22 19:40:50|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1655926890000|2022-06-22 19:41:30|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1655926900000|2022-06-22 19:41:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1655926910000|2022-06-22 19:41:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655926920000|2022-06-22 19:42:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1655926950000|2022-06-22 19:42:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655927000000|2022-06-22 19:43:20|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1655927010000|2022-06-22 19:43:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|1
1655927040000|2022-06-22 19:44:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|3
1655927050000|2022-06-22 19:44:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655927100000|2022-06-22 19:45:00|28.2|28.12|28.2|28.12|28.2|28.12|28.18|28.1|0
1655927110000|2022-06-22 19:45:10|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|0
1655927140000|2022-06-22 19:45:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655927150000|2022-06-22 19:45:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655927160000|2022-06-22 19:46:00|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1655927170000|2022-06-22 19:46:10|28.23|28.15|28.25|28.17|28.25|28.17|28.23|28.15|0
1655927180000|2022-06-22 19:46:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655927190000|2022-06-22 19:46:30|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|0
1655927200000|2022-06-22 19:46:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|1
1655927210000|2022-06-22 19:46:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1655927240000|2022-06-22 19:47:20|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|12
1655927250000|2022-06-22 19:47:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|2
1655927260000|2022-06-22 19:47:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1655927270000|2022-06-22 19:47:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1655927280000|2022-06-22 19:48:00|||||||||1
1655927300000|2022-06-22 19:48:20|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1655927320000|2022-06-22 19:48:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655927340000|2022-06-22 19:49:00|28.25|28.17|28.25|28.17|28.25|28.17|28.23|28.15|0
1655927360000|2022-06-22 19:49:20|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|0
1655927370000|2022-06-22 19:49:30|28.21|28.13|28.2|28.12|28.23|28.15|28.2|28.12|1
1655927380000|2022-06-22 19:49:40|28.23|28.15|28.2|28.12|28.23|28.15|28.2|28.12|0
1655927400000|2022-06-22 19:50:00|28.21|28.13|28.2|28.12|28.25|28.17|28.2|28.12|14
1655927410000|2022-06-22 19:50:10|28.18|28.1|28.2|28.12|28.2|28.12|28.16|28.08|0
1655927430000|2022-06-22 19:50:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1655927440000|2022-06-22 19:50:40|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1655927450000|2022-06-22 19:50:50|||||||||1
1655927460000|2022-06-22 19:51:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|1
1655927470000|2022-06-22 19:51:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1655927520000|2022-06-22 19:52:00|28.21|28.13|28.21|28.13|28.23|28.15|28.2|28.12|0
1655927530000|2022-06-22 19:52:10|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|0
1655927540000|2022-06-22 19:52:20|28.25|28.17|28.2|28.12|28.25|28.17|28.2|28.12|1
1655927560000|2022-06-22 19:52:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655927570000|2022-06-22 19:52:50|28.16|28.08|28.2|28.12|28.21|28.13|28.16|28.08|3
1655927580000|2022-06-22 19:53:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1655927610000|2022-06-22 19:53:30|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1655927640000|2022-06-22 19:54:00|||||||||1
1655927650000|2022-06-22 19:54:10|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|2
1655927740000|2022-06-22 19:55:40|28.08|28|28.05|27.97|28.08|28|28.05|27.97|8
1655927750000|2022-06-22 19:55:50|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1655927760000|2022-06-22 19:56:00|28.06|27.98|28.08|28|28.11|28.03|28.06|27.98|3
1655927770000|2022-06-22 19:56:10|28.1|28.02|28.1|28.02|28.11|28.03|28.1|28.02|1
1655927810000|2022-06-22 19:56:50|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|0
1655927820000|2022-06-22 19:57:00|28.08|28|28.06|27.98|28.1|28.02|28.05|27.97|6
1655927830000|2022-06-22 19:57:10|28.05|27.97|28.05|27.97|28.06|27.98|28.05|27.97|0
1655927850000|2022-06-22 19:57:30|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|0
1655927860000|2022-06-22 19:57:40|28.06|27.98|28.06|27.98|28.06|27.98|28.05|27.97|0
1655927870000|2022-06-22 19:57:50|28.05|27.97|28.05|27.97|28.06|27.98|28.05|27.97|0
1655927880000|2022-06-22 19:58:00|28.06|27.98|28.06|27.98|28.06|27.98|28.05|27.97|0
1655927890000|2022-06-22 19:58:10|28.05|27.97|28.05|27.97|28.06|27.98|28.04|27.96|2
1655927900000|2022-06-22 19:58:20|||||||||1
1655927910000|2022-06-22 19:58:30|28.06|27.98|28.01|27.93|28.08|28|28.01|27.93|48
1655927920000|2022-06-22 19:58:40|28|27.92|27.98|27.9|28.03|27.95|27.98|27.9|5
1655927940000|2022-06-22 19:59:00|28|27.92|28|27.92|28|27.92|28|27.92|2
1655927970000|2022-06-22 19:59:30|27.98|27.9|27.95|27.87|27.98|27.9|27.92|27.84|93
1655927980000|2022-06-22 19:59:40|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|1
1655927990000|2022-06-22 19:59:50|28.03|27.78|28.09|27.84|28.09|27.84|28.03|27.78|0
1655943300000|2022-06-23 00:15:00|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1655943310000|2022-06-23 00:15:10|28.52|28.22|28.54|28.24|28.58|28.28|28.52|28.22|0
1655943320000|2022-06-23 00:15:20|28.56|28.26|28.5|28.2|28.56|28.26|28.5|28.2|0
1655943330000|2022-06-23 00:15:30|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|0
1655943340000|2022-06-23 00:15:40|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1655943360000|2022-06-23 00:16:00|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1655943390000|2022-06-23 00:16:30|28.66|28.36|28.49|28.19|28.66|28.36|28.49|28.19|0
1655943400000|2022-06-23 00:16:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1655943480000|2022-06-23 00:18:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|0
1655943490000|2022-06-23 00:18:10|28.48|28.18|28.48|28.18|28.48|28.18|28.48|28.18|0
1655943510000|2022-06-23 00:18:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1655943520000|2022-06-23 00:18:40|28.5|28.2|28.5|28.2|28.5|28.2|28.5|28.2|0
1655943600000|2022-06-23 00:20:00|28.48|28.18|28.47|28.17|28.48|28.18|28.47|28.17|0
1655943610000|2022-06-23 00:20:10|28.45|28.15|28.44|28.14|28.45|28.15|28.44|28.14|1
1655943630000|2022-06-23 00:20:30|28.42|28.12|28.44|28.14|28.44|28.14|28.42|28.12|0
1655943640000|2022-06-23 00:20:40|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1655943660000|2022-06-23 00:21:00|28.48|28.18|28.44|28.14|28.55|28.25|28.44|28.14|0
1655943720000|2022-06-23 00:22:00|28.46|28.16|28.44|28.14|28.53|28.23|28.44|28.14|0
1655943730000|2022-06-23 00:22:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1655943750000|2022-06-23 00:22:30|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1655943780000|2022-06-23 00:23:00|28.46|28.16|28.44|28.14|28.5|28.2|28.44|28.14|0
1655943790000|2022-06-23 00:23:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1655943840000|2022-06-23 00:24:00|28.48|28.18|28.48|28.18|28.52|28.22|28.48|28.18|0
1655943850000|2022-06-23 00:24:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1655943900000|2022-06-23 00:25:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1655943910000|2022-06-23 00:25:10|28.46|28.16|28.44|28.14|28.5|28.2|28.44|28.14|0
1655943960000|2022-06-23 00:26:00|28.42|28.12|28.37|28.07|28.42|28.12|28.32|28.07|0
1655944020000|2022-06-23 00:27:00||28.12||28.12||28.12||28.07|0
1655944170000|2022-06-23 00:29:30|28.39|28.14|28.39|28.14|28.39|28.14|28.39|28.14|0
1655944200000|2022-06-23 00:30:00|28.41|28.16|28.4|28.15|28.41|28.16|28.37|28.11|0
1655944220000|2022-06-23 00:30:20|28.45|28.2|28.45|28.2|28.45|28.2|28.45|28.2|0
1655944230000|2022-06-23 00:30:30|28.47|28.22|28.47|28.22|28.47|28.22|28.47|28.22|0
1655944280000|2022-06-23 00:31:20|28.51|28.26|28.51|28.26|28.51|28.26|28.51|28.26|0
1655944290000|2022-06-23 00:31:30|28.49|28.24|28.51|28.26|28.51|28.26|28.49|28.24|0
1655944300000|2022-06-23 00:31:40|28.49|28.24|28.48|28.23|28.51|28.26|28.48|28.23|2
1655944330000|2022-06-23 00:32:10|28.5|28.25|28.48|28.23|28.5|28.25|28.48|28.23|0
1655944340000|2022-06-23 00:32:20|28.5|28.25|28.5|28.25|28.5|28.25|28.48|28.23|0
1655944350000|2022-06-23 00:32:30|28.48|28.23|28.48|28.23|28.5|28.25|28.48|28.23|0
1655944360000|2022-06-23 00:32:40|28.5|28.25|28.48|28.23|28.5|28.25|28.48|28.23|0
1655944380000|2022-06-23 00:33:00|28.49|28.19|28.49|28.19|28.49|28.23|28.48|28.19|0
1655944430000|2022-06-23 00:33:50|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1655944440000|2022-06-23 00:34:00|28.49|28.19|28.49|28.19|28.49|28.19|28.49|28.19|0
1655944460000|2022-06-23 00:34:20|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1655944500000|2022-06-23 00:35:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1655944530000|2022-06-23 00:35:30|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|0
1655944540000|2022-06-23 00:35:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1655944550000|2022-06-23 00:35:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1655944560000|2022-06-23 00:36:00|28.43|28.13|28.45|28.15|28.45|28.15|28.43|28.13|0
1655944590000|2022-06-23 00:36:30|28.47|28.17|28.47|28.17|28.47|28.17|28.47|28.17|0
1655944600000|2022-06-23 00:36:40|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1655944610000|2022-06-23 00:36:50|28.43|28.13|28.43|28.13|28.45|28.15|28.43|28.13|0
1655944620000|2022-06-23 00:37:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1655944660000|2022-06-23 00:37:40|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1655944680000|2022-06-23 00:38:00|28.45|28.15|28.47|28.17|28.47|28.17|28.43|28.13|0
1655944690000|2022-06-23 00:38:10|28.45|28.15|28.45|28.15|28.47|28.17|28.45|28.15|0
1655944700000|2022-06-23 00:38:20|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|0
1655944710000|2022-06-23 00:38:30|28.43|28.13|28.45|28.15|28.45|28.15|28.43|28.13|0
1655944730000|2022-06-23 00:38:50|28.43|28.13|28.45|28.15|28.47|28.17|28.43|28.13|0
1655944740000|2022-06-23 00:39:00|28.47|28.17|28.45|28.15|28.47|28.17|28.45|28.15|0
1655944760000|2022-06-23 00:39:20|28.43|28.13|28.43|28.13|28.45|28.15|28.43|28.13|0
1655944770000|2022-06-23 00:39:30|28.45|28.15|28.43|28.13|28.45|28.15|28.43|28.13|0
1655944780000|2022-06-23 00:39:40|28.45|28.15|28.43|28.13|28.45|28.15|28.43|28.13|0
1655944790000|2022-06-23 00:39:50|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|0
1655944810000|2022-06-23 00:40:10|28.43|28.13|28.43|28.13|28.43|28.13|28.43|28.13|0
1655945470000|2022-06-23 00:51:10|28.41|28.11|28.31|28.06|28.41|28.11|28.31|28.06|0
1655945480000|2022-06-23 00:51:20|28.33|28.03|28.28|28.03|28.33|28.03|28.28|28.03|0
1655945720000|2022-06-23 00:55:20|28.26|28.01|28.25|28|28.26|28.01|28.25|28|0
1655945790000|2022-06-23 00:56:30|28.24|27.99|27.97|27.67|28.24|27.99|27.97|27.67|1
1655945800000|2022-06-23 00:56:40|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1655945810000|2022-06-23 00:56:50|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1655945830000|2022-06-23 00:57:10|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1655945840000|2022-06-23 00:57:20|27.99|27.69|28.01|27.71|28.01|27.71|27.99|27.69|0
1655945850000|2022-06-23 00:57:30|27.99|27.69|27.99|27.69|27.99|27.69|27.99|27.69|0
1655945870000|2022-06-23 00:57:50|28.01|27.71|28.03|27.73|28.03|27.73|27.99|27.69|0
1655945880000|2022-06-23 00:58:00|28.01|27.71|28.01|27.71|28.03|27.73|28.01|27.71|0
1655945890000|2022-06-23 00:58:10|28.03|27.73|28.03|27.73|28.03|27.73|28.01|27.71|0
1655945900000|2022-06-23 00:58:20|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1655945940000|2022-06-23 00:59:00|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1655945950000|2022-06-23 00:59:10|28.11|27.81|28.11|27.81|28.11|27.81|28.09|27.79|0
1655945960000|2022-06-23 00:59:20|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1655946000000|2022-06-23 01:00:00|28.11|27.81|28.09|27.79|28.11|27.81|28.09|27.79|0
1655946020000|2022-06-23 01:00:20|28.11|27.81|28.11|27.81|28.11|27.81|28.09|27.79|0
1655946030000|2022-06-23 01:00:30|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655946060000|2022-06-23 01:01:00|28.13|27.83|28.13|27.83|28.13|27.83|28.11|27.81|0
1655946070000|2022-06-23 01:01:10|28.11|27.81|28.13|27.83|28.13|27.83|28.11|27.81|0
1655946080000|2022-06-23 01:01:20|28.11|27.81|28.11|27.81|28.13|27.83|28.11|27.81|0
1655946090000|2022-06-23 01:01:30|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1655946160000|2022-06-23 01:02:40|28.11|27.81|28.11|27.81|28.11|27.81|28.09|27.79|0
1655946190000|2022-06-23 01:03:10|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655946210000|2022-06-23 01:03:30|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655946250000|2022-06-23 01:04:10|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655946280000|2022-06-23 01:04:40|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1655946290000|2022-06-23 01:04:50|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1655946320000|2022-06-23 01:05:20|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|0
1655946340000|2022-06-23 01:05:40|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655946350000|2022-06-23 01:05:50|28.13|27.83|28.15|27.85|28.15|27.85|28.13|27.83|0
1655946360000|2022-06-23 01:06:00|28.13|27.83|28.15|27.85|28.15|27.85|28.13|27.83|0
1655946370000|2022-06-23 01:06:10|28.13|27.83|28.15|27.85|28.15|27.85|28.13|27.83|0
1655946420000|2022-06-23 01:07:00|28.13|27.83|28.15|27.85|28.15|27.85|28.13|27.83|0
1655946440000|2022-06-23 01:07:20|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|0
1655946480000|2022-06-23 01:08:00|28.15|27.85|28.13|27.83|28.15|27.85|28.13|27.83|0
1655946530000|2022-06-23 01:08:50|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1655946540000|2022-06-23 01:09:00|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1655946640000|2022-06-23 01:10:40|28.06|27.76|28.06|27.76|28.07|27.77|28.06|27.76|0
1655946650000|2022-06-23 01:10:50|28.07|27.77|28.06|27.76|28.07|27.77|28.06|27.76|0
1655946660000|2022-06-23 01:11:00|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1655946680000|2022-06-23 01:11:20|28.06|27.76|28.07|27.77|28.07|27.77|28.06|27.76|0
1655946760000|2022-06-23 01:12:40|28.09|27.79|28.13|27.83|28.13|27.83|28.09|27.79|0
1655946770000|2022-06-23 01:12:50|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1655946780000|2022-06-23 01:13:00|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655946790000|2022-06-23 01:13:10|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655946810000|2022-06-23 01:13:30|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655946820000|2022-06-23 01:13:40|28.09|27.79|28.09|27.79|28.11|27.81|28.09|27.79|0
1655946830000|2022-06-23 01:13:50|28.11|27.81|28.11|27.81|28.11|27.81|28.09|27.79|0
1655946930000|2022-06-23 01:15:30|28.13|27.83|28.13|27.83|28.15|27.85|28.13|27.83|0
1655946940000|2022-06-23 01:15:40|28.15|27.85|28.17|27.87|28.17|27.87|28.13|27.83|0
1655946950000|2022-06-23 01:15:50|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1655946980000|2022-06-23 01:16:20|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|0
1655947010000|2022-06-23 01:16:50|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|0
1655947020000|2022-06-23 01:17:00|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1655947030000|2022-06-23 01:17:10|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1655947040000|2022-06-23 01:17:20|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1655947050000|2022-06-23 01:17:30|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|0
1655947070000|2022-06-23 01:17:50|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|0
1655947080000|2022-06-23 01:18:00|28.19|27.89|28.19|27.89|28.21|27.91|28.19|27.89|0
1655947090000|2022-06-23 01:18:10|28.21|27.91|28.21|27.91|28.21|27.91|28.19|27.89|0
1655947110000|2022-06-23 01:18:30|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|0
1655947240000|2022-06-23 01:20:40|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1655947250000|2022-06-23 01:20:50|28.21|27.91|28.19|27.89|28.21|27.91|28.19|27.89|0
1655947280000|2022-06-23 01:21:20|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1655947360000|2022-06-23 01:22:40|28.16|27.86|28.12|27.82|28.16|27.86|28.12|27.82|0
1655947380000|2022-06-23 01:23:00|28.14|27.84|28.12|27.82|28.14|27.84|28.12|27.82|0
1655947430000|2022-06-23 01:23:50|28.14|27.84|28.14|27.84|28.14|27.84|28.12|27.82|0
1655947480000|2022-06-23 01:24:40|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655947520000|2022-06-23 01:25:20|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1655947530000|2022-06-23 01:25:30|28.15|27.85|28.17|27.87|28.17|27.87|28.15|27.85|0
1655947540000|2022-06-23 01:25:40|28.15|27.85|28.15|27.85|28.17|27.87|28.15|27.85|0
1655947600000|2022-06-23 01:26:40|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1655947630000|2022-06-23 01:27:10|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|0
1655947640000|2022-06-23 01:27:20|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|0
1655947650000|2022-06-23 01:27:30|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1655947660000|2022-06-23 01:27:40|28.21|27.91|28.21|27.91|28.21|27.91|28.19|27.89|0
1655947680000|2022-06-23 01:28:00|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1655947700000|2022-06-23 01:28:20|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1655947710000|2022-06-23 01:28:30|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1655947720000|2022-06-23 01:28:40|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|0
1655947730000|2022-06-23 01:28:50|28.17|27.87|28.19|27.89|28.19|27.89|28.17|27.87|0
1655947750000|2022-06-23 01:29:10|28.17|27.87|28.14|27.84|28.17|27.87|28.14|27.84|0
1655947760000|2022-06-23 01:29:20|28.15|27.85|28.14|27.84|28.15|27.85|28.14|27.84|0
1655947810000|2022-06-23 01:30:10|28.12|27.82|28.14|27.84|28.14|27.84|28.12|27.82|0
1655947820000|2022-06-23 01:30:20|28.12|27.82|28.12|27.82|28.14|27.84|28.12|27.82|0
1655947880000|2022-06-23 01:31:20|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1655947890000|2022-06-23 01:31:30|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655947930000|2022-06-23 01:32:10|28.1|27.8|28.1|27.8|28.12|27.82|28.1|27.8|0
1655947940000|2022-06-23 01:32:20|28.12|27.82|28.1|27.8|28.12|27.82|28.1|27.8|0
1655947960000|2022-06-23 01:32:40|28.12|27.82|28.12|27.82|28.12|27.82|28.1|27.8|0
1655947970000|2022-06-23 01:32:50|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1655948000000|2022-06-23 01:33:20|28.12|27.82|28.1|27.8|28.12|27.82|28.1|27.8|0
1655948010000|2022-06-23 01:33:30|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655948020000|2022-06-23 01:33:40|28.1|27.8|28.12|27.82|28.12|27.82|28.1|27.8|0
1655948140000|2022-06-23 01:35:40|28.14|27.84|28.12|27.82|28.14|27.84|28.12|27.82|0
1655948180000|2022-06-23 01:36:20|28.14|27.84|28.12|27.82|28.14|27.84|28.12|27.82|0
1655948190000|2022-06-23 01:36:30|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1655948230000|2022-06-23 01:37:10|28.12|27.82|28.14|27.84|28.14|27.84|28.12|27.82|0
1655948240000|2022-06-23 01:37:20|28.12|27.82|28.12|27.82|28.14|27.84|28.12|27.82|0
1655948270000|2022-06-23 01:37:50|28.14|27.84|28.14|27.84|28.14|27.84|28.12|27.82|0
1655948280000|2022-06-23 01:38:00|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655948300000|2022-06-23 01:38:20|28.1|27.8|28.12|27.82|28.12|27.82|28.1|27.8|0
1655948320000|2022-06-23 01:38:40|28.14|27.84|28.12|27.82|28.14|27.84|28.12|27.82|0
1655948330000|2022-06-23 01:38:50|28.14|27.84|28.12|27.82|28.14|27.84|28.12|27.82|0
1655948340000|2022-06-23 01:39:00|28.14|27.84|28.14|27.84|28.14|27.84|28.12|27.82|0
1655948430000|2022-06-23 01:40:30|28.17|27.87|28.15|27.85|28.17|27.87|28.15|27.85|0
1655948500000|2022-06-23 01:41:40|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1655948510000|2022-06-23 01:41:50|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655948550000|2022-06-23 01:42:30|28.17|27.87|28.15|27.85|28.17|27.87|28.15|27.85|0
1655948580000|2022-06-23 01:43:00|28.17|27.87|28.17|27.87|28.17|27.87|28.15|27.85|0
1655948590000|2022-06-23 01:43:10|28.15|27.85|28.17|27.87|28.17|27.87|28.15|27.85|0
1655948630000|2022-06-23 01:43:50|28.19|27.89|28.19|27.89|28.21|27.91|28.19|27.89|0
1655948640000|2022-06-23 01:44:00|28.21|27.91|28.21|27.91|28.21|27.91|28.17|27.87|0
1655948670000|2022-06-23 01:44:30|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|0
1655948680000|2022-06-23 01:44:40|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1655948700000|2022-06-23 01:45:00|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1655948780000|2022-06-23 01:46:20|28.15|27.85|28.17|27.87|28.17|27.87|28.15|27.85|0
1655948840000|2022-06-23 01:47:20|28.15|27.85|28.17|27.87|28.17|27.87|28.15|27.85|0
1655948850000|2022-06-23 01:47:30|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655948860000|2022-06-23 01:47:40|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1655948880000|2022-06-23 01:48:00|28.19|27.89|28.21|27.91|28.21|27.91|28.19|27.89|0
1655948900000|2022-06-23 01:48:20|28.23|27.93|28.25|27.95|28.25|27.95|28.23|27.93|0
1655948940000|2022-06-23 01:49:00|28.27|27.97|28.28|27.98|28.28|27.98|28.26|27.96|0
1655948960000|2022-06-23 01:49:20|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1655948970000|2022-06-23 01:49:30|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|0
1655949000000|2022-06-23 01:50:00|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1655949010000|2022-06-23 01:50:10|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|0
1655949020000|2022-06-23 01:50:20|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1655949070000|2022-06-23 01:51:10|28.26|27.96|28.28|27.98|28.28|27.98|28.26|27.96|0
1655949080000|2022-06-23 01:51:20|28.3|28|28.33|28.03|28.33|28.03|28.3|28|0
1655949090000|2022-06-23 01:51:30|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1655949100000|2022-06-23 01:51:40|28.33|28.03|28.31|28.01|28.33|28.03|28.31|28.01|0
1655949110000|2022-06-23 01:51:50|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1655949120000|2022-06-23 01:52:00|28.31|28.01|28.33|28.03|28.33|28.03|28.31|28.01|0
1655949130000|2022-06-23 01:52:10|28.31|28.01|28.31|28.01|28.33|28.03|28.31|28.01|0
1655949150000|2022-06-23 01:52:30|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|0
1655949160000|2022-06-23 01:52:40|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1655949180000|2022-06-23 01:53:00|28.34|28.04|28.36|28.06|28.36|28.06|28.34|28.04|0
1655949200000|2022-06-23 01:53:20|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1655949210000|2022-06-23 01:53:30|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1655949260000|2022-06-23 01:54:20|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1655949280000|2022-06-23 01:54:40|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1655949310000|2022-06-23 01:55:10|28.45|28.15|28.42|28.12|28.45|28.15|28.42|28.12|0
1655949350000|2022-06-23 01:55:50|28.41|28.16|28.45|28.15|28.45|28.16|28.41|28.12|0
1655949360000|2022-06-23 01:56:00|28.44|28.14|28.42|28.12|28.44|28.16|28.41|28.12|0
1655949400000|2022-06-23 01:56:40|28.41|28.16|28.42|28.12|28.42|28.16|28.41|28.12|0
1655949410000|2022-06-23 01:56:50|28.41|28.16|28.41|28.16|28.42|28.16|28.41|28.12|0
1655949420000|2022-06-23 01:57:00|28.45|28.15|28.42|28.17|28.47|28.2|28.42|28.15|0
1655949430000|2022-06-23 01:57:10|28.47|28.21|28.46|28.21|28.47|28.21|28.46|28.21|0
1655949440000|2022-06-23 01:57:20|28.34|28.26|28.5|28.25|28.5|28.26|28.34|28.21|0
1655949450000|2022-06-23 01:57:30|28.51|28.21|28.54|28.29|28.54|28.29|28.5|28.21|0
1655949460000|2022-06-23 01:57:40|28.4|28.1|28.31|28.01|28.4|28.1|28.29|27.99|6
1655949470000|2022-06-23 01:57:50|28.3|28|28.3|28|28.3|28|28.3|28|0
1655949480000|2022-06-23 01:58:00|28.35|28.27|28.32|28.02|28.44|28.27|28.27|27.97|11
1655949490000|2022-06-23 01:58:10|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1655949520000|2022-06-23 01:58:40|28.29|27.99|28.33|28.25|28.33|28.25|28.26|27.96|1
1655949530000|2022-06-23 01:58:50|28.34|28.04|28.31|28.01|28.34|28.25|28.27|27.97|1
1655949590000|2022-06-23 01:59:50|28.29|27.99|28.24|27.94|28.29|27.99|28.24|27.94|0
1655949600000|2022-06-23 02:00:00|28.26|27.96|28.25|27.95|28.32|28.02|28.25|27.95|0
1655949610000|2022-06-23 02:00:10|28.29|27.99|28.3|28|28.31|28.23|28.26|27.96|3
1655949660000|2022-06-23 02:01:00|28.29|27.99|28.32|28.02|28.32|28.02|28.29|27.99|0
1655949680000|2022-06-23 02:01:20|28.34|28.04|28.36|28.06|28.36|28.06|28.34|28.04|0
1655949910000|2022-06-23 02:05:10|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1655949960000|2022-06-23 02:06:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1655950260000|2022-06-23 02:11:00|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1655950380000|2022-06-23 02:13:00|28.36|28.06|28.4|28.1|28.42|28.12|28.36|28.06|0
1655950440000|2022-06-23 02:14:00|28.39|28.09|28.39|28.09|28.4|28.1|28.31|28.01|0
1655950470000|2022-06-23 02:14:30|28.37|28.07|28.37|28.07|28.37|28.07|28.37|28.07|0
1655950500000|2022-06-23 02:15:00|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1655951400000|2022-06-23 02:30:00|28.39|28.09|28.37|28.07|28.39|28.09|28.37|28.07|0
1655951530000|2022-06-23 02:32:10|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1655951600000|2022-06-23 02:33:20|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1655952440000|2022-06-23 02:47:20|28.29|27.99|28.26|27.96|28.29|27.99|28.26|27.96|0
1655952500000|2022-06-23 02:48:20|28.24|27.94|28.27|27.97|28.27|27.97|28.24|27.94|0
1655953130000|2022-06-23 02:58:50|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|0
1655953690000|2022-06-23 03:08:10|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|0
1655953900000|2022-06-23 03:11:40|28.26|27.96|28.25|27.95|28.26|27.96|28.23|27.93|0
1655954440000|2022-06-23 03:20:40|28.23|27.93|28.21|27.91|28.23|27.93|28.21|27.91|0
1655954590000|2022-06-23 03:23:10|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1655957350000|2022-06-23 04:09:10|28.26|27.96|28.26|27.96|28.26|27.96|28.26|27.96|0
1655957720000|2022-06-23 04:15:20|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1655958420000|2022-06-23 04:27:00|28.22|27.92|28.21|27.91|28.22|27.92|28.21|27.91|0
1655958560000|2022-06-23 04:29:20|28.19|27.89|28.17|27.87|28.19|27.89|28.17|27.87|0
1655958570000|2022-06-23 04:29:30|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1655958590000|2022-06-23 04:29:50|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1655958630000|2022-06-23 04:30:30|28.16|27.86|28.16|27.86|28.17|27.87|28.15|27.85|0
1655958640000|2022-06-23 04:30:40|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1655958710000|2022-06-23 04:31:50|28.15|27.85|28.17|27.87|28.17|27.87|28.15|27.85|0
1655958720000|2022-06-23 04:32:00|28.15|27.85|28.13|27.83|28.15|27.85|28.13|27.83|0
1655959140000|2022-06-23 04:39:00|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655959220000|2022-06-23 04:40:20|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1655959320000|2022-06-23 04:42:00|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1655959330000|2022-06-23 04:42:10|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1655959420000|2022-06-23 04:43:40|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959460000|2022-06-23 04:44:20|28.09|27.79|28.09|27.79|28.11|27.81|28.09|27.79|0
1655959470000|2022-06-23 04:44:30|28.11|27.81|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959500000|2022-06-23 04:45:00|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959570000|2022-06-23 04:46:10|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959630000|2022-06-23 04:47:10|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959690000|2022-06-23 04:48:10|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1655959700000|2022-06-23 04:48:20|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1655959760000|2022-06-23 04:49:20|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959820000|2022-06-23 04:50:20|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959880000|2022-06-23 04:51:20|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959950000|2022-06-23 04:52:30|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1655959960000|2022-06-23 04:52:40|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655960050000|2022-06-23 04:54:10|28.14|27.84|28.18|27.88|28.18|27.88|28.14|27.84|0
1655960110000|2022-06-23 04:55:10|28.16|27.86|28.16|27.86|28.16|27.86|28.14|27.84|0
1655960180000|2022-06-23 04:56:20|28.12|27.82|28.14|27.84|28.14|27.84|28.12|27.82|0
1655960420000|2022-06-23 05:00:20|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1655960680000|2022-06-23 05:04:40|28.14|27.84|28.15|27.85|28.15|27.85|28.14|27.84|0
1655960720000|2022-06-23 05:05:20|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1655961160000|2022-06-23 05:12:40|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1655961320000|2022-06-23 05:15:20|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1655961420000|2022-06-23 05:17:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1655961780000|2022-06-23 05:23:00|28.12|27.82|28.15|27.85|28.17|27.87|28.12|27.82|0
1655961800000|2022-06-23 05:23:20|28.14|27.84|28.14|27.84|28.14|27.84|28.14|27.84|0
1655961980000|2022-06-23 05:26:20|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|0
1655962000000|2022-06-23 05:26:40|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1655962060000|2022-06-23 05:27:40|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1655962080000|2022-06-23 05:28:00|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1655962150000|2022-06-23 05:29:10|28.05|27.75|28.07|27.77|28.07|27.77|28.05|27.75|0
1655962210000|2022-06-23 05:30:10|28.03|27.73|28.03|27.73|28.03|27.73|28.01|27.71|0
1655962240000|2022-06-23 05:30:40|28.01|27.71|28.03|27.73|28.03|27.73|27.99|27.69|0
1655962250000|2022-06-23 05:30:50|28.05|27.75|28.05|27.75|28.07|27.77|28.05|27.75|0
1655962260000|2022-06-23 05:31:00|28.03|27.73|28.01|27.71|28.03|27.73|28.01|27.71|0
1655962290000|2022-06-23 05:31:30|28|27.7|28|27.7|28|27.7|28|27.7|0
1655962320000|2022-06-23 05:32:00|27.99|27.69|28|27.7|28|27.7|27.98|27.68|0
1655962330000|2022-06-23 05:32:10|27.98|27.68|27.98|27.68|28|27.7|27.98|27.68|0
1655962340000|2022-06-23 05:32:20|28|27.7|28.02|27.72|28.02|27.72|28|27.7|0
1655962350000|2022-06-23 05:32:30|28|27.7|28|27.7|28|27.7|28|27.7|0
1655962400000|2022-06-23 05:33:20|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1655962410000|2022-06-23 05:33:30|28|27.7|28.02|27.72|28.02|27.72|28|27.7|0
1655962420000|2022-06-23 05:33:40|28|27.7|28|27.7|28|27.7|28|27.7|0
1655962440000|2022-06-23 05:34:00|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1655962460000|2022-06-23 05:34:20|28|27.7|28|27.7|28|27.7|28|27.7|0
1655962480000|2022-06-23 05:34:40|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1655962600000|2022-06-23 05:36:40|27.96|27.66|27.98|27.68|27.98|27.68|27.96|27.66|0
1655962710000|2022-06-23 05:38:30|28|27.7|28|27.7|28|27.7|28|27.7|0
1655963100000|2022-06-23 05:45:00|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1655963110000|2022-06-23 05:45:10|28.02|27.72|28|27.7|28.02|27.72|28|27.7|0
1655963150000|2022-06-23 05:45:50|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1655963160000|2022-06-23 05:46:00|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1655963230000|2022-06-23 05:47:10|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|0
1655963300000|2022-06-23 05:48:20|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|0
1655963320000|2022-06-23 05:48:40|28|27.7|28|27.7|28|27.7|28|27.7|0
1655963400000|2022-06-23 05:50:00|28.02|27.72|28.03|27.73|28.03|27.73|28.02|27.72|0
1655963590000|2022-06-23 05:53:10|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|0
1655963790000|2022-06-23 05:56:30|28.15|27.85|28.06|27.76|28.23|28.1|28.06|27.76|1
1655963960000|2022-06-23 05:59:20|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1655964000000|2022-06-23 06:00:00|28.08|27.78|28.19|27.94|28.23|27.94|28.08|27.78|0
1655964020000|2022-06-23 06:00:20|28.08|28|28.2|28.12|28.26|28.12|28.08|27.94|17
1655964030000|2022-06-23 06:00:30|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1655964040000|2022-06-23 06:00:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655964060000|2022-06-23 06:01:00|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|12
1655964070000|2022-06-23 06:01:10|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1655964100000|2022-06-23 06:01:40|28.16|28.08|28.17|28.09|28.18|28.1|28.16|28.08|0
1655964110000|2022-06-23 06:01:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|2
1655964200000|2022-06-23 06:03:20|28.15|28.07|28.15|28.07|28.17|28.09|28.15|28.07|4
1655964210000|2022-06-23 06:03:30|28.18|28.1|28.15|28.07|28.18|28.1|28.15|28.07|0
1655964220000|2022-06-23 06:03:40|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1655964230000|2022-06-23 06:03:50|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|0
1655964240000|2022-06-23 06:04:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655964260000|2022-06-23 06:04:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|1
1655964270000|2022-06-23 06:04:30|||||||||1
1655964290000|2022-06-23 06:04:50|28.14|28.06|28.14|28.06|28.14|28.06|28.13|28.05|0
1655964300000|2022-06-23 06:05:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1655964360000|2022-06-23 06:06:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1655964370000|2022-06-23 06:06:10|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|0
1655964380000|2022-06-23 06:06:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655964390000|2022-06-23 06:06:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1655964420000|2022-06-23 06:07:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|16
1655964430000|2022-06-23 06:07:10|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|14
1655964440000|2022-06-23 06:07:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655964450000|2022-06-23 06:07:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|14
1655964470000|2022-06-23 06:07:50|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1655964660000|2022-06-23 06:11:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|2
1655964680000|2022-06-23 06:11:20|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|15
1655964690000|2022-06-23 06:11:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1655964700000|2022-06-23 06:11:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1655964720000|2022-06-23 06:12:00|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|16
1655964750000|2022-06-23 06:12:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1655964780000|2022-06-23 06:13:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1655964810000|2022-06-23 06:13:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1655964830000|2022-06-23 06:13:50|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1655964890000|2022-06-23 06:14:50|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|1
1655964900000|2022-06-23 06:15:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655964950000|2022-06-23 06:15:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|1
1655964960000|2022-06-23 06:16:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655965000000|2022-06-23 06:16:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655965030000|2022-06-23 06:17:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655965060000|2022-06-23 06:17:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655965070000|2022-06-23 06:17:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655965100000|2022-06-23 06:18:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|1
1655965110000|2022-06-23 06:18:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655965140000|2022-06-23 06:19:00|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|1
1655965230000|2022-06-23 06:20:30|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1655965320000|2022-06-23 06:22:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655965330000|2022-06-23 06:22:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655965350000|2022-06-23 06:22:30|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|1
1655965360000|2022-06-23 06:22:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655965370000|2022-06-23 06:22:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655965380000|2022-06-23 06:23:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1655965390000|2022-06-23 06:23:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655965450000|2022-06-23 06:24:10|28.15|28.07|28.15|28.07|28.17|28.09|28.15|28.07|0
1655965460000|2022-06-23 06:24:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655965470000|2022-06-23 06:24:30|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|0
1655965480000|2022-06-23 06:24:40|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1655965490000|2022-06-23 06:24:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655965530000|2022-06-23 06:25:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|1
1655965540000|2022-06-23 06:25:40|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|0
1655965560000|2022-06-23 06:26:00|28.13|28.05|28.14|28.06|28.14|28.06|28.12|28.04|0
1655965570000|2022-06-23 06:26:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655965580000|2022-06-23 06:26:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655965590000|2022-06-23 06:26:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1655965600000|2022-06-23 06:26:40|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1655965610000|2022-06-23 06:26:50|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1655965630000|2022-06-23 06:27:10|28.1|28.02|28.12|28.04|28.14|28.06|28.1|28.02|1
1655965640000|2022-06-23 06:27:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655965840000|2022-06-23 06:30:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1655965860000|2022-06-23 06:31:00|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|0
1655965870000|2022-06-23 06:31:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655965900000|2022-06-23 06:31:40|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1655965980000|2022-06-23 06:33:00|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|2
1655966000000|2022-06-23 06:33:20|28.12|28.04|28.12|28.04|28.13|28.05|28.12|28.04|0
1655966010000|2022-06-23 06:33:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1655966040000|2022-06-23 06:34:00|28.11|28.03|28.12|28.04|28.13|28.05|28.1|28.02|1
1655966050000|2022-06-23 06:34:10|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1655966060000|2022-06-23 06:34:20|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1655966070000|2022-06-23 06:34:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1655966110000|2022-06-23 06:35:10|28.14|28.06|28.15|28.07|28.15|28.07|28.13|28.05|0
1655966120000|2022-06-23 06:35:20|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1655966170000|2022-06-23 06:36:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655966190000|2022-06-23 06:36:30|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|2
1655966200000|2022-06-23 06:36:40|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1655966270000|2022-06-23 06:37:50|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1655966280000|2022-06-23 06:38:00|28.07|27.99|28.08|28|28.08|28|28.07|27.99|0
1655966300000|2022-06-23 06:38:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655966320000|2022-06-23 06:38:40|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|2
1655966340000|2022-06-23 06:39:00|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|0
1655966350000|2022-06-23 06:39:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655966370000|2022-06-23 06:39:30|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1655966410000|2022-06-23 06:40:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655966430000|2022-06-23 06:40:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1655966440000|2022-06-23 06:40:40|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|0
1655966450000|2022-06-23 06:40:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1655966460000|2022-06-23 06:41:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|2
1655966470000|2022-06-23 06:41:10|28|27.92|28.01|27.93|28.01|27.93|27.99|27.91|0
1655966490000|2022-06-23 06:41:30|28|27.92|28|27.92|28|27.92|28|27.92|0
1655966510000|2022-06-23 06:41:50|27.99|27.91|28|27.92|28|27.92|27.99|27.91|1
1655966520000|2022-06-23 06:42:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655966530000|2022-06-23 06:42:10|28|27.92|28|27.92|28|27.92|28|27.92|0
1655966540000|2022-06-23 06:42:20|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|2
1655966590000|2022-06-23 06:43:10|28|27.92|28.02|27.94|28.02|27.94|28|27.92|2
1655966670000|2022-06-23 06:44:30|27.99|27.91|28|27.92|28|27.92|27.99|27.91|9
1655966710000|2022-06-23 06:45:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1655966740000|2022-06-23 06:45:40|28|27.92|27.99|27.91|28|27.92|27.99|27.91|0
1655966750000|2022-06-23 06:45:50|28|27.92|27.99|27.91|28|27.92|27.99|27.91|0
1655966760000|2022-06-23 06:46:00|28|27.92|28|27.92|28|27.92|27.99|27.91|0
1655966770000|2022-06-23 06:46:10|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1655966790000|2022-06-23 06:46:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655966810000|2022-06-23 06:46:50|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1655966820000|2022-06-23 06:47:00|||||||||1
1655966830000|2022-06-23 06:47:10|28|27.92|28|27.92|28|27.92|28|27.92|0
1655966840000|2022-06-23 06:47:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655966890000|2022-06-23 06:48:10|||||||||1
1655966900000|2022-06-23 06:48:20|28|27.92|28|27.92|28|27.92|28|27.92|0
1655966940000|2022-06-23 06:49:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655966950000|2022-06-23 06:49:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|12
1655966960000|2022-06-23 06:49:20|27.94|27.86|27.99|27.91|27.99|27.91|27.94|27.86|88
1655967000000|2022-06-23 06:50:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|2
1655967050000|2022-06-23 06:50:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|7
1655967060000|2022-06-23 06:51:00|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1655967160000|2022-06-23 06:52:40|28.04|27.96|28.02|27.94|28.07|27.99|28.02|27.94|8
1655967170000|2022-06-23 06:52:50|28.04|27.96|28.04|27.96|28.07|27.99|28.04|27.96|0
1655967180000|2022-06-23 06:53:00|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|0
1655967190000|2022-06-23 06:53:10|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1655967210000|2022-06-23 06:53:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1655967220000|2022-06-23 06:53:40|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|0
1655967230000|2022-06-23 06:53:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|3
1655967240000|2022-06-23 06:54:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1655967270000|2022-06-23 06:54:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|3
1655967300000|2022-06-23 06:55:00|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1655967330000|2022-06-23 06:55:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655967340000|2022-06-23 06:55:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655967370000|2022-06-23 06:56:10|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|1
1655967410000|2022-06-23 06:56:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1655967420000|2022-06-23 06:57:00|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|0
1655967430000|2022-06-23 06:57:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1655967480000|2022-06-23 06:58:00|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|4
1655967500000|2022-06-23 06:58:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655967510000|2022-06-23 06:58:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|3
1655967520000|2022-06-23 06:58:40|28|27.92|28|27.92|28|27.92|28|27.92|41
1655967580000|2022-06-23 06:59:40|28.04|27.96|28.05|27.97|28.05|27.97|28.02|27.94|13
1655967590000|2022-06-23 06:59:50|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|2
1655967600000|2022-06-23 07:00:00|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|3
1655967610000|2022-06-23 07:00:10|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|11
1655967620000|2022-06-23 07:00:20|28.14|28.06|28.14|28.06|28.15|28.07|28.14|28.06|0
1655967630000|2022-06-23 07:00:30|28.15|28.07|28.1|28.02|28.15|28.07|28.1|28.02|1
1655967640000|2022-06-23 07:00:40|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|0
1655967650000|2022-06-23 07:00:50|28.14|28.06|28.12|28.04|28.15|28.07|28.12|28.04|0
1655967660000|2022-06-23 07:01:00|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|0
1655967670000|2022-06-23 07:01:10|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|2
1655967680000|2022-06-23 07:01:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655967690000|2022-06-23 07:01:30|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|77
1655967720000|2022-06-23 07:02:00|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|0
1655967730000|2022-06-23 07:02:10|28.12|28.04|28.15|28.07|28.15|28.07|28.1|28.02|0
1655967790000|2022-06-23 07:03:10|28.13|28.05|28.08|28|28.13|28.05|28.08|28|3
1655967800000|2022-06-23 07:03:20|28.1|28.02|28.1|28.02|28.1|28.02|28.08|28|0
1655967840000|2022-06-23 07:04:00|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|7
1655967850000|2022-06-23 07:04:10|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1655967860000|2022-06-23 07:04:20|28.05|27.97|28.1|28.02|28.1|28.02|28.05|27.97|12
1655967870000|2022-06-23 07:04:30|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|4
1655967880000|2022-06-23 07:04:40|28.12|28.04|28.12|28.04|28.14|28.06|28.09|28.01|0
1655967890000|2022-06-23 07:04:50|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|0
1655967900000|2022-06-23 07:05:00|||||||||8
1655967920000|2022-06-23 07:05:20|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|2
1655967930000|2022-06-23 07:05:30|28.11|28.03|28.12|28.04|28.12|28.04|28.1|28.02|0
1655967940000|2022-06-23 07:05:40|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|0
1655967950000|2022-06-23 07:05:50|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1655967960000|2022-06-23 07:06:00|28.11|28.03|28.12|28.04|28.12|28.04|28.1|28.02|8
1655967970000|2022-06-23 07:06:10|28.1|28.02|28.12|28.04|28.12|28.04|28.09|28.01|0
1655967980000|2022-06-23 07:06:20|28.1|28.02|28.14|28.06|28.14|28.06|28.1|28.02|2
1655967990000|2022-06-23 07:06:30|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|0
1655968000000|2022-06-23 07:06:40|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|0
1655968020000|2022-06-23 07:07:00|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1655968040000|2022-06-23 07:07:20|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|0
1655968050000|2022-06-23 07:07:30|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1655968060000|2022-06-23 07:07:40|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|0
1655968070000|2022-06-23 07:07:50|28.12|28.04|28.09|28.01|28.12|28.04|28.09|28.01|0
1655968080000|2022-06-23 07:08:00|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1655968100000|2022-06-23 07:08:20|28.19|28.11|28.14|28.06|28.19|28.11|28.14|28.06|14
1655968110000|2022-06-23 07:08:30|28.16|28.08|28.19|28.11|28.19|28.11|28.15|28.07|0
1655968160000|2022-06-23 07:09:20|||||||||9
1655968170000|2022-06-23 07:09:30|28.2|28.12|28.19|28.11|28.22|28.14|28.19|28.11|12
1655968180000|2022-06-23 07:09:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|6
1655968190000|2022-06-23 07:09:50|28.19|28.11|28.22|28.14|28.23|28.15|28.19|28.11|0
1655968210000|2022-06-23 07:10:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1655968220000|2022-06-23 07:10:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1655968230000|2022-06-23 07:10:30|||||||||2
1655968270000|2022-06-23 07:11:10|||||||||1
1655968280000|2022-06-23 07:11:20|28.17|28.09|28.14|28.06|28.19|28.11|28.14|28.06|0
1655968290000|2022-06-23 07:11:30|28.18|28.1|28.17|28.09|28.19|28.11|28.15|28.07|0
1655968300000|2022-06-23 07:11:40|28.19|28.11|28.17|28.09|28.19|28.11|28.15|28.07|0
1655968310000|2022-06-23 07:11:50|28.19|28.11|28.19|28.11|28.19|28.11|28.17|28.09|0
1655968320000|2022-06-23 07:12:00|28.17|28.09|28.19|28.11|28.19|28.11|28.15|28.07|4
1655968370000|2022-06-23 07:12:50|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1655968380000|2022-06-23 07:13:00|28.17|28.09|28.17|28.09|28.19|28.11|28.17|28.09|1
1655968390000|2022-06-23 07:13:10|28.19|28.11|28.15|28.07|28.19|28.11|28.15|28.07|0
1655968420000|2022-06-23 07:13:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|5
1655968450000|2022-06-23 07:14:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|4
1655968490000|2022-06-23 07:14:50|28.23|28.15|28.24|28.16|28.24|28.16|28.21|28.13|0
1655968500000|2022-06-23 07:15:00|28.28|28.2|28.3|28.22|28.3|28.22|28.24|28.16|5
1655968510000|2022-06-23 07:15:10|28.29|28.21|28.34|28.26|28.34|28.26|28.29|28.21|0
1655968520000|2022-06-23 07:15:20|28.33|28.25|28.29|28.21|28.34|28.26|28.29|28.21|54
1655968530000|2022-06-23 07:15:30|28.3|28.22|28.29|28.21|28.34|28.26|28.29|28.21|0
1655968540000|2022-06-23 07:15:40|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|3
1655968550000|2022-06-23 07:15:50|28.35|28.27|28.37|28.29|28.37|28.29|28.34|28.26|86
1655968560000|2022-06-23 07:16:00|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|23
1655968570000|2022-06-23 07:16:10|28.34|28.26|28.35|28.27|28.37|28.29|28.34|28.26|70
1655968580000|2022-06-23 07:16:20|28.37|28.29|28.37|28.29|28.37|28.29|28.34|28.26|13
1655968590000|2022-06-23 07:16:30|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1655968600000|2022-06-23 07:16:40|28.35|28.27|28.34|28.26|28.37|28.29|28.34|28.26|17
1655968610000|2022-06-23 07:16:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|22
1655968620000|2022-06-23 07:17:00|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1655968640000|2022-06-23 07:17:20|28.38|28.3|28.42|28.34|28.42|28.34|28.38|28.3|1
1655968670000|2022-06-23 07:17:50|||||||||1
1655968680000|2022-06-23 07:18:00|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|14
1655968690000|2022-06-23 07:18:10|||||||||36
1655968720000|2022-06-23 07:18:40|||||||||1
1655968750000|2022-06-23 07:19:10|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|6
1655968760000|2022-06-23 07:19:20|28.46|28.38|28.46|28.38|28.47|28.39|28.42|28.34|6
1655968770000|2022-06-23 07:19:30|28.44|28.36|28.42|28.34|28.44|28.36|28.41|28.33|0
1655968780000|2022-06-23 07:19:40|||||||||1
1655968790000|2022-06-23 07:19:50|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|12
1655968800000|2022-06-23 07:20:00|28.41|28.33|28.42|28.34|28.44|28.36|28.41|28.33|2
1655968810000|2022-06-23 07:20:10|28.44|28.36|28.44|28.36|28.46|28.38|28.42|28.34|10
1655968820000|2022-06-23 07:20:20|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|3
1655968830000|2022-06-23 07:20:30|28.51|28.43|28.46|28.38|28.51|28.43|28.46|28.38|10
1655968840000|2022-06-23 07:20:40|28.48|28.4|28.49|28.41|28.49|28.41|28.47|28.39|3
1655968850000|2022-06-23 07:20:50|28.47|28.39|28.47|28.39|28.51|28.43|28.47|28.39|0
1655968870000|2022-06-23 07:21:10|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1655968880000|2022-06-23 07:21:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1655968910000|2022-06-23 07:21:50|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|1
1655968920000|2022-06-23 07:22:00|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|0
1655968930000|2022-06-23 07:22:10|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|1
1655968950000|2022-06-23 07:22:30|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|2
1655968970000|2022-06-23 07:22:50|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|2
1655968980000|2022-06-23 07:23:00|28.51|28.43|28.47|28.39|28.51|28.43|28.47|28.39|1
1655968990000|2022-06-23 07:23:10|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|11
1655969000000|2022-06-23 07:23:20|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|3
1655969040000|2022-06-23 07:24:00|28.45|28.37|28.45|28.37|28.47|28.39|28.45|28.37|10
1655969050000|2022-06-23 07:24:10|28.44|28.36|28.52|28.44|28.52|28.44|28.44|28.36|4
1655969070000|2022-06-23 07:24:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1655969080000|2022-06-23 07:24:40|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1655969100000|2022-06-23 07:25:00|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1655969120000|2022-06-23 07:25:20|28.57|28.49|28.59|28.51|28.61|28.53|28.57|28.49|36
1655969130000|2022-06-23 07:25:30|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|12
1655969140000|2022-06-23 07:25:40|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|2
1655969180000|2022-06-23 07:26:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1655969190000|2022-06-23 07:26:30|28.59|28.51|28.57|28.49|28.61|28.53|28.57|28.49|7
1655969210000|2022-06-23 07:26:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|24
1655969230000|2022-06-23 07:27:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1655969240000|2022-06-23 07:27:20|28.61|28.53|28.61|28.53|28.61|28.53|28.57|28.49|3
1655969250000|2022-06-23 07:27:30|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|0
1655969260000|2022-06-23 07:27:40|||||||||5
1655969280000|2022-06-23 07:28:00|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|3
1655969290000|2022-06-23 07:28:10|28.6|28.52|28.6|28.52|28.6|28.52|28.57|28.49|23
1655969300000|2022-06-23 07:28:20|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|0
1655969310000|2022-06-23 07:28:30|28.6|28.52|28.57|28.49|28.6|28.52|28.57|28.49|0
1655969340000|2022-06-23 07:29:00|28.55|28.47|28.55|28.47|28.55|28.47|28.54|28.46|9
1655969350000|2022-06-23 07:29:10|28.54|28.46|28.52|28.44|28.55|28.47|28.52|28.44|0
1655969370000|2022-06-23 07:29:30|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|12
1655969380000|2022-06-23 07:29:40|28.54|28.46|28.54|28.46|28.54|28.46|28.53|28.45|0
1655969390000|2022-06-23 07:29:50|28.53|28.45|28.52|28.44|28.54|28.46|28.52|28.44|0
1655969400000|2022-06-23 07:30:00|28.5|28.42|28.58|28.5|28.59|28.51|28.5|28.42|37
1655969410000|2022-06-23 07:30:10|28.59|28.51|28.54|28.46|28.59|28.51|28.49|28.41|41
1655969420000|2022-06-23 07:30:20|28.52|28.44|28.54|28.46|28.54|28.46|28.49|28.41|2
1655969430000|2022-06-23 07:30:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|3
1655969440000|2022-06-23 07:30:40|28.57|28.49|28.59|28.51|28.59|28.51|28.56|28.48|0
1655969450000|2022-06-23 07:30:50|28.6|28.52|28.62|28.54|28.64|28.56|28.59|28.51|17
1655969460000|2022-06-23 07:31:00|28.63|28.55|28.67|28.59|28.67|28.59|28.62|28.54|8
1655969470000|2022-06-23 07:31:10|28.65|28.57|28.62|28.54|28.65|28.57|28.6|28.52|15
1655969480000|2022-06-23 07:31:20|28.6|28.52|28.58|28.5|28.62|28.54|28.58|28.5|2
1655969490000|2022-06-23 07:31:30|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1655969500000|2022-06-23 07:31:40|28.6|28.52|28.59|28.51|28.62|28.54|28.59|28.51|1
1655969510000|2022-06-23 07:31:50|28.58|28.5|28.59|28.51|28.62|28.54|28.58|28.5|3
1655969520000|2022-06-23 07:32:00|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|1
1655969530000|2022-06-23 07:32:10|28.6|28.52|28.62|28.54|28.63|28.55|28.6|28.52|0
1655969540000|2022-06-23 07:32:20|28.6|28.52|28.58|28.5|28.6|28.52|28.58|28.5|0
1655969550000|2022-06-23 07:32:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655969560000|2022-06-23 07:32:40|28.57|28.49|28.57|28.49|28.58|28.5|28.54|28.46|32
1655969580000|2022-06-23 07:33:00|28.54|28.46|28.53|28.45|28.55|28.47|28.52|28.44|53
1655969590000|2022-06-23 07:33:10|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|46
1655969600000|2022-06-23 07:33:20|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|80
1655969610000|2022-06-23 07:33:30|28.54|28.46|28.54|28.46|28.55|28.47|28.54|28.46|0
1655969620000|2022-06-23 07:33:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1655969630000|2022-06-23 07:33:50|28.52|28.44|28.53|28.45|28.54|28.46|28.52|28.44|0
1655969640000|2022-06-23 07:34:00|28.52|28.44|28.49|28.41|28.53|28.45|28.49|28.41|20
1655969650000|2022-06-23 07:34:10|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|3
1655969660000|2022-06-23 07:34:20|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|147
1655969670000|2022-06-23 07:34:30|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|4
1655969680000|2022-06-23 07:34:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1655969710000|2022-06-23 07:35:10|28.5|28.42|28.54|28.46|28.54|28.46|28.5|28.42|4
1655969750000|2022-06-23 07:35:50|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|12
1655969760000|2022-06-23 07:36:00|28.55|28.47|28.54|28.46|28.58|28.5|28.54|28.46|1
1655969770000|2022-06-23 07:36:10|28.55|28.47|28.55|28.47|28.55|28.47|28.54|28.46|16
1655969780000|2022-06-23 07:36:20|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1655969790000|2022-06-23 07:36:30|28.59|28.51|28.59|28.51|28.59|28.51|28.58|28.5|0
1655969800000|2022-06-23 07:36:40|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1655969810000|2022-06-23 07:36:50|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|17
1655969820000|2022-06-23 07:37:00|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|3
1655969830000|2022-06-23 07:37:10|28.65|28.57|28.67|28.59|28.67|28.59|28.64|28.56|48
1655969880000|2022-06-23 07:38:00|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|10
1655969890000|2022-06-23 07:38:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1655969920000|2022-06-23 07:38:40|28.71|28.63|28.67|28.59|28.71|28.63|28.67|28.59|87
1655969940000|2022-06-23 07:39:00|||||||||45
1655969950000|2022-06-23 07:39:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|83
1655969960000|2022-06-23 07:39:20|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|12
1655970000000|2022-06-23 07:40:00|28.64|28.56|28.66|28.58|28.66|28.58|28.62|28.54|0
1655970010000|2022-06-23 07:40:10|28.67|28.59|28.66|28.58|28.67|28.59|28.62|28.54|14
1655970020000|2022-06-23 07:40:20|28.64|28.56|28.62|28.54|28.66|28.58|28.62|28.54|3
1655970030000|2022-06-23 07:40:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1655970040000|2022-06-23 07:40:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1655970050000|2022-06-23 07:40:50|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1655970060000|2022-06-23 07:41:00|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|27
1655970070000|2022-06-23 07:41:10|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|0
1655970080000|2022-06-23 07:41:20|28.62|28.54|28.62|28.54|28.62|28.54|28.61|28.53|0
1655970090000|2022-06-23 07:41:30|28.61|28.53|28.62|28.54|28.64|28.56|28.61|28.53|0
1655970100000|2022-06-23 07:41:40|28.61|28.53|28.61|28.53|28.62|28.54|28.61|28.53|0
1655970110000|2022-06-23 07:41:50|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1655970120000|2022-06-23 07:42:00|||||||||2
1655970130000|2022-06-23 07:42:10|28.59|28.51|28.57|28.49|28.61|28.53|28.57|28.49|33
1655970140000|2022-06-23 07:42:20|||||||||1
1655970150000|2022-06-23 07:42:30|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1655970160000|2022-06-23 07:42:40|28.56|28.48|28.52|28.44|28.56|28.48|28.52|28.44|10
1655970180000|2022-06-23 07:43:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|1
1655970190000|2022-06-23 07:43:10|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|0
1655970200000|2022-06-23 07:43:20|28.49|28.41|28.48|28.4|28.49|28.41|28.48|28.4|8
1655970210000|2022-06-23 07:43:30|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|27
1655970220000|2022-06-23 07:43:40|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1655970230000|2022-06-23 07:43:50|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1655970240000|2022-06-23 07:44:00|28.48|28.4|28.49|28.41|28.5|28.42|28.48|28.4|20
1655970270000|2022-06-23 07:44:30|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|25
1655970300000|2022-06-23 07:45:00|28.5|28.42|28.52|28.44|28.52|28.44|28.49|28.41|15
1655970310000|2022-06-23 07:45:10|28.5|28.42|28.5|28.42|28.52|28.44|28.5|28.42|0
1655970320000|2022-06-23 07:45:20|28.49|28.41|28.49|28.41|28.5|28.42|28.49|28.41|0
1655970330000|2022-06-23 07:45:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|8
1655970340000|2022-06-23 07:45:40|28.53|28.45|28.55|28.47|28.57|28.49|28.53|28.45|10
1655970350000|2022-06-23 07:45:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1655970360000|2022-06-23 07:46:00|28.53|28.45|28.52|28.44|28.54|28.46|28.52|28.44|0
1655970370000|2022-06-23 07:46:10|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|1
1655970380000|2022-06-23 07:46:20|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1655970390000|2022-06-23 07:46:30|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1655970400000|2022-06-23 07:46:40|28.49|28.41|28.49|28.41|28.5|28.42|28.49|28.41|0
1655970410000|2022-06-23 07:46:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1655970450000|2022-06-23 07:47:30|28.49|28.41|28.51|28.43|28.51|28.43|28.47|28.39|1
1655970470000|2022-06-23 07:47:50|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1655970480000|2022-06-23 07:48:00|28.52|28.44|28.51|28.43|28.53|28.45|28.51|28.43|0
1655970490000|2022-06-23 07:48:10|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1655970510000|2022-06-23 07:48:30|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|0
1655970520000|2022-06-23 07:48:40|28.54|28.46|28.54|28.46|28.54|28.46|28.52|28.44|0
1655970530000|2022-06-23 07:48:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655970540000|2022-06-23 07:49:00|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|10
1655970550000|2022-06-23 07:49:10|28.51|28.43|28.56|28.48|28.56|28.48|28.51|28.43|1
1655970560000|2022-06-23 07:49:20|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|1
1655970580000|2022-06-23 07:49:40|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1655970590000|2022-06-23 07:49:50|28.52|28.44|28.52|28.44|28.52|28.44|28.51|28.43|0
1655970600000|2022-06-23 07:50:00|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|0
1655970610000|2022-06-23 07:50:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|22
1655970620000|2022-06-23 07:50:20|28.56|28.48|28.52|28.44|28.56|28.48|28.52|28.44|0
1655970630000|2022-06-23 07:50:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|2
1655970750000|2022-06-23 07:52:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|55
1655970760000|2022-06-23 07:52:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|43
1655970800000|2022-06-23 07:53:20|||||||||3
1655970820000|2022-06-23 07:53:40|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|19
1655970830000|2022-06-23 07:53:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1655970840000|2022-06-23 07:54:00|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1655970850000|2022-06-23 07:54:10|28.59|28.51|28.59|28.51|28.59|28.51|28.57|28.49|0
1655970860000|2022-06-23 07:54:20|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|2
1655970870000|2022-06-23 07:54:30|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|0
1655970880000|2022-06-23 07:54:40|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|38
1655970900000|2022-06-23 07:55:00|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|7
1655970910000|2022-06-23 07:55:10|28.65|28.57|28.66|28.58|28.66|28.58|28.61|28.53|51
1655970930000|2022-06-23 07:55:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|31
1655970940000|2022-06-23 07:55:40|28.61|28.53|28.61|28.53|28.64|28.56|28.61|28.53|11
1655970950000|2022-06-23 07:55:50|28.65|28.57|28.61|28.53|28.66|28.58|28.61|28.53|6
1655970960000|2022-06-23 07:56:00|28.59|28.51|28.61|28.53|28.61|28.53|28.57|28.49|25
1655971010000|2022-06-23 07:56:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|27
1655971030000|2022-06-23 07:57:10|28.54|28.46|28.52|28.44|28.54|28.46|28.51|28.43|10
1655971040000|2022-06-23 07:57:20|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|6
1655971050000|2022-06-23 07:57:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1655971070000|2022-06-23 07:57:50|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|36
1655971080000|2022-06-23 07:58:00|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1655971090000|2022-06-23 07:58:10|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|8
1655971100000|2022-06-23 07:58:20|28.56|28.48|28.61|28.53|28.61|28.53|28.56|28.48|2
1655971130000|2022-06-23 07:58:50|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1655971140000|2022-06-23 07:59:00|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1655971180000|2022-06-23 07:59:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1655971190000|2022-06-23 07:59:50|28.61|28.53|28.56|28.48|28.61|28.53|28.56|28.48|24
1655971200000|2022-06-23 08:00:00|28.57|28.49|28.61|28.53|28.61|28.53|28.56|28.48|2
1655971210000|2022-06-23 08:00:10|||||||||1
1655971220000|2022-06-23 08:00:20|28.57|28.49|28.59|28.51|28.61|28.53|28.57|28.49|19
1655971230000|2022-06-23 08:00:30|28.57|28.49|28.56|28.48|28.57|28.49|28.54|28.46|4
1655971240000|2022-06-23 08:00:40|28.54|28.46|28.54|28.46|28.56|28.48|28.52|28.44|11
1655971250000|2022-06-23 08:00:50|28.56|28.48|28.52|28.44|28.56|28.48|28.52|28.44|4
1655971260000|2022-06-23 08:01:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1655971270000|2022-06-23 08:01:10|28.52|28.44|28.54|28.46|28.54|28.46|28.51|28.43|2
1655971280000|2022-06-23 08:01:20|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1655971290000|2022-06-23 08:01:30|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1655971300000|2022-06-23 08:01:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1655971310000|2022-06-23 08:01:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1655971320000|2022-06-23 08:02:00|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|0
1655971330000|2022-06-23 08:02:10|28.54|28.46|28.51|28.43|28.56|28.48|28.51|28.43|1
1655971340000|2022-06-23 08:02:20|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|8
1655971350000|2022-06-23 08:02:30|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1655971360000|2022-06-23 08:02:40|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|0
1655971370000|2022-06-23 08:02:50|||||||||3
1655971430000|2022-06-23 08:03:50|28.42|28.34|28.42|28.34|28.44|28.36|28.42|28.34|62
1655971440000|2022-06-23 08:04:00|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|15
1655971520000|2022-06-23 08:05:20|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|1
1655971530000|2022-06-23 08:05:30|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|2
1655971540000|2022-06-23 08:05:40|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|10
1655971550000|2022-06-23 08:05:50|28.47|28.39|28.47|28.39|28.47|28.39|28.46|28.38|0
1655971570000|2022-06-23 08:06:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1655971580000|2022-06-23 08:06:20|28.42|28.34|28.46|28.38|28.46|28.38|28.42|28.34|13
1655971590000|2022-06-23 08:06:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1655971600000|2022-06-23 08:06:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1655971610000|2022-06-23 08:06:50|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|0
1655971620000|2022-06-23 08:07:00|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|0
1655971630000|2022-06-23 08:07:10|28.47|28.39|28.46|28.38|28.49|28.41|28.46|28.38|0
1655971640000|2022-06-23 08:07:20|||||||||5
1655971660000|2022-06-23 08:07:40|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1655971680000|2022-06-23 08:08:00|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|9
1655971690000|2022-06-23 08:08:10|28.49|28.41|28.46|28.38|28.51|28.43|28.46|28.38|0
1655971700000|2022-06-23 08:08:20|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1655971710000|2022-06-23 08:08:30|28.47|28.39|28.49|28.41|28.51|28.43|28.47|28.39|4
1655971720000|2022-06-23 08:08:40|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|0
1655971730000|2022-06-23 08:08:50|28.49|28.41|28.46|28.38|28.49|28.41|28.46|28.38|2
1655971740000|2022-06-23 08:09:00|28.44|28.36|28.42|28.34|28.44|28.36|28.41|28.33|7
1655971750000|2022-06-23 08:09:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|43
1655971810000|2022-06-23 08:10:10|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|1
1655971820000|2022-06-23 08:10:20|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|1
1655971830000|2022-06-23 08:10:30|||||||||1
1655971870000|2022-06-23 08:11:10|28.36|28.28|28.32|28.24|28.37|28.29|28.32|28.24|15
1655971900000|2022-06-23 08:11:40|28.3|28.22|28.3|28.22|28.32|28.24|28.3|28.22|6
1655971910000|2022-06-23 08:11:50|28.29|28.21|28.32|28.24|28.32|28.24|28.27|28.19|2
1655971920000|2022-06-23 08:12:00|28.3|28.22|28.28|28.2|28.32|28.24|28.28|28.2|1
1655971930000|2022-06-23 08:12:10|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|7
1655971940000|2022-06-23 08:12:20|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1655971950000|2022-06-23 08:12:30|28.29|28.21|28.32|28.24|28.32|28.24|28.28|28.2|0
1655971970000|2022-06-23 08:12:50|28.3|28.22|28.3|28.22|28.3|28.22|28.27|28.19|0
1655971980000|2022-06-23 08:13:00|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|13
1655971990000|2022-06-23 08:13:10|28.23|28.15|28.19|28.11|28.23|28.15|28.19|28.11|0
1655972000000|2022-06-23 08:13:20|28.2|28.12|28.19|28.11|28.22|28.14|28.19|28.11|13
1655972010000|2022-06-23 08:13:30|28.18|28.1|28.19|28.11|28.19|28.11|28.17|28.09|0
1655972020000|2022-06-23 08:13:40|28.18|28.1|28.19|28.11|28.19|28.11|28.17|28.09|0
1655972030000|2022-06-23 08:13:50|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|0
1655972040000|2022-06-23 08:14:00|28.17|28.09|28.18|28.1|28.19|28.11|28.15|28.07|7
1655972050000|2022-06-23 08:14:10|28.19|28.11|28.2|28.12|28.2|28.12|28.18|28.1|3
1655972060000|2022-06-23 08:14:20|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|1
1655972080000|2022-06-23 08:14:40|28.2|28.12|28.25|28.17|28.25|28.17|28.2|28.12|3
1655972090000|2022-06-23 08:14:50|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|0
1655972100000|2022-06-23 08:15:00|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1655972110000|2022-06-23 08:15:10|28.23|28.15|28.2|28.12|28.24|28.16|28.2|28.12|1
1655972120000|2022-06-23 08:15:20|28.22|28.14|28.24|28.16|28.24|28.16|28.2|28.12|0
1655972130000|2022-06-23 08:15:30|28.23|28.15|28.22|28.14|28.24|28.16|28.22|28.14|0
1655972140000|2022-06-23 08:15:40|28.23|28.15|28.24|28.16|28.24|28.16|28.23|28.15|0
1655972150000|2022-06-23 08:15:50|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|18
1655972160000|2022-06-23 08:16:00|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|0
1655972170000|2022-06-23 08:16:10|28.23|28.15|28.19|28.11|28.24|28.16|28.19|28.11|73
1655972180000|2022-06-23 08:16:20|28.2|28.12|28.23|28.15|28.24|28.16|28.2|28.12|25
1655972190000|2022-06-23 08:16:30|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|10
1655972200000|2022-06-23 08:16:40|28.21|28.13|28.21|28.13|28.21|28.13|28.19|28.11|2
1655972210000|2022-06-23 08:16:50|28.2|28.12|28.21|28.13|28.21|28.13|28.19|28.11|0
1655972220000|2022-06-23 08:17:00|28.19|28.11|28.19|28.11|28.22|28.14|28.19|28.11|0
1655972230000|2022-06-23 08:17:10|28.21|28.13|28.24|28.16|28.24|28.16|28.19|28.11|0
1655972260000|2022-06-23 08:17:40|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|17
1655972270000|2022-06-23 08:17:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655972280000|2022-06-23 08:18:00|28.25|28.17|28.24|28.16|28.27|28.19|28.24|28.16|17
1655972290000|2022-06-23 08:18:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1655972300000|2022-06-23 08:18:20|28.25|28.17|28.29|28.21|28.29|28.21|28.25|28.17|0
1655972310000|2022-06-23 08:18:30|28.26|28.18|28.27|28.19|28.29|28.21|28.24|28.16|2
1655972320000|2022-06-23 08:18:40|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|3
1655972330000|2022-06-23 08:18:50|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|0
1655972340000|2022-06-23 08:19:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1655972350000|2022-06-23 08:19:10|||||||||30
1655972360000|2022-06-23 08:19:20|28.25|28.17|28.24|28.16|28.27|28.19|28.24|28.16|25
1655972370000|2022-06-23 08:19:30|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1655972380000|2022-06-23 08:19:40|28.25|28.17|28.25|28.17|28.27|28.19|28.25|28.17|19
1655972400000|2022-06-23 08:20:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655972410000|2022-06-23 08:20:10|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1655972430000|2022-06-23 08:20:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655972440000|2022-06-23 08:20:40|28.25|28.17|28.27|28.19|28.27|28.19|28.24|28.16|15
1655972450000|2022-06-23 08:20:50|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|25
1655972460000|2022-06-23 08:21:00|28.25|28.17|28.24|28.16|28.25|28.17|28.22|28.14|0
1655972470000|2022-06-23 08:21:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1655972480000|2022-06-23 08:21:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1655972490000|2022-06-23 08:21:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1655972560000|2022-06-23 08:22:40|||||||||25
1655972570000|2022-06-23 08:22:50|28.23|28.15|28.24|28.16|28.24|28.16|28.22|28.14|0
1655972580000|2022-06-23 08:23:00|28.23|28.15|28.22|28.14|28.24|28.16|28.22|28.14|0
1655972590000|2022-06-23 08:23:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655972600000|2022-06-23 08:23:20|28.22|28.14|28.23|28.15|28.24|28.16|28.22|28.14|57
1655972610000|2022-06-23 08:23:30|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1655972620000|2022-06-23 08:23:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1655972720000|2022-06-23 08:25:20|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1655972740000|2022-06-23 08:25:40|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1655972770000|2022-06-23 08:26:10|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1655972780000|2022-06-23 08:26:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655972790000|2022-06-23 08:26:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1655972830000|2022-06-23 08:27:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|10
1655972840000|2022-06-23 08:27:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|4
1655972850000|2022-06-23 08:27:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655972860000|2022-06-23 08:27:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|34
1655972870000|2022-06-23 08:27:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|218
1655972890000|2022-06-23 08:28:10|28.3|28.22|28.29|28.21|28.31|28.23|28.26|28.18|71
1655972900000|2022-06-23 08:28:20|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1655972910000|2022-06-23 08:28:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|1
1655972920000|2022-06-23 08:28:40|28.27|28.19|28.29|28.21|28.29|28.21|28.26|28.18|0
1655972930000|2022-06-23 08:28:50|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1655972940000|2022-06-23 08:29:00|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|2
1655972950000|2022-06-23 08:29:10|28.26|28.18|28.28|28.2|28.31|28.23|28.26|28.18|28
1655972960000|2022-06-23 08:29:20|28.26|28.18|28.29|28.21|28.3|28.22|28.26|28.18|12
1655972970000|2022-06-23 08:29:30|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|2
1655972980000|2022-06-23 08:29:40|28.28|28.2|28.29|28.21|28.3|28.22|28.26|28.18|0
1655972990000|2022-06-23 08:29:50|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1655973000000|2022-06-23 08:30:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|11
1655973060000|2022-06-23 08:31:00|||||||||10
1655973070000|2022-06-23 08:31:10|||||||||350
1655973120000|2022-06-23 08:32:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|44
1655973140000|2022-06-23 08:32:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655973150000|2022-06-23 08:32:30|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1655973170000|2022-06-23 08:32:50|||||||||22
1655973180000|2022-06-23 08:33:00|28.26|28.18|28.31|28.23|28.31|28.23|28.26|28.18|12
1655973210000|2022-06-23 08:33:30|28.34|28.26|28.35|28.27|28.35|28.27|28.31|28.23|6
1655973220000|2022-06-23 08:33:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1655973250000|2022-06-23 08:34:10|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|0
1655973300000|2022-06-23 08:35:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|4
1655973310000|2022-06-23 08:35:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1655973320000|2022-06-23 08:35:20|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|0
1655973330000|2022-06-23 08:35:30|28.39|28.31|28.37|28.29|28.39|28.31|28.36|28.28|17
1655973340000|2022-06-23 08:35:40|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|2
1655973350000|2022-06-23 08:35:50|28.37|28.29|28.36|28.28|28.39|28.31|28.36|28.28|1
1655973370000|2022-06-23 08:36:10|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1655973400000|2022-06-23 08:36:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1655973410000|2022-06-23 08:36:50|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1655973430000|2022-06-23 08:37:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1655973470000|2022-06-23 08:37:50|||||||||2
1655973570000|2022-06-23 08:39:30|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|4
1655973670000|2022-06-23 08:41:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|4
1655973680000|2022-06-23 08:41:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1655973690000|2022-06-23 08:41:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1655973750000|2022-06-23 08:42:30|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1655973760000|2022-06-23 08:42:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1655973770000|2022-06-23 08:42:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655973790000|2022-06-23 08:43:10|28.27|28.19|28.31|28.23|28.31|28.23|28.27|28.19|7
1655973860000|2022-06-23 08:44:20|28.3|28.22|28.31|28.23|28.31|28.23|28.29|28.21|26
1655973900000|2022-06-23 08:45:00|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|13
1655973910000|2022-06-23 08:45:10|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1655973920000|2022-06-23 08:45:20|28.28|28.2|28.26|28.18|28.29|28.21|28.26|28.18|1
1655973970000|2022-06-23 08:46:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|4
1655973980000|2022-06-23 08:46:20|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655974020000|2022-06-23 08:47:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|29
1655974080000|2022-06-23 08:48:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|9
1655974090000|2022-06-23 08:48:10|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|3
1655974100000|2022-06-23 08:48:20|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|13
1655974110000|2022-06-23 08:48:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655974120000|2022-06-23 08:48:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655974130000|2022-06-23 08:48:50|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1655974140000|2022-06-23 08:49:00|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1655974150000|2022-06-23 08:49:10|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1655974160000|2022-06-23 08:49:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655974180000|2022-06-23 08:49:40|28.22|28.14|28.26|28.18|28.26|28.18|28.22|28.14|2
1655974190000|2022-06-23 08:49:50|28.24|28.16|28.22|28.14|28.26|28.18|28.22|28.14|0
1655974200000|2022-06-23 08:50:00|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|2
1655974220000|2022-06-23 08:50:20|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1655974240000|2022-06-23 08:50:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655974250000|2022-06-23 08:50:50|28.27|28.19|28.29|28.21|28.31|28.23|28.27|28.19|14
1655974260000|2022-06-23 08:51:00|28.31|28.23|28.29|28.21|28.31|28.23|28.27|28.19|49
1655974270000|2022-06-23 08:51:10|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655974320000|2022-06-23 08:52:00|28.29|28.21|28.26|28.18|28.29|28.21|28.26|28.18|6
1655974350000|2022-06-23 08:52:30|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|7
1655974360000|2022-06-23 08:52:40|28.22|28.14|28.24|28.16|28.26|28.18|28.22|28.14|0
1655974370000|2022-06-23 08:52:50|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1655974380000|2022-06-23 08:53:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655974470000|2022-06-23 08:54:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|47
1655974480000|2022-06-23 08:54:40|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1655974500000|2022-06-23 08:55:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1655974510000|2022-06-23 08:55:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655974550000|2022-06-23 08:55:50|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|25
1655974580000|2022-06-23 08:56:20|28.22|28.14|28.26|28.18|28.26|28.18|28.22|28.14|44
1655974590000|2022-06-23 08:56:30|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1655974610000|2022-06-23 08:56:50|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|18
1655974640000|2022-06-23 08:57:20|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|11
1655974660000|2022-06-23 08:57:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|3
1655974860000|2022-06-23 09:01:00|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|62
1655974870000|2022-06-23 09:01:10|28.29|28.21|28.29|28.21|28.29|28.21|28.28|28.2|5
1655974880000|2022-06-23 09:01:20|28.28|28.2|28.26|28.18|28.29|28.21|28.26|28.18|0
1655974910000|2022-06-23 09:01:50|28.25|28.17|28.25|28.17|28.25|28.17|28.24|28.16|0
1655974920000|2022-06-23 09:02:00|28.24|28.16|28.26|28.18|28.26|28.18|28.23|28.15|10
1655974930000|2022-06-23 09:02:10|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|29
1655974980000|2022-06-23 09:03:00|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|1
1655975010000|2022-06-23 09:03:30|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|5
1655975050000|2022-06-23 09:04:10|28.23|28.15|28.24|28.16|28.26|28.18|28.23|28.15|2
1655975060000|2022-06-23 09:04:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655975080000|2022-06-23 09:04:40|28.22|28.14|28.24|28.16|28.24|28.16|28.21|28.13|29
1655975090000|2022-06-23 09:04:50|28.26|28.18|28.24|28.16|28.26|28.18|28.21|28.13|2
1655975100000|2022-06-23 09:05:00|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|0
1655975330000|2022-06-23 09:08:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|8
1655975340000|2022-06-23 09:09:00|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|5
1655975350000|2022-06-23 09:09:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655975370000|2022-06-23 09:09:30|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|7
1655975390000|2022-06-23 09:09:50|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|2
1655975400000|2022-06-23 09:10:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|2
1655975410000|2022-06-23 09:10:10|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|2
1655975560000|2022-06-23 09:12:40|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|11
1655975610000|2022-06-23 09:13:30|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|11
1655975620000|2022-06-23 09:13:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655975640000|2022-06-23 09:14:00|28.16|28.08|28.12|28.04|28.16|28.08|28.12|28.04|69
1655975660000|2022-06-23 09:14:20|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|20
1655975670000|2022-06-23 09:14:30|28.11|28.03|28.09|28.01|28.11|28.03|28.07|27.99|23
1655975680000|2022-06-23 09:14:40|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|0
1655975690000|2022-06-23 09:14:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655975700000|2022-06-23 09:15:00|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|32
1655975710000|2022-06-23 09:15:10|||||||||1
1655975720000|2022-06-23 09:15:20|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1655975730000|2022-06-23 09:15:30|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|1
1655975760000|2022-06-23 09:16:00|28.06|27.98|28.06|27.98|28.07|27.99|28.06|27.98|0
1655975770000|2022-06-23 09:16:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655975780000|2022-06-23 09:16:20|28.09|28.01|28.07|27.99|28.11|28.03|28.07|27.99|28
1655975830000|2022-06-23 09:17:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|19
1655975850000|2022-06-23 09:17:30|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|3
1655975860000|2022-06-23 09:17:40|28.09|28.01|28.11|28.03|28.11|28.03|28.07|27.99|16
1655975880000|2022-06-23 09:18:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|35
1655975910000|2022-06-23 09:18:30|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1655975920000|2022-06-23 09:18:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|1
1655975930000|2022-06-23 09:18:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655976000000|2022-06-23 09:20:00|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|1
1655976110000|2022-06-23 09:21:50|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|0
1655976120000|2022-06-23 09:22:00|28.11|28.03|28.12|28.04|28.16|28.08|28.11|28.03|22
1655976130000|2022-06-23 09:22:10|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|11
1655976140000|2022-06-23 09:22:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655976160000|2022-06-23 09:22:40|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655976200000|2022-06-23 09:23:20|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|5
1655976210000|2022-06-23 09:23:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|1
1655976220000|2022-06-23 09:23:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655976240000|2022-06-23 09:24:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|1
1655976260000|2022-06-23 09:24:20|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655976300000|2022-06-23 09:25:00|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655976310000|2022-06-23 09:25:10|28.12|28.04|28.14|28.06|28.14|28.06|28.11|28.03|8
1655976320000|2022-06-23 09:25:20|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655976340000|2022-06-23 09:25:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655976350000|2022-06-23 09:25:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|15
1655976370000|2022-06-23 09:26:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655976380000|2022-06-23 09:26:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655976390000|2022-06-23 09:26:30|28.12|28.04|28.11|28.03|28.12|28.04|28.07|27.99|31
1655976400000|2022-06-23 09:26:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655976440000|2022-06-23 09:27:20|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1655976450000|2022-06-23 09:27:30|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|0
1655976460000|2022-06-23 09:27:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655976480000|2022-06-23 09:28:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655976490000|2022-06-23 09:28:10|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655976510000|2022-06-23 09:28:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655976520000|2022-06-23 09:28:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|1
1655976530000|2022-06-23 09:28:50|||||||||5
1655976540000|2022-06-23 09:29:00|||||||||1
1655976550000|2022-06-23 09:29:10|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|7
1655976560000|2022-06-23 09:29:20|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|0
1655976620000|2022-06-23 09:30:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|18
1655976710000|2022-06-23 09:31:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|47
1655976720000|2022-06-23 09:32:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|17
1655976740000|2022-06-23 09:32:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655976760000|2022-06-23 09:32:40|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|1
1655976790000|2022-06-23 09:33:10|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|15
1655976800000|2022-06-23 09:33:20|28.14|28.06|28.12|28.04|28.16|28.08|28.12|28.04|3
1655976820000|2022-06-23 09:33:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655976840000|2022-06-23 09:34:00|||||||||1
1655976910000|2022-06-23 09:35:10|28.12|28.04|28.16|28.08|28.16|28.08|28.12|28.04|1
1655976920000|2022-06-23 09:35:20|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|1
1655976950000|2022-06-23 09:35:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655976960000|2022-06-23 09:36:00|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|3
1655976970000|2022-06-23 09:36:10|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1655976980000|2022-06-23 09:36:20|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|0
1655977150000|2022-06-23 09:39:10|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|12
1655977170000|2022-06-23 09:39:30|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|2
1655977180000|2022-06-23 09:39:40|28.12|28.04|28.16|28.08|28.16|28.08|28.12|28.04|12
1655977190000|2022-06-23 09:39:50|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1655977230000|2022-06-23 09:40:30|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|14
1655977240000|2022-06-23 09:40:40|28.12|28.04|28.16|28.08|28.16|28.08|28.12|28.04|7
1655977250000|2022-06-23 09:40:50|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|4
1655977260000|2022-06-23 09:41:00|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1655977270000|2022-06-23 09:41:10|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1655977280000|2022-06-23 09:41:20|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|0
1655977290000|2022-06-23 09:41:30|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1655977310000|2022-06-23 09:41:50|28.12|28.04|28.14|28.06|28.16|28.08|28.12|28.04|2
1655977320000|2022-06-23 09:42:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655977350000|2022-06-23 09:42:30|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|25
1655977360000|2022-06-23 09:42:40|28.14|28.06|28.12|28.04|28.16|28.08|28.12|28.04|0
1655977390000|2022-06-23 09:43:10|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1655977430000|2022-06-23 09:43:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|1
1655977440000|2022-06-23 09:44:00|||||||||1
1655977460000|2022-06-23 09:44:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|19
1655977470000|2022-06-23 09:44:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1655977480000|2022-06-23 09:44:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655977490000|2022-06-23 09:44:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655977500000|2022-06-23 09:45:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655977530000|2022-06-23 09:45:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|1
1655977540000|2022-06-23 09:45:40|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|0
1655977550000|2022-06-23 09:45:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|4
1655977560000|2022-06-23 09:46:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655977570000|2022-06-23 09:46:10|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|5
1655977580000|2022-06-23 09:46:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|1
1655977590000|2022-06-23 09:46:30|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|2
1655977600000|2022-06-23 09:46:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655977620000|2022-06-23 09:47:00|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|2
1655977710000|2022-06-23 09:48:30|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1655977750000|2022-06-23 09:49:10|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655977760000|2022-06-23 09:49:20|28.12|28.04|28.11|28.03|28.12|28.04|28.11|28.03|0
1655977800000|2022-06-23 09:50:00|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|7
1655977810000|2022-06-23 09:50:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655977890000|2022-06-23 09:51:30|||||||||2
1655977900000|2022-06-23 09:51:40|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|4
1655977910000|2022-06-23 09:51:50|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|0
1655977930000|2022-06-23 09:52:10|28.12|28.04|28.16|28.08|28.16|28.08|28.12|28.04|2
1655978000000|2022-06-23 09:53:20|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|37
1655978010000|2022-06-23 09:53:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655978020000|2022-06-23 09:53:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655978040000|2022-06-23 09:54:00|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1655978050000|2022-06-23 09:54:10|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|53
1655978080000|2022-06-23 09:54:40|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|0
1655978090000|2022-06-23 09:54:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655978100000|2022-06-23 09:55:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|2
1655978120000|2022-06-23 09:55:20|28.12|28.04|28.16|28.08|28.16|28.08|28.12|28.04|3
1655978130000|2022-06-23 09:55:30|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|0
1655978150000|2022-06-23 09:55:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655978160000|2022-06-23 09:56:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655978170000|2022-06-23 09:56:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655978180000|2022-06-23 09:56:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655978190000|2022-06-23 09:56:30|28.1|28.02|28.1|28.02|28.11|28.03|28.1|28.02|9
1655978200000|2022-06-23 09:56:40|28.08|28|28.11|28.03|28.11|28.03|28.07|27.99|17
1655978220000|2022-06-23 09:57:00|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|0
1655978230000|2022-06-23 09:57:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|20
1655978240000|2022-06-23 09:57:20|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|0
1655978260000|2022-06-23 09:57:40|28.11|28.03|28.12|28.04|28.12|28.04|28.07|27.99|1
1655978270000|2022-06-23 09:57:50|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1655978280000|2022-06-23 09:58:00|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1655978310000|2022-06-23 09:58:30|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1655978320000|2022-06-23 09:58:40|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|0
1655978330000|2022-06-23 09:58:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|107
1655978340000|2022-06-23 09:59:00|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|19
1655978350000|2022-06-23 09:59:10|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|0
1655978360000|2022-06-23 09:59:20|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1655978370000|2022-06-23 09:59:30|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|1
1655978470000|2022-06-23 10:01:10|28.14|28.06|28.12|28.04|28.16|28.08|28.12|28.04|47
1655978500000|2022-06-23 10:01:40|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1655978510000|2022-06-23 10:01:50|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|2
1655978520000|2022-06-23 10:02:00|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|3
1655978530000|2022-06-23 10:02:10|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|0
1655978540000|2022-06-23 10:02:20|28.14|28.06|28.14|28.06|28.16|28.08|28.14|28.06|0
1655978550000|2022-06-23 10:02:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655978560000|2022-06-23 10:02:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655978580000|2022-06-23 10:03:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655978680000|2022-06-23 10:04:40|||||||||5
1655978700000|2022-06-23 10:05:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1655978720000|2022-06-23 10:05:20|28.16|28.08|28.12|28.04|28.16|28.08|28.12|28.04|0
1655978750000|2022-06-23 10:05:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|5
1655978760000|2022-06-23 10:06:00|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1655978790000|2022-06-23 10:06:30|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|10
1655978800000|2022-06-23 10:06:40|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1655978820000|2022-06-23 10:07:00|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|2
1655978910000|2022-06-23 10:08:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|6
1655978920000|2022-06-23 10:08:40|28.12|28.04|28.08|28|28.12|28.04|28.08|28|0
1655978930000|2022-06-23 10:08:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1655978940000|2022-06-23 10:09:00|28.11|28.03|28.07|27.99|28.11|28.03|28.07|27.99|0
1655978950000|2022-06-23 10:09:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1655978960000|2022-06-23 10:09:20|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1655978970000|2022-06-23 10:09:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|2
1655978980000|2022-06-23 10:09:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655979000000|2022-06-23 10:10:00|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|1
1655979010000|2022-06-23 10:10:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655979040000|2022-06-23 10:10:40|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|2
1655979100000|2022-06-23 10:11:40|||||||||2
1655979130000|2022-06-23 10:12:10|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|42
1655979170000|2022-06-23 10:12:50|||||||||21
1655979230000|2022-06-23 10:13:50|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|6
1655979250000|2022-06-23 10:14:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1655979260000|2022-06-23 10:14:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655979330000|2022-06-23 10:15:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|9
1655979340000|2022-06-23 10:15:40|27.99|27.91|28|27.92|28.02|27.94|27.99|27.91|4
1655979350000|2022-06-23 10:15:50|28.01|27.93|28.01|27.93|28.01|27.93|28|27.92|0
1655979360000|2022-06-23 10:16:00|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1655979370000|2022-06-23 10:16:10|28.01|27.93|27.97|27.89|28.01|27.93|27.97|27.89|2
1655979630000|2022-06-23 10:20:30|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|9
1655979650000|2022-06-23 10:20:50|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1655979660000|2022-06-23 10:21:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1655979690000|2022-06-23 10:21:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1655979720000|2022-06-23 10:22:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|3
1655979810000|2022-06-23 10:23:30|||||||||21
1655979860000|2022-06-23 10:24:20|27.9|27.82|27.92|27.84|27.92|27.84|27.88|27.8|17
1655979900000|2022-06-23 10:25:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1655979910000|2022-06-23 10:25:10|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1655979920000|2022-06-23 10:25:20|27.9|27.82|27.88|27.8|27.92|27.84|27.88|27.8|11
1655979930000|2022-06-23 10:25:30|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|2
1655979940000|2022-06-23 10:25:40|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|4
1655979950000|2022-06-23 10:25:50|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|145
1655979960000|2022-06-23 10:26:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|6
1655979970000|2022-06-23 10:26:10|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|9
1655979980000|2022-06-23 10:26:20|27.9|27.82|27.9|27.82|27.9|27.82|27.88|27.8|0
1655979990000|2022-06-23 10:26:30|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1655980010000|2022-06-23 10:26:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655980120000|2022-06-23 10:28:40|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|4
1655980130000|2022-06-23 10:28:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655980230000|2022-06-23 10:30:30|||||||||3
1655980240000|2022-06-23 10:30:40|27.9|27.82|27.93|27.85|27.93|27.85|27.9|27.82|2
1655980290000|2022-06-23 10:31:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|20
1655980300000|2022-06-23 10:31:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|5
1655980310000|2022-06-23 10:31:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1655980360000|2022-06-23 10:32:40|||||||||3
1655980370000|2022-06-23 10:32:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655980400000|2022-06-23 10:33:20|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|10
1655980410000|2022-06-23 10:33:30|27.9|27.82|27.9|27.82|27.92|27.84|27.9|27.82|0
1655980420000|2022-06-23 10:33:40|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|0
1655980480000|2022-06-23 10:34:40|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|4
1655980490000|2022-06-23 10:34:50|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1655980500000|2022-06-23 10:35:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1655980510000|2022-06-23 10:35:10|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|3
1655980550000|2022-06-23 10:35:50|27.86|27.78|27.85|27.77|27.88|27.8|27.85|27.77|14
1655980560000|2022-06-23 10:36:00|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1655980580000|2022-06-23 10:36:20|27.87|27.79|27.83|27.75|27.87|27.79|27.83|27.75|5
1655980590000|2022-06-23 10:36:30|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1655980610000|2022-06-23 10:36:50|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|168
1655980630000|2022-06-23 10:37:10|||||||||1
1655980720000|2022-06-23 10:38:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|46
1655980730000|2022-06-23 10:38:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655980750000|2022-06-23 10:39:10|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|57
1655980850000|2022-06-23 10:40:50|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|26
1655980890000|2022-06-23 10:41:30|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|51
1655980900000|2022-06-23 10:41:40|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1655981040000|2022-06-23 10:44:00|27.91|27.83|27.91|27.83|27.91|27.83|27.9|27.82|206
1655981050000|2022-06-23 10:44:10|||||||||57
1655981210000|2022-06-23 10:46:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|4
1655981250000|2022-06-23 10:47:30|27.86|27.78|27.86|27.78|27.86|27.78|27.82|27.74|86
1655981290000|2022-06-23 10:48:10|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1655981300000|2022-06-23 10:48:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655981340000|2022-06-23 10:49:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1655981350000|2022-06-23 10:49:10|27.82|27.74|27.82|27.74|27.86|27.78|27.82|27.74|26
1655981430000|2022-06-23 10:50:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|12
1655981440000|2022-06-23 10:50:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655981500000|2022-06-23 10:51:40|27.85|27.77|27.85|27.77|27.87|27.79|27.83|27.75|17
1655981510000|2022-06-23 10:51:50|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|5
1655981520000|2022-06-23 10:52:00|27.85|27.77|27.85|27.77|27.85|27.77|27.83|27.75|9
1655981530000|2022-06-23 10:52:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655981540000|2022-06-23 10:52:20|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1655981550000|2022-06-23 10:52:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655981580000|2022-06-23 10:53:00|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1655981620000|2022-06-23 10:53:40|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|61
1655981630000|2022-06-23 10:53:50|27.86|27.78|27.83|27.75|27.86|27.78|27.82|27.74|44
1655981670000|2022-06-23 10:54:30|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1655981710000|2022-06-23 10:55:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655981820000|2022-06-23 10:57:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|28
1655981830000|2022-06-23 10:57:10|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|9
1655981840000|2022-06-23 10:57:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655981910000|2022-06-23 10:58:30|||||||||100
1655981940000|2022-06-23 10:59:00|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|6
1655981950000|2022-06-23 10:59:10|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1655981980000|2022-06-23 10:59:40|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|2
1655981990000|2022-06-23 10:59:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655982030000|2022-06-23 11:00:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|32
1655982040000|2022-06-23 11:00:40|27.84|27.76|27.82|27.74|27.85|27.77|27.82|27.74|0
1655982050000|2022-06-23 11:00:50|27.83|27.75|27.82|27.74|27.85|27.77|27.82|27.74|1
1655982090000|2022-06-23 11:01:30|||||||||13
1655982140000|2022-06-23 11:02:20|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|24
1655982220000|2022-06-23 11:03:40|||||||||3
1655982540000|2022-06-23 11:09:00|||||||||3
1655982830000|2022-06-23 11:13:50|27.91|27.83|27.87|27.79|27.91|27.83|27.87|27.79|7
1655982960000|2022-06-23 11:16:00|||||||||2
1655983020000|2022-06-23 11:17:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|1
1655983050000|2022-06-23 11:17:30|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|15
1655983060000|2022-06-23 11:17:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655983100000|2022-06-23 11:18:20|||||||||1
1655983130000|2022-06-23 11:18:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|3
1655983150000|2022-06-23 11:19:10|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|17
1655983170000|2022-06-23 11:19:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|2
1655983190000|2022-06-23 11:19:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655983210000|2022-06-23 11:20:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|1
1655983240000|2022-06-23 11:20:40|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1655983250000|2022-06-23 11:20:50|27.85|27.77|27.85|27.77|27.85|27.77|27.83|27.75|0
1655983260000|2022-06-23 11:21:00|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1655983290000|2022-06-23 11:21:30|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1655983450000|2022-06-23 11:24:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|11
1655983460000|2022-06-23 11:24:20|||||||||1
1655983510000|2022-06-23 11:25:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|13
1655983530000|2022-06-23 11:25:30|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|1
1655983560000|2022-06-23 11:26:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|3
1655983610000|2022-06-23 11:26:50|||||||||1
1655983620000|2022-06-23 11:27:00|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|0
1655983750000|2022-06-23 11:29:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1655983760000|2022-06-23 11:29:20|27.78|27.7|27.82|27.74|27.82|27.74|27.78|27.7|33
1655983770000|2022-06-23 11:29:30|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|7
1655983810000|2022-06-23 11:30:10|||||||||3
1655983850000|2022-06-23 11:30:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|13
1655983870000|2022-06-23 11:31:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1655983940000|2022-06-23 11:32:20|||||||||4
1655983970000|2022-06-23 11:32:50|||||||||1
1655984040000|2022-06-23 11:34:00|27.87|27.79|27.87|27.79|27.87|27.79|27.83|27.75|12
1655984180000|2022-06-23 11:36:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|18
1655984310000|2022-06-23 11:38:30|||||||||2
1655984330000|2022-06-23 11:38:50|||||||||1
1655984340000|2022-06-23 11:39:00|||||||||1
1655984360000|2022-06-23 11:39:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|4
1655984380000|2022-06-23 11:39:40|||||||||1
1655984410000|2022-06-23 11:40:10|||||||||1
1655984420000|2022-06-23 11:40:20|||||||||1
1655984430000|2022-06-23 11:40:30|||||||||1
1655984450000|2022-06-23 11:40:50|||||||||1
1655984480000|2022-06-23 11:41:20|||||||||1
1655984500000|2022-06-23 11:41:40|||||||||1
1655984510000|2022-06-23 11:41:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|3
1655984530000|2022-06-23 11:42:10|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|79
1655984540000|2022-06-23 11:42:20|27.84|27.76|27.86|27.78|27.87|27.79|27.82|27.74|0
1655984550000|2022-06-23 11:42:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655984570000|2022-06-23 11:42:50|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|8
1655984590000|2022-06-23 11:43:10|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|0
1655984600000|2022-06-23 11:43:20|||||||||2
1655984620000|2022-06-23 11:43:40|27.86|27.78|27.91|27.83|27.91|27.83|27.86|27.78|44
1655984640000|2022-06-23 11:44:00|||||||||1
1655984650000|2022-06-23 11:44:10|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|50
1655984660000|2022-06-23 11:44:20|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|0
1655984670000|2022-06-23 11:44:30|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|1
1655984690000|2022-06-23 11:44:50|||||||||3
1655984740000|2022-06-23 11:45:40|27.87|27.79|27.91|27.83|27.91|27.83|27.87|27.79|10
1655984760000|2022-06-23 11:46:00|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1655984790000|2022-06-23 11:46:30|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|7
1655984860000|2022-06-23 11:47:40|27.87|27.79|27.91|27.83|27.91|27.83|27.87|27.79|115
1655984890000|2022-06-23 11:48:10|27.87|27.79|27.86|27.78|27.89|27.81|27.86|27.78|80
1655984950000|2022-06-23 11:49:10|27.87|27.79|27.91|27.83|27.91|27.83|27.87|27.79|13
1655984960000|2022-06-23 11:49:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|5
1655984970000|2022-06-23 11:49:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|26
1655984980000|2022-06-23 11:49:40|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|3
1655985020000|2022-06-23 11:50:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|8
1655985040000|2022-06-23 11:50:40|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|29
1655985050000|2022-06-23 11:50:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1655985060000|2022-06-23 11:51:00|27.87|27.79|27.91|27.83|27.91|27.83|27.87|27.79|85
1655985140000|2022-06-23 11:52:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1655985180000|2022-06-23 11:53:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1655985200000|2022-06-23 11:53:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1655985240000|2022-06-23 11:54:00|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|30
1655985280000|2022-06-23 11:54:40|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1655985290000|2022-06-23 11:54:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1655985300000|2022-06-23 11:55:00|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|0
1655985330000|2022-06-23 11:55:30|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1655985380000|2022-06-23 11:56:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|10
1655985390000|2022-06-23 11:56:30|27.96|27.88|27.96|27.88|27.96|27.88|27.94|27.86|0
1655985420000|2022-06-23 11:57:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|56
1655985440000|2022-06-23 11:57:20|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|5
1655985450000|2022-06-23 11:57:30|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|2
1655985480000|2022-06-23 11:58:00|27.94|27.86|27.94|27.86|27.96|27.88|27.94|27.86|0
1655985490000|2022-06-23 11:58:10|27.96|27.88|27.96|27.88|27.96|27.88|27.94|27.86|0
1655985500000|2022-06-23 11:58:20|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|0
1655985530000|2022-06-23 11:58:50|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|0
1655985540000|2022-06-23 11:59:00|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|37
1655985550000|2022-06-23 11:59:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|3
1655985560000|2022-06-23 11:59:20|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1655985570000|2022-06-23 11:59:30|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1655985580000|2022-06-23 11:59:40|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1655985600000|2022-06-23 12:00:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|1
1655985610000|2022-06-23 12:00:10|27.93|27.85|27.97|27.89|27.97|27.89|27.92|27.84|0
1655985670000|2022-06-23 12:01:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|55
1655985680000|2022-06-23 12:01:20|27.97|27.89|27.99|27.91|28.01|27.93|27.97|27.89|70
1655985690000|2022-06-23 12:01:30|28.01|27.93|28|27.92|28.02|27.94|28|27.92|5
1655985700000|2022-06-23 12:01:40|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|0
1655985710000|2022-06-23 12:01:50|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|22
1655985720000|2022-06-23 12:02:00|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|24
1655985730000|2022-06-23 12:02:10|||||||||2
1655985740000|2022-06-23 12:02:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|2
1655985890000|2022-06-23 12:04:50|||||||||18
1655985910000|2022-06-23 12:05:10|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|3
1655985930000|2022-06-23 12:05:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|17
1655985940000|2022-06-23 12:05:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655985950000|2022-06-23 12:05:50|28.01|27.93|28.01|27.93|28.01|27.93|27.97|27.89|2
1655985960000|2022-06-23 12:06:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655985970000|2022-06-23 12:06:10|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1655986120000|2022-06-23 12:08:40|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|49
1655986130000|2022-06-23 12:08:50|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|10
1655986160000|2022-06-23 12:09:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655986200000|2022-06-23 12:10:00|28.06|27.98|28.02|27.94|28.06|27.98|28.02|27.94|50
1655986210000|2022-06-23 12:10:10|||||||||23
1655986250000|2022-06-23 12:10:50|||||||||2
1655986270000|2022-06-23 12:11:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|6
1655986280000|2022-06-23 12:11:20|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|14
1655986310000|2022-06-23 12:11:50|||||||||18
1655986360000|2022-06-23 12:12:40|28|27.92|28.02|27.94|28.02|27.94|28|27.92|19
1655986380000|2022-06-23 12:13:00|28|27.92|28.02|27.94|28.02|27.94|28|27.92|1
1655986390000|2022-06-23 12:13:10|28|27.92|28|27.92|28|27.92|28|27.92|0
1655986400000|2022-06-23 12:13:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655986450000|2022-06-23 12:14:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|18
1655986460000|2022-06-23 12:14:20|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1655986470000|2022-06-23 12:14:30|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|2
1655986480000|2022-06-23 12:14:40|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1655986490000|2022-06-23 12:14:50|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|0
1655986500000|2022-06-23 12:15:00|28.06|27.98|28.03|27.95|28.07|27.99|28.02|27.94|0
1655986510000|2022-06-23 12:15:10|28.07|27.99|28.05|27.97|28.07|27.99|28.03|27.95|50
1655986520000|2022-06-23 12:15:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1655986530000|2022-06-23 12:15:30|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655986560000|2022-06-23 12:16:00|||||||||8
1655986730000|2022-06-23 12:18:50|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1655986740000|2022-06-23 12:19:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1655986810000|2022-06-23 12:20:10|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|7
1655987010000|2022-06-23 12:23:30|||||||||1
1655987180000|2022-06-23 12:26:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|21
1655987190000|2022-06-23 12:26:30|28.08|28|28.08|28|28.08|28|28.08|28|29
1655987200000|2022-06-23 12:26:40|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|99
1655987240000|2022-06-23 12:27:20|||||||||54
1655987370000|2022-06-23 12:29:30|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1655987380000|2022-06-23 12:29:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1655987400000|2022-06-23 12:30:00|28.12|28.04|28.12|28.04|28.12|28.04|28.11|28.03|0
1655987410000|2022-06-23 12:30:10|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1655987420000|2022-06-23 12:30:20|28.14|28.06|28.14|28.06|28.16|28.08|28.12|28.04|4
1655987430000|2022-06-23 12:30:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655987440000|2022-06-23 12:30:40|||||||||16
1655987450000|2022-06-23 12:30:50|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|50
1655987460000|2022-06-23 12:31:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1655987470000|2022-06-23 12:31:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1655987480000|2022-06-23 12:31:20|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|0
1655987490000|2022-06-23 12:31:30|28.17|28.09|28.17|28.09|28.17|28.09|28.16|28.08|0
1655987580000|2022-06-23 12:33:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|21
1655987600000|2022-06-23 12:33:20|28.26|28.18|28.22|28.14|28.26|28.18|28.22|28.14|68
1655987610000|2022-06-23 12:33:30|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1655987620000|2022-06-23 12:33:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655987660000|2022-06-23 12:34:20|||||||||2
1655987670000|2022-06-23 12:34:30|28.22|28.14|28.26|28.18|28.26|28.18|28.22|28.14|15
1655987700000|2022-06-23 12:35:00|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|9
1655987720000|2022-06-23 12:35:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1655987730000|2022-06-23 12:35:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655987750000|2022-06-23 12:35:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1655987760000|2022-06-23 12:36:00|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|5
1655987780000|2022-06-23 12:36:20|28.28|28.2|28.29|28.21|28.31|28.23|28.28|28.2|80
1655987790000|2022-06-23 12:36:30|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1655987810000|2022-06-23 12:36:50|||||||||2
1655987820000|2022-06-23 12:37:00|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|23
1655987830000|2022-06-23 12:37:10|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|31
1655987840000|2022-06-23 12:37:20|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|0
1655987850000|2022-06-23 12:37:30|28.29|28.21|28.31|28.23|28.31|28.23|28.28|28.2|2
1655987860000|2022-06-23 12:37:40|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|153
1655987870000|2022-06-23 12:37:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655988010000|2022-06-23 12:40:10|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|10
1655988020000|2022-06-23 12:40:20|28.3|28.22|28.31|28.23|28.31|28.23|28.29|28.21|0
1655988030000|2022-06-23 12:40:30|28.3|28.22|28.26|28.18|28.3|28.22|28.26|28.18|60
1655988040000|2022-06-23 12:40:40|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|46
1655988060000|2022-06-23 12:41:00|28.24|28.16|28.23|28.15|28.25|28.17|28.21|28.13|151
1655988070000|2022-06-23 12:41:10|28.22|28.14|28.26|28.18|28.26|28.18|28.21|28.13|7
1655988080000|2022-06-23 12:41:20|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|5
1655988090000|2022-06-23 12:41:30|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1655988100000|2022-06-23 12:41:40|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1655988110000|2022-06-23 12:41:50|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1655988120000|2022-06-23 12:42:00|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|10
1655988150000|2022-06-23 12:42:30|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|11
1655988220000|2022-06-23 12:43:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|12
1655988230000|2022-06-23 12:43:50|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1655988240000|2022-06-23 12:44:00|||||||||53
1655988250000|2022-06-23 12:44:10|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|33
1655988270000|2022-06-23 12:44:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1655988280000|2022-06-23 12:44:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655988300000|2022-06-23 12:45:00|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|18
1655988330000|2022-06-23 12:45:30|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1655988360000|2022-06-23 12:46:00|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1655988370000|2022-06-23 12:46:10|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|0
1655988380000|2022-06-23 12:46:20|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|0
1655988440000|2022-06-23 12:47:20|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|31
1655988450000|2022-06-23 12:47:30|28.29|28.21|28.27|28.19|28.29|28.21|28.27|28.19|4
1655988470000|2022-06-23 12:47:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655988480000|2022-06-23 12:48:00|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1655988490000|2022-06-23 12:48:10|28.25|28.17|28.24|28.16|28.25|28.17|28.24|28.16|0
1655988530000|2022-06-23 12:48:50|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1655988540000|2022-06-23 12:49:00|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|0
1655988550000|2022-06-23 12:49:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655988600000|2022-06-23 12:50:00|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|8
1655988610000|2022-06-23 12:50:10|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1655988630000|2022-06-23 12:50:30|||||||||50
1655988750000|2022-06-23 12:52:30|||||||||2
1655988760000|2022-06-23 12:52:40|||||||||80
1655988780000|2022-06-23 12:53:00|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|6
1655988790000|2022-06-23 12:53:10|28.31|28.23|28.29|28.21|28.34|28.26|28.29|28.21|46
1655988800000|2022-06-23 12:53:20|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|22
1655988810000|2022-06-23 12:53:30|28.34|28.26|28.32|28.24|28.34|28.26|28.3|28.22|0
1655988820000|2022-06-23 12:53:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1655988840000|2022-06-23 12:54:00|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|20
1655988850000|2022-06-23 12:54:10|||||||||8
1655988860000|2022-06-23 12:54:20|||||||||68
1655988870000|2022-06-23 12:54:30|28.32|28.24|28.32|28.24|28.34|28.26|28.31|28.23|174
1655988880000|2022-06-23 12:54:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1655988900000|2022-06-23 12:55:00|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1655988910000|2022-06-23 12:55:10|28.37|28.29|28.37|28.29|28.37|28.29|28.34|28.26|54
1655988920000|2022-06-23 12:55:20|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1655988960000|2022-06-23 12:56:00|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|30
1655988970000|2022-06-23 12:56:10|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1655988980000|2022-06-23 12:56:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1655989050000|2022-06-23 12:57:30|||||||||1
1655989080000|2022-06-23 12:58:00|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1655989090000|2022-06-23 12:58:10|||||||||1
1655989100000|2022-06-23 12:58:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|2
1655989130000|2022-06-23 12:58:50|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|31
1655989140000|2022-06-23 12:59:00|28.32|28.24|28.32|28.24|28.34|28.26|28.31|28.23|0
1655989150000|2022-06-23 12:59:10|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|2
1655989160000|2022-06-23 12:59:20|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|2
1655989180000|2022-06-23 12:59:40|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1655989190000|2022-06-23 12:59:50|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|0
1655989210000|2022-06-23 13:00:10|28.3|28.22|28.31|28.23|28.31|28.23|28.29|28.21|138
1655989220000|2022-06-23 13:00:20|28.3|28.22|28.3|28.22|28.3|28.22|28.29|28.21|12
1655989230000|2022-06-23 13:00:30|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|46
1655989260000|2022-06-23 13:01:00|28.3|28.22|28.3|28.22|28.31|28.23|28.29|28.21|10
1655989270000|2022-06-23 13:01:10|28.31|28.23|28.34|28.26|28.34|28.26|28.3|28.22|6
1655989320000|2022-06-23 13:02:00|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|34
1655989330000|2022-06-23 13:02:10|28.35|28.27|28.35|28.27|28.37|28.29|28.34|28.26|0
1655989340000|2022-06-23 13:02:20|28.37|28.29|28.37|28.29|28.39|28.31|28.35|28.27|0
1655989350000|2022-06-23 13:02:30|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|0
1655989360000|2022-06-23 13:02:40|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1655989410000|2022-06-23 13:03:30|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|10
1655989420000|2022-06-23 13:03:40|28.31|28.23|28.32|28.24|28.34|28.26|28.31|28.23|5
1655989430000|2022-06-23 13:03:50|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|0
1655989530000|2022-06-23 13:05:30|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|10
1655989540000|2022-06-23 13:05:40|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|0
1655989550000|2022-06-23 13:05:50|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|0
1655989560000|2022-06-23 13:06:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|2
1655989570000|2022-06-23 13:06:10|28.36|28.28|28.37|28.29|28.39|28.31|28.36|28.28|0
1655989580000|2022-06-23 13:06:20|28.39|28.31|28.34|28.26|28.39|28.31|28.34|28.26|1
1655989590000|2022-06-23 13:06:30|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|5
1655989620000|2022-06-23 13:07:00|||||||||6
1655989640000|2022-06-23 13:07:20|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|50
1655989650000|2022-06-23 13:07:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1655989740000|2022-06-23 13:09:00|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|4
1655989750000|2022-06-23 13:09:10|28.32|28.24|28.32|28.24|28.32|28.24|28.31|28.23|2
1655989760000|2022-06-23 13:09:20|28.34|28.26|28.34|28.26|28.34|28.26|28.31|28.23|18
1655989870000|2022-06-23 13:11:10|28.3|28.22|28.29|28.21|28.31|28.23|28.29|28.21|0
1655989880000|2022-06-23 13:11:20|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1655989940000|2022-06-23 13:12:20|28.31|28.23|28.34|28.26|28.34|28.26|28.29|28.21|32
1655989950000|2022-06-23 13:12:30|28.32|28.24|28.29|28.21|28.32|28.24|28.29|28.21|16
1655989960000|2022-06-23 13:12:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655989970000|2022-06-23 13:12:50|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|0
1655990010000|2022-06-23 13:13:30|||||||||40
1655990020000|2022-06-23 13:13:40|||||||||21
1655990050000|2022-06-23 13:14:10|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|30
1655990060000|2022-06-23 13:14:20|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|13
1655990090000|2022-06-23 13:14:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655990100000|2022-06-23 13:15:00|||||||||114
1655990120000|2022-06-23 13:15:20|||||||||5
1655990130000|2022-06-23 13:15:30|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655990190000|2022-06-23 13:16:30|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|5
1655990200000|2022-06-23 13:16:40|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1655990220000|2022-06-23 13:17:00|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1655990330000|2022-06-23 13:18:50|||||||||1
1655990390000|2022-06-23 13:19:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655990450000|2022-06-23 13:20:50|28.29|28.21|28.29|28.21|28.29|28.21|28.27|28.19|50
1655990760000|2022-06-23 13:26:00|||||||||47
1655990770000|2022-06-23 13:26:10|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|17
1655990790000|2022-06-23 13:26:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|7
1655990820000|2022-06-23 13:27:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1655990850000|2022-06-23 13:27:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|22
1655990880000|2022-06-23 13:28:00|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|37
1655990990000|2022-06-23 13:29:50|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1655991000000|2022-06-23 13:30:00|28.27|28.19|28.29|28.21|28.29|28.21|28.25|28.17|55
1655991010000|2022-06-23 13:30:10|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|60
1655991020000|2022-06-23 13:30:20|||||||||43
1655991030000|2022-06-23 13:30:30|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|10
1655991040000|2022-06-23 13:30:40|28.24|28.16|28.26|28.18|28.26|28.18|28.21|28.13|101
1655991060000|2022-06-23 13:31:00|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|2
1655991070000|2022-06-23 13:31:10|28.25|28.17|28.21|28.13|28.26|28.18|28.21|28.13|57
1655991080000|2022-06-23 13:31:20|28.22|28.14|28.26|28.18|28.26|28.18|28.21|28.13|15
1655991090000|2022-06-23 13:31:30|28.29|28.21|28.25|28.17|28.29|28.21|28.25|28.17|36
1655991100000|2022-06-23 13:31:40|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1655991110000|2022-06-23 13:31:50|28.25|28.17|28.34|28.26|28.34|28.26|28.25|28.17|94
1655991120000|2022-06-23 13:32:00|||||||||3
1655991130000|2022-06-23 13:32:10|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|6
1655991140000|2022-06-23 13:32:20|28.39|28.31|28.34|28.26|28.39|28.31|28.32|28.24|8
1655991150000|2022-06-23 13:32:30|28.32|28.24|28.29|28.21|28.34|28.26|28.29|28.21|0
1655991160000|2022-06-23 13:32:40|28.3|28.22|28.29|28.21|28.31|28.23|28.29|28.21|0
1655991190000|2022-06-23 13:33:10|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|0
1655991200000|2022-06-23 13:33:20|28.29|28.21|28.21|28.13|28.29|28.21|28.21|28.13|107
1655991210000|2022-06-23 13:33:30|28.22|28.14|28.22|28.14|28.24|28.16|28.21|28.13|5
1655991220000|2022-06-23 13:33:40|28.24|28.16|28.25|28.17|28.26|28.18|28.24|28.16|0
1655991230000|2022-06-23 13:33:50|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|0
1655991250000|2022-06-23 13:34:10|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|0
1655991260000|2022-06-23 13:34:20|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|6
1655991270000|2022-06-23 13:34:30|28.3|28.22|28.29|28.21|28.31|28.23|28.29|28.21|0
1655991280000|2022-06-23 13:34:40|||||||||13
1655991300000|2022-06-23 13:35:00|28.3|28.22|28.29|28.21|28.3|28.22|28.27|28.19|0
1655991310000|2022-06-23 13:35:10|28.27|28.19|28.34|28.26|28.34|28.26|28.27|28.19|39
1655991320000|2022-06-23 13:35:20|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1655991340000|2022-06-23 13:35:40|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1655991350000|2022-06-23 13:35:50|28.36|28.28|28.39|28.31|28.39|28.31|28.35|28.27|72
1655991360000|2022-06-23 13:36:00|28.37|28.29|28.36|28.28|28.37|28.29|28.34|28.26|6
1655991370000|2022-06-23 13:36:10|28.35|28.27|28.36|28.28|28.39|28.31|28.35|28.27|1
1655991380000|2022-06-23 13:36:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1655991390000|2022-06-23 13:36:30|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1655991400000|2022-06-23 13:36:40|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|0
1655991420000|2022-06-23 13:37:00|28.35|28.27|28.34|28.26|28.36|28.28|28.34|28.26|0
1655991440000|2022-06-23 13:37:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1655991460000|2022-06-23 13:37:40|28.37|28.29|28.36|28.28|28.39|28.31|28.35|28.27|5
1655991470000|2022-06-23 13:37:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|4
1655991480000|2022-06-23 13:38:00|28.36|28.28|28.37|28.29|28.39|28.31|28.36|28.28|3
1655991490000|2022-06-23 13:38:10|28.39|28.31|28.34|28.26|28.39|28.31|28.34|28.26|0
1655991520000|2022-06-23 13:38:40|28.36|28.28|28.36|28.28|28.36|28.28|28.35|28.27|0
1655991540000|2022-06-23 13:39:00|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|1
1655991550000|2022-06-23 13:39:10|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1655991560000|2022-06-23 13:39:20|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1655991570000|2022-06-23 13:39:30|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1655991580000|2022-06-23 13:39:40|28.35|28.27|28.34|28.26|28.36|28.28|28.34|28.26|0
1655991590000|2022-06-23 13:39:50|28.35|28.27|28.34|28.26|28.35|28.27|28.34|28.26|0
1655991610000|2022-06-23 13:40:10|||||||||1
1655991620000|2022-06-23 13:40:20|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|23
1655991630000|2022-06-23 13:40:30|28.32|28.24|28.29|28.21|28.34|28.26|28.29|28.21|10
1655991650000|2022-06-23 13:40:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|6
1655991660000|2022-06-23 13:41:00|||||||||1
1655991670000|2022-06-23 13:41:10|28.27|28.19|28.27|28.19|28.29|28.21|28.26|28.18|53
1655991680000|2022-06-23 13:41:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1655991690000|2022-06-23 13:41:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|6
1655991700000|2022-06-23 13:41:40|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|12
1655991740000|2022-06-23 13:42:20|28.31|28.23|28.31|28.23|28.34|28.26|28.31|28.23|5
1655991750000|2022-06-23 13:42:30|28.3|28.22|28.34|28.26|28.34|28.26|28.29|28.21|0
1655991760000|2022-06-23 13:42:40|28.32|28.24|28.31|28.23|28.34|28.26|28.31|28.23|3
1655991770000|2022-06-23 13:42:50|28.3|28.22|28.29|28.21|28.31|28.23|28.29|28.21|0
1655991780000|2022-06-23 13:43:00|28.3|28.22|28.29|28.21|28.31|28.23|28.29|28.21|0
1655991790000|2022-06-23 13:43:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1655991800000|2022-06-23 13:43:20|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1655991810000|2022-06-23 13:43:30|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|20
1655991830000|2022-06-23 13:43:50|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|8
1655991840000|2022-06-23 13:44:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1655991850000|2022-06-23 13:44:10|28.3|28.22|28.31|28.23|28.32|28.24|28.3|28.22|17
1655991860000|2022-06-23 13:44:20|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|1
1655991870000|2022-06-23 13:44:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|1
1655991880000|2022-06-23 13:44:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655991890000|2022-06-23 13:44:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1655991900000|2022-06-23 13:45:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1655992060000|2022-06-23 13:47:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1655992100000|2022-06-23 13:48:20|||||||||402
1655992110000|2022-06-23 13:48:30|28.36|28.28|28.37|28.29|28.37|28.29|28.34|28.26|1
1655992120000|2022-06-23 13:48:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1655992130000|2022-06-23 13:48:50|28.43|28.35|28.39|28.31|28.43|28.35|28.39|28.31|30
1655992140000|2022-06-23 13:49:00|||||||||2
1655992170000|2022-06-23 13:49:30|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|12
1655992180000|2022-06-23 13:49:40|28.35|28.27|28.35|28.27|28.36|28.28|28.34|28.26|0
1655992190000|2022-06-23 13:49:50|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|22
1655992200000|2022-06-23 13:50:00|28.44|28.36|28.44|28.36|28.44|28.36|28.41|28.33|44
1655992230000|2022-06-23 13:50:30|28.42|28.34|28.42|28.34|28.44|28.36|28.41|28.33|3
1655992240000|2022-06-23 13:50:40|28.41|28.33|28.44|28.36|28.44|28.36|28.4|28.32|0
1655992250000|2022-06-23 13:50:50|28.49|28.41|28.49|28.41|28.49|28.41|28.45|28.37|55
1655992260000|2022-06-23 13:51:00|28.52|28.44|28.49|28.41|28.54|28.46|28.49|28.41|13
1655992330000|2022-06-23 13:52:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|314
1655992350000|2022-06-23 13:52:30|28.55|28.47|28.56|28.48|28.56|28.48|28.53|28.45|21
1655992370000|2022-06-23 13:52:50|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|60
1655992390000|2022-06-23 13:53:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|57
1655992410000|2022-06-23 13:53:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1655992420000|2022-06-23 13:53:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1655992510000|2022-06-23 13:55:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1655992520000|2022-06-23 13:55:20|28.6|28.52|28.56|28.48|28.61|28.53|28.56|28.48|345
1655992530000|2022-06-23 13:55:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|2
1655992590000|2022-06-23 13:56:30|28.56|28.48|28.52|28.44|28.56|28.48|28.51|28.43|1
1655992600000|2022-06-23 13:56:40|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|50
1655992620000|2022-06-23 13:57:00|28.5|28.42|28.48|28.4|28.51|28.43|28.48|28.4|2
1655992630000|2022-06-23 13:57:10|28.46|28.38|28.48|28.4|28.48|28.4|28.43|28.35|36
1655992650000|2022-06-23 13:57:30|28.5|28.42|28.48|28.4|28.5|28.42|28.48|28.4|3
1655992660000|2022-06-23 13:57:40|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|32
1655992670000|2022-06-23 13:57:50|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|2
1655992680000|2022-06-23 13:58:00|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1655992700000|2022-06-23 13:58:20|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|1
1655992710000|2022-06-23 13:58:30|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|21
1655992830000|2022-06-23 14:00:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1655992840000|2022-06-23 14:00:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1655992990000|2022-06-23 14:03:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1655993010000|2022-06-23 14:03:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1655993020000|2022-06-23 14:03:40|||||||||151
1655993030000|2022-06-23 14:03:50|28.3|28.22|28.34|28.26|28.34|28.26|28.3|28.22|1
1655993050000|2022-06-23 14:04:10|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1655993060000|2022-06-23 14:04:20|28.32|28.24|28.3|28.22|28.32|28.24|28.29|28.21|0
1655993070000|2022-06-23 14:04:30|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1655993090000|2022-06-23 14:04:50|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1655993100000|2022-06-23 14:05:00|28.3|28.22|28.3|28.22|28.3|28.22|28.29|28.21|0
1655993110000|2022-06-23 14:05:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1655993120000|2022-06-23 14:05:20|28.32|28.24|28.34|28.26|28.34|28.26|28.3|28.22|0
1655993130000|2022-06-23 14:05:30|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|2
1655993140000|2022-06-23 14:05:40|28.3|28.22|28.29|28.21|28.32|28.24|28.29|28.21|0
1655993150000|2022-06-23 14:05:50|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1655993170000|2022-06-23 14:06:10|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|5
1655993180000|2022-06-23 14:06:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1655993200000|2022-06-23 14:06:40|28.27|28.19|28.29|28.21|28.29|28.21|28.26|28.18|7
1655993210000|2022-06-23 14:06:50|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|20
1655993220000|2022-06-23 14:07:00|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|1
1655993260000|2022-06-23 14:07:40|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|16
1655993290000|2022-06-23 14:08:10|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|30
1655993300000|2022-06-23 14:08:20|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|14
1655993310000|2022-06-23 14:08:30|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1655993320000|2022-06-23 14:08:40|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|2
1655993330000|2022-06-23 14:08:50|28.41|28.33|28.43|28.35|28.43|28.35|28.39|28.31|0
1655993340000|2022-06-23 14:09:00|28.44|28.36|28.44|28.36|28.46|28.38|28.43|28.35|21
1655993350000|2022-06-23 14:09:10|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1655993360000|2022-06-23 14:09:20|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|17
1655993370000|2022-06-23 14:09:30|28.44|28.36|28.48|28.4|28.48|28.4|28.43|28.35|6
1655993380000|2022-06-23 14:09:40|28.46|28.38|28.48|28.4|28.48|28.4|28.44|28.36|20
1655993390000|2022-06-23 14:09:50|28.46|28.38|28.46|28.38|28.48|28.4|28.44|28.36|14
1655993400000|2022-06-23 14:10:00|28.44|28.36|28.48|28.4|28.48|28.4|28.44|28.36|5
1655993420000|2022-06-23 14:10:20|||||||||1
1655993440000|2022-06-23 14:10:40|28.46|28.38|28.43|28.35|28.48|28.4|28.43|28.35|19
1655993450000|2022-06-23 14:10:50|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|9
1655993460000|2022-06-23 14:11:00|28.43|28.35|28.39|28.31|28.43|28.35|28.39|28.31|1
1655993530000|2022-06-23 14:12:10|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|30
1655993550000|2022-06-23 14:12:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1655993590000|2022-06-23 14:13:10|28.47|28.39|28.43|28.35|28.48|28.4|28.43|28.35|22
1655993640000|2022-06-23 14:14:00|28.39|28.31|28.39|28.31|28.39|28.31|28.38|28.3|0
1655993650000|2022-06-23 14:14:10|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|9
1655993670000|2022-06-23 14:14:30|28.45|28.37|28.43|28.35|28.48|28.4|28.43|28.35|8
1655993700000|2022-06-23 14:15:00|28.45|28.37|28.43|28.35|28.47|28.39|28.43|28.35|10
1655993710000|2022-06-23 14:15:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|1
1655993720000|2022-06-23 14:15:20|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|0
1655993730000|2022-06-23 14:15:30|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1655993740000|2022-06-23 14:15:40|28.45|28.37|28.43|28.35|28.46|28.38|28.43|28.35|20
1655993750000|2022-06-23 14:15:50|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|0
1655993760000|2022-06-23 14:16:00|28.45|28.37|28.46|28.38|28.47|28.39|28.43|28.35|0
1655993770000|2022-06-23 14:16:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1655993790000|2022-06-23 14:16:30|28.46|28.38|28.43|28.35|28.48|28.4|28.43|28.35|4
1655993800000|2022-06-23 14:16:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1655993810000|2022-06-23 14:16:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1655993830000|2022-06-23 14:17:10|28.45|28.37|28.45|28.37|28.48|28.4|28.43|28.35|0
1655993840000|2022-06-23 14:17:20|28.43|28.35|28.43|28.35|28.48|28.4|28.43|28.35|0
1655993850000|2022-06-23 14:17:30|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|2
1655993860000|2022-06-23 14:17:40|28.45|28.37|28.45|28.37|28.45|28.37|28.43|28.35|0
1655993870000|2022-06-23 14:17:50|28.43|28.35|28.43|28.35|28.47|28.39|28.43|28.35|0
1655993890000|2022-06-23 14:18:10|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1655993900000|2022-06-23 14:18:20|28.39|28.31|28.43|28.35|28.43|28.35|28.39|28.31|10
1655993910000|2022-06-23 14:18:30|28.41|28.33|28.43|28.35|28.43|28.35|28.39|28.31|3
1655993940000|2022-06-23 14:19:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|3
1655993950000|2022-06-23 14:19:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1655993960000|2022-06-23 14:19:20|28.46|28.38|28.48|28.4|28.48|28.4|28.43|28.35|0
1655993970000|2022-06-23 14:19:30|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1655993980000|2022-06-23 14:19:40|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|3
1655993990000|2022-06-23 14:19:50|28.46|28.38|28.45|28.37|28.48|28.4|28.45|28.37|0
1655994000000|2022-06-23 14:20:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1655994010000|2022-06-23 14:20:10|28.4|28.32|28.43|28.35|28.43|28.35|28.4|28.32|2
1655994040000|2022-06-23 14:20:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|1
1655994050000|2022-06-23 14:20:50|28.4|28.32|28.38|28.3|28.4|28.32|28.36|28.28|6
1655994060000|2022-06-23 14:21:00|28.36|28.28|28.33|28.25|28.38|28.3|28.33|28.25|18
1655994070000|2022-06-23 14:21:10|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|18
1655994080000|2022-06-23 14:21:20|28.33|28.25|28.29|28.21|28.33|28.25|28.29|28.21|5
1655994180000|2022-06-23 14:23:00|||||||||15
1655994190000|2022-06-23 14:23:10|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|4
1655994200000|2022-06-23 14:23:20|28.33|28.25|28.31|28.23|28.34|28.26|28.31|28.23|2
1655994210000|2022-06-23 14:23:30|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|0
1655994230000|2022-06-23 14:23:50|28.3|28.22|28.31|28.23|28.31|28.23|28.29|28.21|0
1655994240000|2022-06-23 14:24:00|28.3|28.22|28.29|28.21|28.34|28.26|28.29|28.21|6
1655994250000|2022-06-23 14:24:10|28.32|28.24|28.29|28.21|28.32|28.24|28.29|28.21|0
1655994260000|2022-06-23 14:24:20|28.3|28.22|28.31|28.23|28.32|28.24|28.29|28.21|0
1655994270000|2022-06-23 14:24:30|28.3|28.22|28.34|28.26|28.34|28.26|28.3|28.22|0
1655994300000|2022-06-23 14:25:00|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|2
1655994310000|2022-06-23 14:25:10|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1655994320000|2022-06-23 14:25:20|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|7
1655994330000|2022-06-23 14:25:30|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|8
1655994370000|2022-06-23 14:26:10|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|2
1655994380000|2022-06-23 14:26:20|28.36|28.28|28.38|28.3|28.38|28.3|28.34|28.26|3
1655994390000|2022-06-23 14:26:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1655994400000|2022-06-23 14:26:40|28.43|28.35|28.39|28.31|28.43|28.35|28.39|28.31|13
1655994410000|2022-06-23 14:26:50|28.41|28.33|28.41|28.33|28.44|28.36|28.41|28.33|11
1655994420000|2022-06-23 14:27:00|28.39|28.31|28.39|28.31|28.43|28.35|28.39|28.31|2
1655994440000|2022-06-23 14:27:20|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|0
1655994450000|2022-06-23 14:27:30|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1655994460000|2022-06-23 14:27:40|28.36|28.28|28.36|28.28|28.38|28.3|28.34|28.26|0
1655994470000|2022-06-23 14:27:50|28.34|28.26|28.34|28.26|28.38|28.3|28.34|28.26|0
1655994490000|2022-06-23 14:28:10|28.33|28.25|28.32|28.24|28.34|28.26|28.32|28.24|19
1655994500000|2022-06-23 14:28:20|28.31|28.23|28.38|28.3|28.38|28.3|28.29|28.21|5
1655994510000|2022-06-23 14:28:30|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|0
1655994520000|2022-06-23 14:28:40|28.41|28.33|28.39|28.31|28.43|28.35|28.39|28.31|0
1655994530000|2022-06-23 14:28:50|28.41|28.33|28.41|28.33|28.41|28.33|28.39|28.31|1
1655994540000|2022-06-23 14:29:00|28.39|28.31|28.43|28.35|28.43|28.35|28.39|28.31|4
1655994550000|2022-06-23 14:29:10|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|27
1655994560000|2022-06-23 14:29:20|||||||||10
1655994570000|2022-06-23 14:29:30|28.43|28.35|28.41|28.33|28.43|28.35|28.39|28.31|19
1655994580000|2022-06-23 14:29:40|28.43|28.35|28.39|28.31|28.43|28.35|28.39|28.31|10
1655994590000|2022-06-23 14:29:50|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|10
1655994600000|2022-06-23 14:30:00|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1655994610000|2022-06-23 14:30:10|28.37|28.29|28.39|28.31|28.39|28.31|28.36|28.28|15
1655994620000|2022-06-23 14:30:20|28.38|28.3|28.39|28.31|28.39|28.31|28.36|28.28|12
1655994640000|2022-06-23 14:30:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|3
1655994650000|2022-06-23 14:30:50|28.36|28.28|28.39|28.31|28.39|28.31|28.36|28.28|9
1655994670000|2022-06-23 14:31:10|28.41|28.33|28.39|28.31|28.43|28.35|28.39|28.31|14
1655994680000|2022-06-23 14:31:20|28.37|28.29|28.39|28.31|28.39|28.31|28.36|28.28|2
1655994700000|2022-06-23 14:31:40|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1655994710000|2022-06-23 14:31:50|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|9
1655994720000|2022-06-23 14:32:00|28.37|28.29|28.34|28.26|28.39|28.31|28.34|28.26|5
1655994730000|2022-06-23 14:32:10|28.36|28.28|28.34|28.26|28.38|28.3|28.34|28.26|27
1655994740000|2022-06-23 14:32:20|28.38|28.3|28.38|28.3|28.39|28.31|28.38|28.3|5
1655994770000|2022-06-23 14:32:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1655994780000|2022-06-23 14:33:00|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1655994790000|2022-06-23 14:33:10|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1655994800000|2022-06-23 14:33:20|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1655994810000|2022-06-23 14:33:30|28.38|28.3|28.43|28.35|28.43|28.35|28.38|28.3|13
1655994820000|2022-06-23 14:33:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|21
1655994830000|2022-06-23 14:33:50|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1655994840000|2022-06-23 14:34:00|28.41|28.33|28.39|28.31|28.43|28.35|28.39|28.31|1
1655994850000|2022-06-23 14:34:10|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|0
1655994860000|2022-06-23 14:34:20|28.38|28.3|28.39|28.31|28.39|28.31|28.34|28.26|11
1655994870000|2022-06-23 14:34:30|28.38|28.3|28.38|28.3|28.39|28.31|28.38|28.3|0
1655994880000|2022-06-23 14:34:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1655994890000|2022-06-23 14:34:50|28.38|28.3|28.38|28.3|28.39|28.31|28.38|28.3|0
1655994900000|2022-06-23 14:35:00|28.39|28.31|28.43|28.35|28.43|28.35|28.39|28.31|12
1655994910000|2022-06-23 14:35:10|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|6
1655994920000|2022-06-23 14:35:20|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|1
1655994970000|2022-06-23 14:36:10|28.39|28.31|28.39|28.31|28.39|28.31|28.37|28.29|0
1655994980000|2022-06-23 14:36:20|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1655995000000|2022-06-23 14:36:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|15
1655995010000|2022-06-23 14:36:50|28.41|28.33|28.38|28.3|28.43|28.35|28.38|28.3|6
1655995020000|2022-06-23 14:37:00|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|0
1655995040000|2022-06-23 14:37:20|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|2
1655995050000|2022-06-23 14:37:30|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|3
1655995070000|2022-06-23 14:37:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|18
1655995100000|2022-06-23 14:38:20|||||||||100
1655995170000|2022-06-23 14:39:30|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1655995180000|2022-06-23 14:39:40|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|0
1655995190000|2022-06-23 14:39:50|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|0
1655995200000|2022-06-23 14:40:00|28.27|28.19|28.26|28.18|28.29|28.21|28.26|28.18|0
1655995210000|2022-06-23 14:40:10|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|50
1655995300000|2022-06-23 14:41:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1655995340000|2022-06-23 14:42:20|28.17|28.09|28.21|28.13|28.21|28.13|28.17|28.09|80
1655995360000|2022-06-23 14:42:40|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|2
1655995390000|2022-06-23 14:43:10|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|1
1655995400000|2022-06-23 14:43:20|28.17|28.09|28.21|28.13|28.21|28.13|28.17|28.09|2
1655995410000|2022-06-23 14:43:30|28.19|28.11|28.16|28.08|28.2|28.12|28.16|28.08|21
1655995440000|2022-06-23 14:44:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|4
1655995450000|2022-06-23 14:44:10|28.19|28.11|28.21|28.13|28.21|28.13|28.17|28.09|4
1655995460000|2022-06-23 14:44:20|||||||||20
1655995480000|2022-06-23 14:44:40|28.2|28.12|28.2|28.12|28.21|28.13|28.19|28.11|0
1655995490000|2022-06-23 14:44:50|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|42
1655995530000|2022-06-23 14:45:30|||||||||77
1655995540000|2022-06-23 14:45:40|||||||||14
1655995560000|2022-06-23 14:46:00|||||||||19
1655995570000|2022-06-23 14:46:10|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|4
1655995610000|2022-06-23 14:46:50|28.22|28.14|28.19|28.11|28.24|28.16|28.19|28.11|4
1655995630000|2022-06-23 14:47:10|28.22|28.14|28.22|28.14|28.24|28.16|28.19|28.11|1
1655995640000|2022-06-23 14:47:20|28.24|28.16|28.24|28.16|28.24|28.16|28.22|28.14|0
1655995650000|2022-06-23 14:47:30|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1655995730000|2022-06-23 14:48:50|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|46
1655995760000|2022-06-23 14:49:20|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|15
1655995770000|2022-06-23 14:49:30|28.21|28.13|28.21|28.13|28.21|28.13|28.2|28.12|0
1655995780000|2022-06-23 14:49:40|28.2|28.12|28.24|28.16|28.24|28.16|28.2|28.12|1
1655995860000|2022-06-23 14:51:00|||||||||10
1655995930000|2022-06-23 14:52:10|||||||||3
1655995950000|2022-06-23 14:52:30|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|18
1655995980000|2022-06-23 14:53:00|||||||||22
1655995990000|2022-06-23 14:53:10|28.17|28.09|28.16|28.08|28.19|28.11|28.16|28.08|90
1655996030000|2022-06-23 14:53:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|21
1655996080000|2022-06-23 14:54:40|28.17|28.09|28.19|28.11|28.19|28.11|28.16|28.08|19
1655996090000|2022-06-23 14:54:50|28.16|28.08|28.19|28.11|28.19|28.11|28.16|28.08|42
1655996140000|2022-06-23 14:55:40|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|39
1655996150000|2022-06-23 14:55:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1655996190000|2022-06-23 14:56:30|||||||||10
1655996220000|2022-06-23 14:57:00|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|10
1655996230000|2022-06-23 14:57:10|28.12|28.04|28.11|28.03|28.12|28.04|28.09|28.01|21
1655996270000|2022-06-23 14:57:50|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|7
1655996300000|2022-06-23 14:58:20|||||||||2
1655996380000|2022-06-23 14:59:40|||||||||1
1655996400000|2022-06-23 15:00:00|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|28
1655996500000|2022-06-23 15:01:40|28.25|28.17|28.21|28.13|28.25|28.17|28.21|28.13|307
1655996510000|2022-06-23 15:01:50|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1655996520000|2022-06-23 15:02:00|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1655996530000|2022-06-23 15:02:10|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1655996540000|2022-06-23 15:02:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655996570000|2022-06-23 15:02:50|28.25|28.17|28.23|28.15|28.25|28.17|28.23|28.15|2
1655996620000|2022-06-23 15:03:40|||||||||26
1655996630000|2022-06-23 15:03:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|3
1655996640000|2022-06-23 15:04:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1655996650000|2022-06-23 15:04:10|28.3|28.22|28.28|28.2|28.31|28.23|28.28|28.2|101
1655996660000|2022-06-23 15:04:20|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|10
1655996670000|2022-06-23 15:04:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1655996680000|2022-06-23 15:04:40|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1655996760000|2022-06-23 15:06:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|20
1655996770000|2022-06-23 15:06:10|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|11
1655996790000|2022-06-23 15:06:30|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1655996800000|2022-06-23 15:06:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1655996810000|2022-06-23 15:06:50|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|2
1655996820000|2022-06-23 15:07:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|10
1655996840000|2022-06-23 15:07:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655996850000|2022-06-23 15:07:30|28.28|28.2|28.28|28.2|28.28|28.2|28.27|28.19|0
1655996860000|2022-06-23 15:07:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1655996870000|2022-06-23 15:07:50|28.27|28.19|28.27|28.19|28.28|28.2|28.26|28.18|0
1655996880000|2022-06-23 15:08:00|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1655996890000|2022-06-23 15:08:10|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1655996920000|2022-06-23 15:08:40|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|18
1655996930000|2022-06-23 15:08:50|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|7
1655996940000|2022-06-23 15:09:00|28.31|28.23|28.31|28.23|28.32|28.24|28.31|28.23|5
1655996950000|2022-06-23 15:09:10|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|27
1655996960000|2022-06-23 15:09:20|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1655996970000|2022-06-23 15:09:30|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|20
1655996990000|2022-06-23 15:09:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|3
1655997000000|2022-06-23 15:10:00|28.23|28.15|28.31|28.23|28.31|28.23|28.23|28.15|45
1655997010000|2022-06-23 15:10:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|4
1655997020000|2022-06-23 15:10:20|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|1
1655997030000|2022-06-23 15:10:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|1
1655997040000|2022-06-23 15:10:40|28.3|28.22|28.28|28.2|28.3|28.22|28.28|28.2|20
1655997050000|2022-06-23 15:10:50|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1655997060000|2022-06-23 15:11:00|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1655997070000|2022-06-23 15:11:10|28.27|28.19|28.28|28.2|28.28|28.2|28.26|28.18|0
1655997080000|2022-06-23 15:11:20|28.27|28.19|28.26|28.18|28.28|28.2|28.26|28.18|20
1655997090000|2022-06-23 15:11:30|||||||||1
1655997100000|2022-06-23 15:11:40|||||||||14
1655997110000|2022-06-23 15:11:50|||||||||2
1655997120000|2022-06-23 15:12:00|28.28|28.2|28.28|28.2|28.28|28.2|28.27|28.19|17
1655997140000|2022-06-23 15:12:20|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|0
1655997190000|2022-06-23 15:13:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|22
1655997200000|2022-06-23 15:13:20|28.21|28.13|28.21|28.13|28.22|28.14|28.21|28.13|0
1655997210000|2022-06-23 15:13:30|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1655997240000|2022-06-23 15:14:00|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1655997250000|2022-06-23 15:14:10|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|3
1655997270000|2022-06-23 15:14:30|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|41
1655997290000|2022-06-23 15:14:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1655997300000|2022-06-23 15:15:00|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|36
1655997350000|2022-06-23 15:15:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|6
1655997360000|2022-06-23 15:16:00|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|1
1655997380000|2022-06-23 15:16:20|||||||||8
1655997390000|2022-06-23 15:16:30|28.23|28.15|28.25|28.17|28.26|28.18|28.23|28.15|13
1655997400000|2022-06-23 15:16:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|2
1655997420000|2022-06-23 15:17:00|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1655997500000|2022-06-23 15:18:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1655997590000|2022-06-23 15:19:50|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|149
1655997600000|2022-06-23 15:20:00|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|56
1655997610000|2022-06-23 15:20:10|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|2
1655997620000|2022-06-23 15:20:20|28.25|28.17|28.23|28.15|28.26|28.18|28.23|28.15|9
1655997630000|2022-06-23 15:20:30|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|42
1655997640000|2022-06-23 15:20:40|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|33
1655997660000|2022-06-23 15:21:00|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|60
1655997670000|2022-06-23 15:21:10|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1655997690000|2022-06-23 15:21:30|||||||||9
1655997700000|2022-06-23 15:21:40|||||||||1
1655997730000|2022-06-23 15:22:10|||||||||9
1655997740000|2022-06-23 15:22:20|||||||||1
1655997770000|2022-06-23 15:22:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|55
1655997800000|2022-06-23 15:23:20|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|15
1655997860000|2022-06-23 15:24:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|24
1655997870000|2022-06-23 15:24:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|1
1655997880000|2022-06-23 15:24:40|||||||||5
1655997890000|2022-06-23 15:24:50|||||||||8
1655997900000|2022-06-23 15:25:00|||||||||1
1655997930000|2022-06-23 15:25:30|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|18
1655997940000|2022-06-23 15:25:40|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|32
1655997950000|2022-06-23 15:25:50|28.36|28.28|28.33|28.25|28.38|28.3|28.33|28.25|1
1655997970000|2022-06-23 15:26:10|||||||||8
1655997990000|2022-06-23 15:26:30|||||||||1
1655998000000|2022-06-23 15:26:40|||||||||2
1655998010000|2022-06-23 15:26:50|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|10
1655998020000|2022-06-23 15:27:00|28.38|28.3|28.34|28.26|28.38|28.3|28.34|28.26|3
1655998030000|2022-06-23 15:27:10|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1655998040000|2022-06-23 15:27:20|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|11
1655998050000|2022-06-23 15:27:30|28.29|28.21|28.31|28.23|28.33|28.25|28.29|28.21|12
1655998060000|2022-06-23 15:27:40|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|7
1655998090000|2022-06-23 15:28:10|||||||||15
1655998110000|2022-06-23 15:28:30|||||||||31
1655998130000|2022-06-23 15:28:50|28.31|28.23|28.33|28.25|28.33|28.25|28.29|28.21|26
1655998140000|2022-06-23 15:29:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|132
1655998150000|2022-06-23 15:29:10|||||||||25
1655998160000|2022-06-23 15:29:20|||||||||17
1655998170000|2022-06-23 15:29:30|||||||||42
1655998180000|2022-06-23 15:29:40|||||||||22
1655998190000|2022-06-23 15:29:50|28.35|28.27|28.38|28.3|28.38|28.3|28.33|28.25|98
1655998200000|2022-06-23 15:30:00|28.36|28.28|28.26|28.18|28.36|28.28|28.23|28.15|322
1655998210000|2022-06-23 15:30:10|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|0
1655998220000|2022-06-23 15:30:20|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1655998230000|2022-06-23 15:30:30|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|0
1655998250000|2022-06-23 15:30:50|28.3|28.22|28.3|28.22|28.3|28.22|28.28|28.2|8
1655998260000|2022-06-23 15:31:00|28.32|28.24|28.38|28.3|28.38|28.3|28.32|28.24|1
1655998330000|2022-06-23 15:32:10|||||||||13
1655998370000|2022-06-23 15:32:50|||||||||7
1655998380000|2022-06-23 15:33:00|28.34|28.26|28.39|28.31|28.39|28.31|28.34|28.26|19
1655998390000|2022-06-23 15:33:10|28.37|28.29|28.34|28.26|28.37|28.29|28.34|28.26|11
1655998410000|2022-06-23 15:33:30|28.33|28.25|28.32|28.24|28.34|28.26|28.29|28.21|19
1655998420000|2022-06-23 15:33:40|28.3|28.22|28.29|28.21|28.34|28.26|28.29|28.21|0
1655998430000|2022-06-23 15:33:50|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|4
1655998440000|2022-06-23 15:34:00|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1655998460000|2022-06-23 15:34:20|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|35
1655998470000|2022-06-23 15:34:30|28.38|28.3|28.38|28.3|28.38|28.3|28.34|28.26|1
1655998480000|2022-06-23 15:34:40|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|1
1655998490000|2022-06-23 15:34:50|28.39|28.31|28.39|28.31|28.39|28.31|28.38|28.3|0
1655998530000|2022-06-23 15:35:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|13
1655998540000|2022-06-23 15:35:40|28.41|28.33|28.43|28.35|28.43|28.35|28.39|28.31|2
1655998600000|2022-06-23 15:36:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|6
1655998640000|2022-06-23 15:37:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|1
1655998650000|2022-06-23 15:37:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1655998660000|2022-06-23 15:37:40|28.39|28.31|28.38|28.3|28.41|28.33|28.38|28.3|10
1655998680000|2022-06-23 15:38:00|28.4|28.32|28.41|28.33|28.41|28.33|28.38|28.3|8
1655998690000|2022-06-23 15:38:10|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1655998700000|2022-06-23 15:38:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1655998710000|2022-06-23 15:38:30|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1655998720000|2022-06-23 15:38:40|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1655998730000|2022-06-23 15:38:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1655998740000|2022-06-23 15:39:00|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|1
1655998750000|2022-06-23 15:39:10|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1655998770000|2022-06-23 15:39:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|13
1655998780000|2022-06-23 15:39:40|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1655998870000|2022-06-23 15:41:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|1
1655998880000|2022-06-23 15:41:20|28.43|28.35|28.43|28.35|28.43|28.35|28.41|28.33|0
1655998900000|2022-06-23 15:41:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|4
1655998910000|2022-06-23 15:41:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1655998980000|2022-06-23 15:43:00|28.45|28.37|28.43|28.35|28.45|28.37|28.43|28.35|50
1655998990000|2022-06-23 15:43:10|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|7
1655999010000|2022-06-23 15:43:30|28.46|28.38|28.48|28.4|28.48|28.4|28.46|28.38|0
1655999020000|2022-06-23 15:43:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1655999030000|2022-06-23 15:43:50|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1655999040000|2022-06-23 15:44:00|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|6
1655999060000|2022-06-23 15:44:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655999070000|2022-06-23 15:44:30|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|3
1655999090000|2022-06-23 15:44:50|28.41|28.33|28.41|28.33|28.41|28.33|28.4|28.32|0
1655999100000|2022-06-23 15:45:00|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1655999110000|2022-06-23 15:45:10|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1655999140000|2022-06-23 15:45:40|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1655999150000|2022-06-23 15:45:50|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1655999190000|2022-06-23 15:46:30|28.43|28.35|28.46|28.38|28.46|28.38|28.43|28.35|1
1655999230000|2022-06-23 15:47:10|28.45|28.37|28.43|28.35|28.46|28.38|28.43|28.35|2
1655999240000|2022-06-23 15:47:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1655999250000|2022-06-23 15:47:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1655999260000|2022-06-23 15:47:40|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1655999270000|2022-06-23 15:47:50|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1655999280000|2022-06-23 15:48:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1655999290000|2022-06-23 15:48:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|10
1655999300000|2022-06-23 15:48:20|28.46|28.38|28.46|28.38|28.46|28.38|28.44|28.36|0
1655999320000|2022-06-23 15:48:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|2
1655999330000|2022-06-23 15:48:50|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|0
1655999340000|2022-06-23 15:49:00|28.39|28.31|28.41|28.33|28.41|28.33|28.38|28.3|0
1655999350000|2022-06-23 15:49:10|28.39|28.31|28.39|28.31|28.39|28.31|28.38|28.3|2
1655999360000|2022-06-23 15:49:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1655999370000|2022-06-23 15:49:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1655999380000|2022-06-23 15:49:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1655999400000|2022-06-23 15:50:00|28.37|28.29|28.36|28.28|28.37|28.29|28.34|28.26|0
1655999580000|2022-06-23 15:53:00|||||||||23
1655999600000|2022-06-23 15:53:20|28.38|28.3|28.39|28.31|28.39|28.31|28.38|28.3|4
1655999620000|2022-06-23 15:53:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|2
1655999640000|2022-06-23 15:54:00|||||||||4
1655999650000|2022-06-23 15:54:10|28.39|28.31|28.39|28.31|28.39|28.31|28.38|28.3|0
1655999660000|2022-06-23 15:54:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|1
1655999690000|2022-06-23 15:54:50|||||||||1
1655999700000|2022-06-23 15:55:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|1
1655999710000|2022-06-23 15:55:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1655999730000|2022-06-23 15:55:30|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1655999880000|2022-06-23 15:58:00|28.44|28.36|28.41|28.33|28.44|28.36|28.41|28.33|2
1655999910000|2022-06-23 15:58:30|28.44|28.36|28.44|28.36|28.46|28.38|28.42|28.34|0
1655999920000|2022-06-23 15:58:40|28.46|28.38|28.41|28.33|28.46|28.38|28.41|28.33|0
1655999930000|2022-06-23 15:58:50|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|0
1655999940000|2022-06-23 15:59:00|28.42|28.34|28.41|28.33|28.43|28.35|28.41|28.33|0
1655999960000|2022-06-23 15:59:20|28.42|28.34|28.44|28.36|28.44|28.36|28.41|28.33|0
1655999970000|2022-06-23 15:59:30|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1655999980000|2022-06-23 15:59:40|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|0
1655999990000|2022-06-23 15:59:50|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|1
1656000000000|2022-06-23 16:00:00|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|9
1656000010000|2022-06-23 16:00:10|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1656000050000|2022-06-23 16:00:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656000060000|2022-06-23 16:01:00|28.48|28.4|28.47|28.39|28.48|28.4|28.47|28.39|0
1656000070000|2022-06-23 16:01:10|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1656000100000|2022-06-23 16:01:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|5
1656000120000|2022-06-23 16:02:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1656000150000|2022-06-23 16:02:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|5
1656000160000|2022-06-23 16:02:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|7
1656000170000|2022-06-23 16:02:50|28.56|28.48|28.56|28.48|28.56|28.48|28.53|28.45|7
1656000200000|2022-06-23 16:03:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1656000230000|2022-06-23 16:03:50|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|15
1656000290000|2022-06-23 16:04:50|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|10
1656000310000|2022-06-23 16:05:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|9
1656000320000|2022-06-23 16:05:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656000330000|2022-06-23 16:05:30|28.62|28.54|28.64|28.56|28.66|28.58|28.62|28.54|3
1656000340000|2022-06-23 16:05:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1656000370000|2022-06-23 16:06:10|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|3
1656000390000|2022-06-23 16:06:30|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1656000400000|2022-06-23 16:06:40|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|8
1656000410000|2022-06-23 16:06:50|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|0
1656000420000|2022-06-23 16:07:00|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1656000430000|2022-06-23 16:07:10|28.54|28.46|28.54|28.46|28.56|28.48|28.54|28.46|0
1656000450000|2022-06-23 16:07:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656000460000|2022-06-23 16:07:40|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1656000610000|2022-06-23 16:10:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1656000620000|2022-06-23 16:10:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656000670000|2022-06-23 16:11:10|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|4
1656000680000|2022-06-23 16:11:20|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|31
1656000730000|2022-06-23 16:12:10|28.56|28.48|28.59|28.51|28.59|28.51|28.56|28.48|2
1656000740000|2022-06-23 16:12:20|28.57|28.49|28.56|28.48|28.59|28.51|28.56|28.48|0
1656000750000|2022-06-23 16:12:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1656000760000|2022-06-23 16:12:40|28.57|28.49|28.57|28.49|28.59|28.51|28.56|28.48|0
1656000770000|2022-06-23 16:12:50|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1656000780000|2022-06-23 16:13:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1656000790000|2022-06-23 16:13:10|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1656000800000|2022-06-23 16:13:20|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|0
1656000810000|2022-06-23 16:13:30|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|0
1656000840000|2022-06-23 16:14:00|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|0
1656000900000|2022-06-23 16:15:00|28.53|28.45|28.52|28.44|28.54|28.46|28.51|28.43|2
1656000910000|2022-06-23 16:15:10|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1656000970000|2022-06-23 16:16:10|||||||||1
1656001030000|2022-06-23 16:17:10|28.55|28.47|28.54|28.46|28.55|28.47|28.51|28.43|1
1656001040000|2022-06-23 16:17:20|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|2
1656001050000|2022-06-23 16:17:30|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1656001060000|2022-06-23 16:17:40|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|0
1656001070000|2022-06-23 16:17:50|28.51|28.43|28.51|28.43|28.52|28.44|28.51|28.43|0
1656001100000|2022-06-23 16:18:20|28.48|28.4|28.48|28.4|28.48|28.4|28.46|28.38|4
1656001110000|2022-06-23 16:18:30|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|0
1656001170000|2022-06-23 16:19:30|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|3
1656001180000|2022-06-23 16:19:40|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1656001190000|2022-06-23 16:19:50|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|0
1656001200000|2022-06-23 16:20:00|28.49|28.41|28.51|28.43|28.51|28.43|28.48|28.4|0
1656001210000|2022-06-23 16:20:10|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|0
1656001390000|2022-06-23 16:23:10|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|0
1656001430000|2022-06-23 16:23:50|28.54|28.46|28.56|28.48|28.56|28.48|28.53|28.45|6
1656001450000|2022-06-23 16:24:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|3
1656001500000|2022-06-23 16:25:00|28.54|28.46|28.58|28.5|28.58|28.5|28.53|28.45|1
1656001510000|2022-06-23 16:25:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656001550000|2022-06-23 16:25:50|||||||||1
1656001570000|2022-06-23 16:26:10|28.51|28.43|28.51|28.43|28.54|28.46|28.51|28.43|5
1656001580000|2022-06-23 16:26:20|28.52|28.44|28.54|28.46|28.54|28.46|28.51|28.43|0
1656001600000|2022-06-23 16:26:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1656001610000|2022-06-23 16:26:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1656001620000|2022-06-23 16:27:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656001630000|2022-06-23 16:27:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1656001640000|2022-06-23 16:27:20|28.53|28.45|28.52|28.44|28.54|28.46|28.52|28.44|0
1656001650000|2022-06-23 16:27:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1656001720000|2022-06-23 16:28:40|28.52|28.44|28.56|28.48|28.56|28.48|28.51|28.43|18
1656001740000|2022-06-23 16:29:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|6
1656001870000|2022-06-23 16:31:10|||||||||5
1656001880000|2022-06-23 16:31:20|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|2
1656001890000|2022-06-23 16:31:30|||||||||2
1656001910000|2022-06-23 16:31:50|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|2
1656002080000|2022-06-23 16:34:40|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|1
1656002100000|2022-06-23 16:35:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656002130000|2022-06-23 16:35:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1656002150000|2022-06-23 16:35:50|28.59|28.51|28.58|28.5|28.59|28.51|28.56|28.48|3
1656002160000|2022-06-23 16:36:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656002170000|2022-06-23 16:36:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1656002180000|2022-06-23 16:36:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1656002260000|2022-06-23 16:37:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1656002270000|2022-06-23 16:37:50|28.62|28.54|28.64|28.56|28.66|28.58|28.62|28.54|0
1656002290000|2022-06-23 16:38:10|28.63|28.55|28.63|28.55|28.64|28.56|28.63|28.55|0
1656002300000|2022-06-23 16:38:20|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1656002330000|2022-06-23 16:38:50|||||||||1
1656002460000|2022-06-23 16:41:00|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|4
1656002520000|2022-06-23 16:42:00|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1656002530000|2022-06-23 16:42:10|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1656002540000|2022-06-23 16:42:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1656002550000|2022-06-23 16:42:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|3
1656002560000|2022-06-23 16:42:40|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1656002680000|2022-06-23 16:44:40|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|2
1656002690000|2022-06-23 16:44:50|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1656002700000|2022-06-23 16:45:00|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1656002710000|2022-06-23 16:45:10|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1656002740000|2022-06-23 16:45:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|15
1656002750000|2022-06-23 16:45:50|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|4
1656002770000|2022-06-23 16:46:10|28.67|28.59|28.71|28.63|28.71|28.63|28.67|28.59|0
1656002780000|2022-06-23 16:46:20|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1656002830000|2022-06-23 16:47:10|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|2
1656002840000|2022-06-23 16:47:20|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|2
1656002860000|2022-06-23 16:47:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656002870000|2022-06-23 16:47:50|28.67|28.59|28.71|28.63|28.71|28.63|28.67|28.59|2
1656002880000|2022-06-23 16:48:00|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|8
1656002890000|2022-06-23 16:48:10|28.71|28.63|28.71|28.63|28.71|28.63|28.69|28.61|0
1656002900000|2022-06-23 16:48:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1656002910000|2022-06-23 16:48:30|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1656002930000|2022-06-23 16:48:50|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|4
1656002940000|2022-06-23 16:49:00|28.63|28.55|28.64|28.56|28.64|28.56|28.61|28.53|0
1656002950000|2022-06-23 16:49:10|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1656002960000|2022-06-23 16:49:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656003000000|2022-06-23 16:50:00|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1656003010000|2022-06-23 16:50:10|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1656003040000|2022-06-23 16:50:40|28.67|28.59|28.69|28.61|28.71|28.63|28.67|28.59|1
1656003050000|2022-06-23 16:50:50|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1656003060000|2022-06-23 16:51:00|28.69|28.61|28.71|28.63|28.71|28.63|28.68|28.6|0
1656003070000|2022-06-23 16:51:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1656003150000|2022-06-23 16:52:30|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|5
1656003160000|2022-06-23 16:52:40|28.68|28.6|28.68|28.6|28.7|28.62|28.66|28.58|11
1656003170000|2022-06-23 16:52:50|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|3
1656003180000|2022-06-23 16:53:00|||||||||1
1656003200000|2022-06-23 16:53:20|||||||||1
1656003210000|2022-06-23 16:53:30|28.69|28.61|28.66|28.58|28.71|28.63|28.66|28.58|4
1656003310000|2022-06-23 16:55:10|28.67|28.59|28.71|28.63|28.71|28.63|28.66|28.58|2
1656003320000|2022-06-23 16:55:20|28.7|28.62|28.66|28.58|28.7|28.62|28.66|28.58|1
1656003330000|2022-06-23 16:55:30|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|1
1656003420000|2022-06-23 16:57:00|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|1
1656003430000|2022-06-23 16:57:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656003440000|2022-06-23 16:57:20|||||||||1
1656003450000|2022-06-23 16:57:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656003460000|2022-06-23 16:57:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1656003470000|2022-06-23 16:57:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1656003490000|2022-06-23 16:58:10|28.76|28.68|28.76|28.68|28.76|28.68|28.75|28.67|17
1656003610000|2022-06-23 17:00:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|17
1656003630000|2022-06-23 17:00:30|||||||||4
1656003660000|2022-06-23 17:01:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|19
1656003680000|2022-06-23 17:01:20|||||||||10
1656003740000|2022-06-23 17:02:20|||||||||2
1656003750000|2022-06-23 17:02:30|28.85|28.77|28.81|28.73|28.85|28.77|28.81|28.73|2
1656003760000|2022-06-23 17:02:40|||||||||1
1656003770000|2022-06-23 17:02:50|28.82|28.74|28.86|28.78|28.86|28.78|28.82|28.74|0
1656003820000|2022-06-23 17:03:40|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1656003840000|2022-06-23 17:04:00|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|2
1656003850000|2022-06-23 17:04:10|||||||||1
1656003860000|2022-06-23 17:04:20|28.9|28.82|28.86|28.78|28.9|28.82|28.86|28.78|6
1656003870000|2022-06-23 17:04:30|28.9|28.82|28.86|28.78|28.9|28.82|28.86|28.78|5
1656003880000|2022-06-23 17:04:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|2
1656003890000|2022-06-23 17:04:50|28.89|28.81|28.86|28.78|28.89|28.81|28.86|28.78|3
1656003900000|2022-06-23 17:05:00|||||||||14
1656003910000|2022-06-23 17:05:10|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|12
1656003920000|2022-06-23 17:05:20|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|3
1656003930000|2022-06-23 17:05:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1656003960000|2022-06-23 17:06:00|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|0
1656003980000|2022-06-23 17:06:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|1
1656003990000|2022-06-23 17:06:30|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|0
1656004000000|2022-06-23 17:06:40|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|0
1656004020000|2022-06-23 17:07:00|28.79|28.71|28.81|28.73|28.81|28.73|28.76|28.68|1
1656004030000|2022-06-23 17:07:10|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|4
1656004040000|2022-06-23 17:07:20|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1656004050000|2022-06-23 17:07:30|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1656004060000|2022-06-23 17:07:40|28.74|28.66|28.76|28.68|28.76|28.68|28.72|28.64|0
1656004100000|2022-06-23 17:08:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1656004110000|2022-06-23 17:08:30|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1656004120000|2022-06-23 17:08:40|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1656004130000|2022-06-23 17:08:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1656004140000|2022-06-23 17:09:00|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|0
1656004190000|2022-06-23 17:09:50|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|0
1656004200000|2022-06-23 17:10:00|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1656004230000|2022-06-23 17:10:30|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|7
1656004270000|2022-06-23 17:11:10|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|0
1656004280000|2022-06-23 17:11:20|28.71|28.63|28.74|28.66|28.74|28.66|28.71|28.63|0
1656004290000|2022-06-23 17:11:30|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|10
1656004300000|2022-06-23 17:11:40|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|3
1656004440000|2022-06-23 17:14:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1656004450000|2022-06-23 17:14:10|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|0
1656004460000|2022-06-23 17:14:20|28.78|28.7|28.76|28.68|28.79|28.71|28.76|28.68|0
1656004490000|2022-06-23 17:14:50|||||||||3
1656004550000|2022-06-23 17:15:50|28.78|28.7|28.81|28.73|28.81|28.73|28.78|28.7|2
1656004560000|2022-06-23 17:16:00|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|3
1656004570000|2022-06-23 17:16:10|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|1
1656004580000|2022-06-23 17:16:20|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1656004630000|2022-06-23 17:17:10|||||||||1
1656004650000|2022-06-23 17:17:30|28.74|28.66|28.74|28.66|28.74|28.66|28.73|28.65|8
1656004660000|2022-06-23 17:17:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1656004690000|2022-06-23 17:18:10|28.74|28.66|28.74|28.66|28.76|28.68|28.73|28.65|0
1656004700000|2022-06-23 17:18:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1656004710000|2022-06-23 17:18:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1656004720000|2022-06-23 17:18:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1656004740000|2022-06-23 17:19:00|28.8|28.72|28.76|28.68|28.8|28.72|28.76|28.68|1
1656004750000|2022-06-23 17:19:10|||||||||1
1656004860000|2022-06-23 17:21:00|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|2
1656004930000|2022-06-23 17:22:10|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|2
1656004940000|2022-06-23 17:22:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|8
1656004970000|2022-06-23 17:22:50|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|1
1656004990000|2022-06-23 17:23:10|28.72|28.64|28.71|28.63|28.74|28.66|28.71|28.63|2
1656005010000|2022-06-23 17:23:30|28.73|28.65|28.74|28.66|28.76|28.68|28.71|28.63|2
1656005020000|2022-06-23 17:23:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|1
1656005050000|2022-06-23 17:24:10|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1656005060000|2022-06-23 17:24:20|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|0
1656005070000|2022-06-23 17:24:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1656005140000|2022-06-23 17:25:40|28.8|28.72|28.79|28.71|28.8|28.72|28.76|28.68|5
1656005150000|2022-06-23 17:25:50|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1656005170000|2022-06-23 17:26:10|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1656005180000|2022-06-23 17:26:20|28.77|28.69|28.81|28.73|28.81|28.73|28.77|28.69|1
1656005190000|2022-06-23 17:26:30|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|2
1656005260000|2022-06-23 17:27:40|28.86|28.78|28.81|28.73|28.86|28.78|28.81|28.73|5
1656005270000|2022-06-23 17:27:50|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|0
1656005290000|2022-06-23 17:28:10|28.83|28.75|28.81|28.73|28.84|28.76|28.81|28.73|0
1656005300000|2022-06-23 17:28:20|28.84|28.76|28.84|28.76|28.86|28.78|28.84|28.76|0
1656005310000|2022-06-23 17:28:30|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1656005340000|2022-06-23 17:29:00|28.85|28.77|28.81|28.73|28.85|28.77|28.81|28.73|3
1656005410000|2022-06-23 17:30:10|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|2
1656005430000|2022-06-23 17:30:30|||||||||1
1656005440000|2022-06-23 17:30:40|||||||||1
1656005460000|2022-06-23 17:31:00|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1656005470000|2022-06-23 17:31:10|28.8|28.72|28.76|28.68|28.81|28.73|28.76|28.68|2
1656005490000|2022-06-23 17:31:30|28.81|28.73|28.79|28.71|28.81|28.73|28.79|28.71|2
1656005500000|2022-06-23 17:31:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1656005550000|2022-06-23 17:32:30|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1656005560000|2022-06-23 17:32:40|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|1
1656005610000|2022-06-23 17:33:30|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1656005670000|2022-06-23 17:34:30|28.77|28.69|28.81|28.73|28.81|28.73|28.76|28.68|2
1656005680000|2022-06-23 17:34:40|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1656005690000|2022-06-23 17:34:50|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1656005710000|2022-06-23 17:35:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1656005720000|2022-06-23 17:35:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1656005780000|2022-06-23 17:36:20|28.8|28.72|28.79|28.71|28.8|28.72|28.76|28.68|1
1656005790000|2022-06-23 17:36:30|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|0
1656005800000|2022-06-23 17:36:40|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1656005900000|2022-06-23 17:38:20|28.83|28.75|28.81|28.73|28.83|28.75|28.81|28.73|1
1656005910000|2022-06-23 17:38:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|5
1656005920000|2022-06-23 17:38:40|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|2
1656005930000|2022-06-23 17:38:50|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|1
1656005940000|2022-06-23 17:39:00|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|0
1656005950000|2022-06-23 17:39:10|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1656005990000|2022-06-23 17:39:50|28.85|28.77|28.81|28.73|28.85|28.77|28.81|28.73|3
1656006000000|2022-06-23 17:40:00|||||||||2
1656006010000|2022-06-23 17:40:10|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|0
1656006030000|2022-06-23 17:40:30|28.82|28.74|28.84|28.76|28.86|28.78|28.82|28.74|1
1656006050000|2022-06-23 17:40:50|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|1
1656006070000|2022-06-23 17:41:10|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|59
1656006090000|2022-06-23 17:41:30|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1656006110000|2022-06-23 17:41:50|28.81|28.73|28.81|28.73|28.83|28.75|28.81|28.73|0
1656006120000|2022-06-23 17:42:00|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|1
1656006200000|2022-06-23 17:43:20|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|3
1656006210000|2022-06-23 17:43:30|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1656006230000|2022-06-23 17:43:50|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1656006240000|2022-06-23 17:44:00|28.82|28.74|28.81|28.73|28.84|28.76|28.81|28.73|0
1656006300000|2022-06-23 17:45:00|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|4
1656006310000|2022-06-23 17:45:10|28.85|28.77|28.84|28.76|28.85|28.77|28.81|28.73|0
1656006320000|2022-06-23 17:45:20|28.86|28.78|28.82|28.74|28.86|28.78|28.82|28.74|0
1656006330000|2022-06-23 17:45:30|28.84|28.76|28.86|28.78|28.86|28.78|28.81|28.73|0
1656006360000|2022-06-23 17:46:00|28.85|28.77|28.81|28.73|28.86|28.78|28.81|28.73|9
1656006380000|2022-06-23 17:46:20|28.77|28.69|28.79|28.71|28.79|28.71|28.77|28.69|3
1656006390000|2022-06-23 17:46:30|28.77|28.69|28.76|28.68|28.77|28.69|28.76|28.68|0
1656006430000|2022-06-23 17:47:10|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|8
1656006440000|2022-06-23 17:47:20|28.73|28.65|28.71|28.63|28.74|28.66|28.71|28.63|0
1656006460000|2022-06-23 17:47:40|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1656006470000|2022-06-23 17:47:50|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1656006480000|2022-06-23 17:48:00|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1656006490000|2022-06-23 17:48:10|||||||||10
1656006520000|2022-06-23 17:48:40|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1656006540000|2022-06-23 17:49:00|28.72|28.64|28.73|28.65|28.73|28.65|28.71|28.63|0
1656006550000|2022-06-23 17:49:10|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1656006560000|2022-06-23 17:49:20|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1656006570000|2022-06-23 17:49:30|||||||||2
1656006590000|2022-06-23 17:49:50|28.72|28.64|28.69|28.61|28.72|28.64|28.68|28.6|3
1656006600000|2022-06-23 17:50:00|28.71|28.63|28.68|28.6|28.71|28.63|28.68|28.6|5
1656006610000|2022-06-23 17:50:10|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1656006620000|2022-06-23 17:50:20|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|0
1656006630000|2022-06-23 17:50:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|3
1656006640000|2022-06-23 17:50:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656006690000|2022-06-23 17:51:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1656006700000|2022-06-23 17:51:40|28.61|28.53|28.61|28.53|28.63|28.55|28.61|28.53|0
1656006710000|2022-06-23 17:51:50|28.62|28.54|28.61|28.53|28.63|28.55|28.61|28.53|0
1656006730000|2022-06-23 17:52:10|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1656006740000|2022-06-23 17:52:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656006870000|2022-06-23 17:54:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656006880000|2022-06-23 17:54:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656006960000|2022-06-23 17:56:00|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|7
1656006970000|2022-06-23 17:56:10|28.59|28.51|28.63|28.55|28.63|28.55|28.59|28.51|0
1656006980000|2022-06-23 17:56:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656006990000|2022-06-23 17:56:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|2
1656007140000|2022-06-23 17:59:00|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|3
1656007150000|2022-06-23 17:59:10|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1656007160000|2022-06-23 17:59:20|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|0
1656007170000|2022-06-23 17:59:30|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1656007180000|2022-06-23 17:59:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1656007210000|2022-06-23 18:00:10|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|0
1656007280000|2022-06-23 18:01:20|28.64|28.56|28.61|28.53|28.66|28.58|28.61|28.53|10
1656007290000|2022-06-23 18:01:30|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1656007320000|2022-06-23 18:02:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656007370000|2022-06-23 18:02:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1656007380000|2022-06-23 18:03:00|28.62|28.54|28.66|28.58|28.66|28.58|28.62|28.54|7
1656007390000|2022-06-23 18:03:10|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1656007470000|2022-06-23 18:04:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|2
1656007620000|2022-06-23 18:07:00|28.7|28.62|28.68|28.6|28.71|28.63|28.68|28.6|2
1656007630000|2022-06-23 18:07:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656007710000|2022-06-23 18:08:30|28.67|28.59|28.66|28.58|28.69|28.61|28.66|28.58|0
1656007730000|2022-06-23 18:08:50|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|0
1656007740000|2022-06-23 18:09:00|28.71|28.63|28.66|28.58|28.71|28.63|28.66|28.58|0
1656007750000|2022-06-23 18:09:10|||||||||20
1656007760000|2022-06-23 18:09:20|28.69|28.61|28.69|28.61|28.7|28.62|28.69|28.61|0
1656007770000|2022-06-23 18:09:30|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1656007860000|2022-06-23 18:11:00|28.68|28.6|28.71|28.63|28.71|28.63|28.68|28.6|0
1656007930000|2022-06-23 18:12:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|2
1656008010000|2022-06-23 18:13:30|28.69|28.61|28.66|28.58|28.69|28.61|28.66|28.58|7
1656008020000|2022-06-23 18:13:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656008030000|2022-06-23 18:13:50|28.66|28.58|28.71|28.63|28.71|28.63|28.66|28.58|0
1656008040000|2022-06-23 18:14:00|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1656008050000|2022-06-23 18:14:10|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1656008060000|2022-06-23 18:14:20|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|4
1656008080000|2022-06-23 18:14:40|28.69|28.61|28.69|28.61|28.71|28.63|28.69|28.61|0
1656008100000|2022-06-23 18:15:00|28.68|28.6|28.68|28.6|28.69|28.61|28.68|28.6|0
1656008110000|2022-06-23 18:15:10|28.69|28.61|28.68|28.6|28.71|28.63|28.68|28.6|1
1656008120000|2022-06-23 18:15:20|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1656008140000|2022-06-23 18:15:40|28.69|28.61|28.71|28.63|28.71|28.63|28.69|28.61|0
1656008150000|2022-06-23 18:15:50|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1656008160000|2022-06-23 18:16:00|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1656008170000|2022-06-23 18:16:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656008180000|2022-06-23 18:16:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656008190000|2022-06-23 18:16:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656008220000|2022-06-23 18:17:00|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1656008230000|2022-06-23 18:17:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656008280000|2022-06-23 18:18:00|28.67|28.59|28.71|28.63|28.71|28.63|28.67|28.59|0
1656008330000|2022-06-23 18:18:50|28.76|28.68|28.74|28.66|28.76|28.68|28.72|28.64|0
1656008340000|2022-06-23 18:19:00|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1656008350000|2022-06-23 18:19:10|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1656008390000|2022-06-23 18:19:50|28.75|28.67|28.71|28.63|28.75|28.67|28.71|28.63|1
1656008400000|2022-06-23 18:20:00|28.73|28.65|28.74|28.66|28.74|28.66|28.71|28.63|0
1656008410000|2022-06-23 18:20:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1656008420000|2022-06-23 18:20:20|28.72|28.64|28.71|28.63|28.74|28.66|28.71|28.63|0
1656008430000|2022-06-23 18:20:30|28.72|28.64|28.74|28.66|28.74|28.66|28.72|28.64|0
1656008440000|2022-06-23 18:20:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1656008480000|2022-06-23 18:21:20|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1656008490000|2022-06-23 18:21:30|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1656008520000|2022-06-23 18:22:00|28.75|28.67|28.71|28.63|28.75|28.67|28.71|28.63|1
1656008620000|2022-06-23 18:23:40|28.68|28.6|28.69|28.61|28.69|28.61|28.66|28.58|2
1656008630000|2022-06-23 18:23:50|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1656008640000|2022-06-23 18:24:00|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1656008650000|2022-06-23 18:24:10|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1656008660000|2022-06-23 18:24:20|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|0
1656008680000|2022-06-23 18:24:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656008690000|2022-06-23 18:24:50|||||||||16
1656008700000|2022-06-23 18:25:00|28.67|28.59|28.68|28.6|28.68|28.6|28.65|28.57|0
1656008730000|2022-06-23 18:25:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656008740000|2022-06-23 18:25:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656008750000|2022-06-23 18:25:50|28.69|28.61|28.68|28.6|28.69|28.61|28.68|28.6|0
1656008760000|2022-06-23 18:26:00|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1656008770000|2022-06-23 18:26:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656008880000|2022-06-23 18:28:00|28.67|28.59|28.63|28.55|28.67|28.59|28.63|28.55|1
1656008910000|2022-06-23 18:28:30|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1656008950000|2022-06-23 18:29:10|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1656009070000|2022-06-23 18:31:10|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|0
1656009080000|2022-06-23 18:31:20|28.61|28.53|28.58|28.5|28.61|28.53|28.58|28.5|0
1656009390000|2022-06-23 18:36:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|5
1656009400000|2022-06-23 18:36:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1656009500000|2022-06-23 18:38:20|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656009510000|2022-06-23 18:38:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|1
1656009550000|2022-06-23 18:39:10|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|0
1656009560000|2022-06-23 18:39:20|28.59|28.51|28.59|28.51|28.63|28.55|28.59|28.51|0
1656009570000|2022-06-23 18:39:30|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1656009610000|2022-06-23 18:40:10|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|0
1656009620000|2022-06-23 18:40:20|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|0
1656009640000|2022-06-23 18:40:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1656009660000|2022-06-23 18:41:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1656009680000|2022-06-23 18:41:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1656009690000|2022-06-23 18:41:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1656009710000|2022-06-23 18:41:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656009720000|2022-06-23 18:42:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1656009730000|2022-06-23 18:42:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1656009750000|2022-06-23 18:42:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1656009790000|2022-06-23 18:43:10|28.57|28.49|28.57|28.49|28.58|28.5|28.57|28.49|0
1656009830000|2022-06-23 18:43:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1656009910000|2022-06-23 18:45:10|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1656009920000|2022-06-23 18:45:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656009930000|2022-06-23 18:45:30|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1656009960000|2022-06-23 18:46:00|28.6|28.52|28.63|28.55|28.63|28.55|28.6|28.52|0
1656010010000|2022-06-23 18:46:50|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|0
1656010210000|2022-06-23 18:50:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1656010220000|2022-06-23 18:50:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1656010400000|2022-06-23 18:53:20|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|4
1656010420000|2022-06-23 18:53:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656010430000|2022-06-23 18:53:50|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1656010440000|2022-06-23 18:54:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656010500000|2022-06-23 18:55:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1656010520000|2022-06-23 18:55:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656010560000|2022-06-23 18:56:00|28.67|28.59|28.68|28.6|28.68|28.6|28.66|28.58|0
1656010640000|2022-06-23 18:57:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1656010650000|2022-06-23 18:57:30|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656010710000|2022-06-23 18:58:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656010740000|2022-06-23 18:59:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656010860000|2022-06-23 19:01:00|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|3
1656010870000|2022-06-23 19:01:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|10
1656010880000|2022-06-23 19:01:20|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1656010890000|2022-06-23 19:01:30|28.73|28.65|28.69|28.61|28.73|28.65|28.69|28.61|1
1656010900000|2022-06-23 19:01:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656010950000|2022-06-23 19:02:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656011020000|2022-06-23 19:03:40|||||||||1
1656011230000|2022-06-23 19:07:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1656011270000|2022-06-23 19:07:50|28.64|28.56|28.65|28.57|28.67|28.59|28.64|28.56|0
1656011280000|2022-06-23 19:08:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656011290000|2022-06-23 19:08:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1656011320000|2022-06-23 19:08:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656011390000|2022-06-23 19:09:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1656011720000|2022-06-23 19:15:20|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|1
1656011730000|2022-06-23 19:15:30|28.6|28.52|28.6|28.52|28.62|28.54|28.6|28.52|0
1656011740000|2022-06-23 19:15:40|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1656011790000|2022-06-23 19:16:30|28.64|28.56|28.66|28.58|28.66|28.58|28.63|28.55|0
1656011800000|2022-06-23 19:16:40|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1656011900000|2022-06-23 19:18:20|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|0
1656011940000|2022-06-23 19:19:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656011950000|2022-06-23 19:19:10|28.67|28.59|28.67|28.59|28.67|28.59|28.66|28.58|0
1656011960000|2022-06-23 19:19:20|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1656011990000|2022-06-23 19:19:50|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656012000000|2022-06-23 19:20:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656012010000|2022-06-23 19:20:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656012030000|2022-06-23 19:20:30|28.65|28.57|28.62|28.54|28.65|28.57|28.62|28.54|1
1656012360000|2022-06-23 19:26:00|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|3
1656012470000|2022-06-23 19:27:50|28.53|28.45|28.56|28.48|28.57|28.49|28.53|28.45|11
1656012480000|2022-06-23 19:28:00|28.57|28.49|28.52|28.44|28.57|28.49|28.52|28.44|0
1656012510000|2022-06-23 19:28:30|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1656012520000|2022-06-23 19:28:40|28.53|28.45|28.53|28.45|28.54|28.46|28.53|28.45|0
1656012530000|2022-06-23 19:28:50|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|6
1656012540000|2022-06-23 19:29:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656012550000|2022-06-23 19:29:10|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1656012580000|2022-06-23 19:29:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656012600000|2022-06-23 19:30:00|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|0
1656012670000|2022-06-23 19:31:10|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|2
1656012720000|2022-06-23 19:32:00|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1656012750000|2022-06-23 19:32:30|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|1
1656012760000|2022-06-23 19:32:40|28.46|28.38|28.42|28.34|28.46|28.38|28.42|28.34|0
1656012950000|2022-06-23 19:35:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656013080000|2022-06-23 19:38:00|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1656013090000|2022-06-23 19:38:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|1
1656013100000|2022-06-23 19:38:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656013110000|2022-06-23 19:38:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656013120000|2022-06-23 19:38:40|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|2
1656013140000|2022-06-23 19:39:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656013170000|2022-06-23 19:39:30|28.43|28.35|28.43|28.35|28.44|28.36|28.43|28.35|0
1656013180000|2022-06-23 19:39:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656013200000|2022-06-23 19:40:00|28.38|28.3|28.39|28.31|28.41|28.33|28.36|28.28|25
1656013210000|2022-06-23 19:40:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|3
1656013220000|2022-06-23 19:40:20|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|2
1656013230000|2022-06-23 19:40:30|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1656013240000|2022-06-23 19:40:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1656013320000|2022-06-23 19:42:00|28.28|28.2|28.29|28.21|28.29|28.21|28.27|28.19|18
1656013330000|2022-06-23 19:42:10|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1656013360000|2022-06-23 19:42:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|6
1656013370000|2022-06-23 19:42:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1656013410000|2022-06-23 19:43:30|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1656013420000|2022-06-23 19:43:40|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1656013430000|2022-06-23 19:43:50|28.29|28.21|28.3|28.22|28.3|28.22|28.29|28.21|0
1656013440000|2022-06-23 19:44:00|28.28|28.2|28.29|28.21|28.29|28.21|28.27|28.19|0
1656013450000|2022-06-23 19:44:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1656013460000|2022-06-23 19:44:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1656013470000|2022-06-23 19:44:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1656013480000|2022-06-23 19:44:40|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1656013500000|2022-06-23 19:45:00|||||||||1
1656013510000|2022-06-23 19:45:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|3
1656013520000|2022-06-23 19:45:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1656013650000|2022-06-23 19:47:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1656013660000|2022-06-23 19:47:40|28.31|28.23|28.31|28.23|28.32|28.24|28.29|28.21|1
1656013670000|2022-06-23 19:47:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1656013740000|2022-06-23 19:49:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1656013750000|2022-06-23 19:49:10|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1656013780000|2022-06-23 19:49:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|9
1656013800000|2022-06-23 19:50:00|28.23|28.15|28.22|28.14|28.27|28.19|28.22|28.14|9
1656013830000|2022-06-23 19:50:30|28.23|28.15|28.22|28.14|28.27|28.19|28.22|28.14|4
1656013840000|2022-06-23 19:50:40|28.23|28.15|28.22|28.14|28.25|28.17|28.22|28.14|2
1656013850000|2022-06-23 19:50:50|28.23|28.15|28.22|28.14|28.25|28.17|28.22|28.14|0
1656013900000|2022-06-23 19:51:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1656013930000|2022-06-23 19:52:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1656013950000|2022-06-23 19:52:30|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|2
1656014040000|2022-06-23 19:54:00|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|11
1656014110000|2022-06-23 19:55:10|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|14
1656014120000|2022-06-23 19:55:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|7
1656014130000|2022-06-23 19:55:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1656014140000|2022-06-23 19:55:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1656014170000|2022-06-23 19:56:10|28.29|28.21|28.28|28.2|28.29|28.21|28.27|28.19|0
1656014180000|2022-06-23 19:56:20|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1656014290000|2022-06-23 19:58:10|||||||||2
1656014300000|2022-06-23 19:58:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1656014310000|2022-06-23 19:58:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1656014340000|2022-06-23 19:59:00|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|13
1656014350000|2022-06-23 19:59:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656014370000|2022-06-23 19:59:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|6
1656014380000|2022-06-23 19:59:40|28.28|28.2|28.29|28.21|28.3|28.22|28.27|28.19|1
1656014390000|2022-06-23 19:59:50|28.31|28.23|28.39|28.14|28.39|28.23|28.27|28.14|1
1656029700000|2022-06-24 00:15:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1656029710000|2022-06-24 00:15:10|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1656029730000|2022-06-24 00:15:30|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1656029760000|2022-06-24 00:16:00|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|0
1656029820000|2022-06-24 00:17:00|28.38|28.08|28.36|28.06|28.38|28.08|28.36|28.06|0
1656029830000|2022-06-24 00:17:10|28.37|28.07|28.34|28.04|28.37|28.07|28.34|28.04|0
1656029840000|2022-06-24 00:17:20|28.36|28.06|28.37|28.07|28.37|28.07|28.36|28.06|0
1656029870000|2022-06-24 00:17:50|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1656029880000|2022-06-24 00:18:00|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1656029900000|2022-06-24 00:18:20|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1656029920000|2022-06-24 00:18:40|28.34|28.04|28.34|28.04|28.34|28.04|28.34|28.04|0
1656029940000|2022-06-24 00:19:00|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|0
1656029950000|2022-06-24 00:19:10|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1656029960000|2022-06-24 00:19:20|28.3|28|28.3|28|28.3|28|28.3|28|0
1656029970000|2022-06-24 00:19:30|28.31|28.01|28.31|28.01|28.31|28.01|28.31|28.01|0
1656030000000|2022-06-24 00:20:00|28.27|27.97|28.29|27.99|28.29|27.99|28.27|27.97|1
1656030090000|2022-06-24 00:21:30|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|0
1656030140000|2022-06-24 00:22:20|28.23|27.93|28.25|27.95|28.25|27.95|28.23|27.93|0
1656030150000|2022-06-24 00:22:30|28.23|27.93|28.23|27.93|28.25|27.95|28.23|27.93|0
1656030260000|2022-06-24 00:24:20|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|0
1656030280000|2022-06-24 00:24:40|28.22|27.92|28.23|27.93|28.23|27.93|28.22|27.92|0
1656030290000|2022-06-24 00:24:50|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|0
1656030300000|2022-06-24 00:25:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|0
1656030310000|2022-06-24 00:25:10|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1656030350000|2022-06-24 00:25:50|28.22|27.92|28.2|27.9|28.22|27.92|28.2|27.9|0
1656030360000|2022-06-24 00:26:00|28.22|27.92|28.22|27.92|28.24|27.94|28.2|27.9|0
1656030390000|2022-06-24 00:26:30|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1656030400000|2022-06-24 00:26:40|28.22|27.92|28.22|27.92|28.22|27.92|28.2|27.9|0
1656030420000|2022-06-24 00:27:00|28.24|27.94|28.22|27.92|28.24|27.94|28.22|27.92|0
1656030430000|2022-06-24 00:27:10|28.24|27.94|28.22|27.92|28.24|27.94|28.22|27.92|0
1656030460000|2022-06-24 00:27:40|28.2|27.9|28.22|27.92|28.22|27.92|28.2|27.9|0
1656030470000|2022-06-24 00:27:50|28.2|27.9|28.24|27.94|28.24|27.94|28.2|27.9|0
1656030600000|2022-06-24 00:30:00|28.27|27.97|28.27|27.97|28.27|27.97|28.26|27.96|0
1656030610000|2022-06-24 00:30:10|28.28|27.98|28.28|27.98|28.28|27.98|28.28|27.98|0
1656030630000|2022-06-24 00:30:30|28.26|27.96|28.25|27.95|28.26|27.96|28.25|27.95|0
1656030640000|2022-06-24 00:30:40|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1656030650000|2022-06-24 00:30:50|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|0
1656030660000|2022-06-24 00:31:00|28.28|27.98|28.25|27.95|28.28|27.98|28.25|27.95|0
1656030670000|2022-06-24 00:31:10|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1656030700000|2022-06-24 00:31:40|28.27|27.97|28.27|27.97|28.27|27.97|28.27|27.97|0
1656030720000|2022-06-24 00:32:00|28.28|27.98|28.24|27.94|28.28|27.99|28.24|27.94|0
1656030750000|2022-06-24 00:32:30|28.27|27.97|28.25|27.95|28.27|27.97|28.25|27.95|0
1656030760000|2022-06-24 00:32:40|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1656030830000|2022-06-24 00:33:50|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1656030840000|2022-06-24 00:34:00|28.22|27.92|28.24|27.94|28.24|27.94|28.22|27.92|0
1656030850000|2022-06-24 00:34:10|28.22|27.92|28.22|27.92|28.24|27.94|28.2|27.9|0
1656030860000|2022-06-24 00:34:20|28.2|27.9|28.2|27.9|28.22|27.92|28.2|27.9|0
1656030870000|2022-06-24 00:34:30|28.22|27.92|28.2|27.9|28.22|27.92|28.2|27.9|0
1656030880000|2022-06-24 00:34:40|28.22|27.92|28.2|27.9|28.24|27.94|28.2|27.9|0
1656030890000|2022-06-24 00:34:50|28.22|27.92|28.24|27.94|28.24|27.94|28.22|27.92|0
1656030920000|2022-06-24 00:35:20|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1656030930000|2022-06-24 00:35:30|28.24|27.94|28.24|27.94|28.24|27.94|28.24|27.94|0
1656030960000|2022-06-24 00:36:00|28.2|27.9|28.24|27.94|28.24|27.94|28.2|27.9|0
1656030990000|2022-06-24 00:36:30|28.22|27.92|28.24|27.94|28.24|27.94|28.2|27.9|0
1656031030000|2022-06-24 00:37:10|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|0
1656031060000|2022-06-24 00:37:40|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1656031140000|2022-06-24 00:39:00|28.22|27.92|28.22|27.92|28.22|27.92|28.22|27.92|0
1656031170000|2022-06-24 00:39:30|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|0
1656031310000|2022-06-24 00:41:50|||||||||3
1656031340000|2022-06-24 00:42:20|28.15|27.86|28.16|27.86|28.16|27.86|28.15|27.86|0
1656031510000|2022-06-24 00:45:10|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1656031530000|2022-06-24 00:45:30|28.16|27.86|28.12|27.82|28.16|27.86|28.12|27.82|0
1656031540000|2022-06-24 00:45:40|28.14|27.84|28.16|27.86|28.16|27.86|28.14|27.84|0
1656031550000|2022-06-24 00:45:50|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1656031650000|2022-06-24 00:47:30|28.07||28.07||28.07||28.07||0
1656031660000|2022-06-24 00:47:40|28.12|27.78|28.07|27.82|28.12|27.82|28.07|27.78|0
1656031690000|2022-06-24 00:48:10|28.12||28.07||28.12||28.07||0
1656031700000|2022-06-24 00:48:20|28.12||28.12||28.12||28.12||0
1656031840000|2022-06-24 00:50:40|28.15|27.85|28.12|27.82|28.15|27.86|28.11|27.82|0
1656031880000|2022-06-24 00:51:20|28.13|27.83|28.15|27.85|28.15|27.85|28.13|27.83|0
1656031890000|2022-06-24 00:51:30|28.11|27.86|28.12|27.82|28.13|27.86|28.11|27.82|0
1656031900000|2022-06-24 00:51:40|28.13|27.83|28.12|27.82|28.13|27.83|28.12|27.82|0
1656031910000|2022-06-24 00:51:50|28.11|27.86|28.15|27.85|28.15|27.86|28.11|27.85|0
1656031950000|2022-06-24 00:52:30|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1656031980000|2022-06-24 00:53:00|28.15|27.85|28.12|27.82|28.15|27.85|28.12|27.82|0
1656031990000|2022-06-24 00:53:10|28.15|27.85|28.15|27.85|28.15|27.85|28.15|27.85|0
1656032090000|2022-06-24 00:54:50|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1656032230000|2022-06-24 00:57:10|28.07||28.07||28.07||28.07||0
1656032290000|2022-06-24 00:58:10|28.12||28.12||28.12||28.12||0
1656032330000|2022-06-24 00:58:50|28.07||28.07||28.07||28.07||0
1656032340000|2022-06-24 00:59:00|28.12||28.12||28.12||28.12||0
1656032360000|2022-06-24 00:59:20|28.07||28.12||28.12||28.07||0
1656032370000|2022-06-24 00:59:30|28.07||28.07||28.07||28.07||0
1656032400000|2022-06-24 01:00:00|28.12||28.12||28.12||28.12||0
1656032600000|2022-06-24 01:03:20|28.07||28.12||28.12||28.07||0
1656032690000|2022-06-24 01:04:50|28.07|27.81|28.07|27.77|28.12|27.82|28.07|27.77|0
1656032710000|2022-06-24 01:05:10|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1656032740000|2022-06-24 01:05:40|28.07|27.82|28.12|27.82|28.12|27.84|28.07|27.78|0
1656032750000|2022-06-24 01:05:50|28.07||28.12||28.12||28.07||0
1656032760000|2022-06-24 01:06:00|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1656032780000|2022-06-24 01:06:20|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|0
1656032790000|2022-06-24 01:06:30|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1656032810000|2022-06-24 01:06:50|28.15|27.85|28.11|27.86|28.15|27.86|28.11|27.82|0
1656032880000|2022-06-24 01:08:00|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1656032890000|2022-06-24 01:08:10|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1656032940000|2022-06-24 01:09:00|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|0
1656032950000|2022-06-24 01:09:10|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1656032980000|2022-06-24 01:09:40|28.12|27.87|28.16|27.86|28.16|27.87|28.12|27.86|0
1656032990000|2022-06-24 01:09:50|28.15|27.9|28.16|27.86|28.16|27.9|28.15|27.86|0
1656033000000|2022-06-24 01:10:00|28.15|27.85|28.11|27.86|28.15|27.86|28.11|27.85|0
1656033010000|2022-06-24 01:10:10|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1656033280000|2022-06-24 01:14:40|28.07||28.07||28.07||28.07||0
1656033400000|2022-06-24 01:16:40|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1656033410000|2022-06-24 01:16:50|28.07|27.82|28.07|27.82|28.07|27.82|28.07|27.82|0
1656033520000|2022-06-24 01:18:40|28.09|27.84|28.12|27.87|28.12|27.87|28.09|27.84|0
1656033550000|2022-06-24 01:19:10|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1656033590000|2022-06-24 01:19:50|28.12|27.82|28.12|27.82|28.12|27.82|28.12|27.82|0
1656033610000|2022-06-24 01:20:10|28.07||28.07||28.12||28.07||0
1656033620000|2022-06-24 01:20:20|28.08|27.78|28.08|27.78|28.08|27.78|28.08|27.78|0
1656033640000|2022-06-24 01:20:40|28.09|27.84|28.07|27.82|28.09|27.84|28.07|27.82|0
1656033650000|2022-06-24 01:20:50|28.08|27.78|28.07|27.82|28.08|27.82|28.07|27.78|0
1656033660000|2022-06-24 01:21:00|28.08|27.78|28.09|27.84|28.09|27.84|28.08|27.78|0
1656033710000|2022-06-24 01:21:50|28.07|27.82|28.08|27.78|28.08|27.82|28.07|27.78|0
1656033720000|2022-06-24 01:22:00|28.09|27.84|28.09|27.84|28.09|27.84|28.09|27.84|0
1656033740000|2022-06-24 01:22:20|28.03|27.95|28.09|27.84|28.09|27.95|28.03|27.84|0
1656033780000|2022-06-24 01:23:00|28.08|27.78|28.07|27.82|28.08|27.82|28.07|27.78|0
1656033790000|2022-06-24 01:23:10|28.08|27.78|28.09|27.84|28.09|27.84|28.08|27.78|0
1656033880000|2022-06-24 01:24:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1656033890000|2022-06-24 01:24:50|28.04|27.79|27.99|27.91|28.07|27.93|27.99|27.75|3
1656033900000|2022-06-24 01:25:00|28|27.92|28|27.92|28|27.92|28|27.92|0
1656033910000|2022-06-24 01:25:10|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.76|0
1656033930000|2022-06-24 01:25:30|28.07|27.82|28.07|27.82|28.07|27.82|28.06|27.81|0
1656033940000|2022-06-24 01:25:40|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1656034090000|2022-06-24 01:28:10|28.07|27.82|28.07|27.82|28.07|27.82|28.07|27.82|0
1656034110000|2022-06-24 01:28:30|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1656034230000|2022-06-24 01:30:30|28.07|27.82|28.1|27.85|28.1|27.85|28.07|27.82|0
1656034260000|2022-06-24 01:31:00|28.08|27.83|28.08|27.83|28.08|27.83|28.08|27.83|0
1656034270000|2022-06-24 01:31:10|28.07|27.82|28.07|27.82|28.07|27.82|28.07|27.82|0
1656034280000|2022-06-24 01:31:20|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1656034300000|2022-06-24 01:31:40|28.07|27.82|28.07|27.82|28.07|27.82|28.07|27.82|0
1656034340000|2022-06-24 01:32:20|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1656034380000|2022-06-24 01:33:00|28.07|27.82|28.07|27.82|28.1|27.85|28.07|27.82|0
1656034410000|2022-06-24 01:33:30|28.06|27.81|28.07|27.82|28.07|27.82|28.06|27.81|0
1656034420000|2022-06-24 01:33:40|28.09|27.84|28.09|27.84|28.09|27.84|28.09|27.84|0
1656034430000|2022-06-24 01:33:50|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1656034440000|2022-06-24 01:34:00|28.09|27.84|27.99|27.91|28.09|27.91|27.99|27.84|0
1656034500000|2022-06-24 01:35:00|28|27.92|28.06|27.81|28.06|27.92|28|27.81|0
1656034520000|2022-06-24 01:35:20|28.04|27.79|28.04|27.79|28.04|27.79|28.04|27.79|0
1656034540000|2022-06-24 01:35:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1656034550000|2022-06-24 01:35:50|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1656034560000|2022-06-24 01:36:00|27.95|27.87|27.97|27.89|28.02|27.89|27.95|27.77|0
1656034570000|2022-06-24 01:36:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1656034590000|2022-06-24 01:36:30|28|27.92|28|27.92|28|27.92|28|27.92|0
1656034600000|2022-06-24 01:36:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1656034620000|2022-06-24 01:37:00|28.08|27.83|28|27.92|28.08|27.92|28|27.79|0
1656034630000|2022-06-24 01:37:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1656034640000|2022-06-24 01:37:20|28.08|27.83|28.02|27.94|28.08|27.94|28|27.8|0
1656034680000|2022-06-24 01:38:00|28.08|27.83|27.96|27.88|28.08|27.88|27.96|27.8|0
1656034690000|2022-06-24 01:38:10|27.97|27.89|27.98|27.9|28.03|27.9|27.97|27.78|0
1656034700000|2022-06-24 01:38:20|28|27.92|28.02|27.94|28.02|27.94|28|27.92|3
1656034790000|2022-06-24 01:39:50|28.07|27.82|28|27.92|28.07|27.92|28|27.8|7
1656034800000|2022-06-24 01:40:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1656034810000|2022-06-24 01:40:10|28.08|27.83|28.08|27.83|28.08|27.83|28.06|27.81|0
1656034840000|2022-06-24 01:40:40|27.97|27.89|28.08|27.83|28.08|27.89|27.97|27.83|0
1656034950000|2022-06-24 01:42:30|28.07|27.82|28.07|27.82|28.07|27.82|28.07|27.82|0
1656035010000|2022-06-24 01:43:30|28.06|27.81|28.06|27.81|28.06|27.81|28.06|27.81|0
1656035020000|2022-06-24 01:43:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1656035080000|2022-06-24 01:44:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656035100000|2022-06-24 01:45:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656035130000|2022-06-24 01:45:30|27.98|27.73|27.94|27.69|27.98|27.73|27.94|27.68|10
1656035230000|2022-06-24 01:47:10|27.95|27.65|27.94|27.64|27.95|27.65|27.94|27.64|0
1656035240000|2022-06-24 01:47:20|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1656035250000|2022-06-24 01:47:30|27.94|27.64|27.89|27.64|27.94|27.64|27.89|27.64|0
1656035310000|2022-06-24 01:48:30|27.94||27.94||27.94||27.94||0
1656035320000|2022-06-24 01:48:40|27.93|27.68|27.94|27.64|27.94|27.68|27.93|27.64|0
1656035340000|2022-06-24 01:49:00|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1656035400000|2022-06-24 01:50:00|27.94|27.69|27.94|27.69|27.94|27.69|27.94|27.69|0
1656035440000|2022-06-24 01:50:40|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1656035450000|2022-06-24 01:50:50|27.94|27.69|27.95|27.65|27.95|27.69|27.94|27.65|0
1656035460000|2022-06-24 01:51:00|27.94|27.69|27.94|27.69|27.94|27.69|27.94|27.69|0
1656035510000|2022-06-24 01:51:50|27.98|27.68|27.94|27.69|27.98|27.69|27.94|27.68|0
1656035520000|2022-06-24 01:52:00|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1656035730000|2022-06-24 01:55:30|27.97|27.72|27.98|27.68|28|27.72|27.97|27.68|0
1656035780000|2022-06-24 01:56:20|27.96|27.66|27.98|27.68|27.98|27.68|27.96|27.66|0
1656035790000|2022-06-24 01:56:30|27.96|27.66|27.95|27.65|27.96|27.66|27.95|27.65|0
1656035800000|2022-06-24 01:56:40|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1656035810000|2022-06-24 01:56:50|27.95|27.65|27.96|27.66|27.96|27.66|27.95|27.65|0
1656035820000|2022-06-24 01:57:00|27.95|27.65|27.96|27.66|27.96|27.66|27.95|27.65|0
1656035830000|2022-06-24 01:57:10|27.95|27.65|27.96|27.66|27.96|27.66|27.95|27.65|0
1656035880000|2022-06-24 01:58:00|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1656035890000|2022-06-24 01:58:10|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1656035900000|2022-06-24 01:58:20|27.95|27.65|27.96|27.66|27.96|27.66|27.95|27.65|0
1656036000000|2022-06-24 02:00:00|27.95|27.65|27.96|27.66|27.96|27.66|27.95|27.65|0
1656036010000|2022-06-24 02:00:10|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1656036290000|2022-06-24 02:04:50|27.96|27.66|27.98|27.68|27.98|27.68|27.96|27.66|0
1656036400000|2022-06-24 02:06:40|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1656036530000|2022-06-24 02:08:50|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1656036580000|2022-06-24 02:09:40|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|0
1656036700000|2022-06-24 02:11:40|27.95|27.65|27.95|27.65|27.95|27.65|27.95|27.65|0
1656036790000|2022-06-24 02:13:10|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1656036800000|2022-06-24 02:13:20|27.93|27.63|27.93|27.63|27.93|27.63|27.93|27.63|0
1656036820000|2022-06-24 02:13:40|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1656036880000|2022-06-24 02:14:40|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656037240000|2022-06-24 02:20:40|27.87|27.57|27.82|27.52|27.89|27.59|27.82|27.52|0
1656037250000|2022-06-24 02:20:50|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656037430000|2022-06-24 02:23:50|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656037450000|2022-06-24 02:24:10|27.87|27.57|27.87|27.57|27.87|27.57|27.86|27.56|0
1656037500000|2022-06-24 02:25:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656037960000|2022-06-24 02:32:40|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656037970000|2022-06-24 02:32:50|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656037980000|2022-06-24 02:33:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656037990000|2022-06-24 02:33:10|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656038660000|2022-06-24 02:44:20|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656038770000|2022-06-24 02:46:10|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1656038830000|2022-06-24 02:47:10|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656038890000|2022-06-24 02:48:10|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656038900000|2022-06-24 02:48:20|27.86|27.56|27.84|27.54|27.86|27.56|27.84|27.54|0
1656039290000|2022-06-24 02:54:50|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656039550000|2022-06-24 02:59:10|27.84|27.54|27.84|27.54|27.86|27.56|27.84|27.54|0
1656039560000|2022-06-24 02:59:20|27.86|27.56|27.84|27.54|27.86|27.56|27.84|27.54|0
1656040160000|2022-06-24 03:09:20|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656040850000|2022-06-24 03:20:50|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656041040000|2022-06-24 03:24:00|27.87|27.57|27.87|27.57|27.89|27.59|27.87|27.57|0
1656041050000|2022-06-24 03:24:10|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656041060000|2022-06-24 03:24:20|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656041080000|2022-06-24 03:24:40|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656041100000|2022-06-24 03:25:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656041440000|2022-06-24 03:30:40|27.87|27.57|27.87|27.57|27.89|27.59|27.87|27.57|0
1656041450000|2022-06-24 03:30:50|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656042010000|2022-06-24 03:40:10|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656042030000|2022-06-24 03:40:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656042220000|2022-06-24 03:43:40|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656042300000|2022-06-24 03:45:00|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656042750000|2022-06-24 03:52:30|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656042770000|2022-06-24 03:52:50|27.87|27.57|27.87|27.57|27.89|27.59|27.87|27.57|0
1656042810000|2022-06-24 03:53:30|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656042830000|2022-06-24 03:53:50|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656042970000|2022-06-24 03:56:10|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656043010000|2022-06-24 03:56:50|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656043030000|2022-06-24 03:57:10|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656043060000|2022-06-24 03:57:40|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656043070000|2022-06-24 03:57:50|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1656043440000|2022-06-24 04:04:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656043460000|2022-06-24 04:04:20|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656043700000|2022-06-24 04:08:20|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656043970000|2022-06-24 04:12:50|27.86|27.56|27.84|27.54|27.86|27.56|27.84|27.54|0
1656043980000|2022-06-24 04:13:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656044000000|2022-06-24 04:13:20|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656044130000|2022-06-24 04:15:30|27.86|27.56|27.84|27.54|27.86|27.56|27.84|27.54|0
1656044220000|2022-06-24 04:17:00|27.82|27.52|27.84|27.54|27.84|27.54|27.8|27.5|0
1656044600000|2022-06-24 04:23:20|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656044610000|2022-06-24 04:23:30|27.82|27.52|27.82|27.52|27.82|27.52|27.8|27.5|0
1656044620000|2022-06-24 04:23:40|27.8|27.5|27.8|27.5|27.82|27.52|27.8|27.5|0
1656044630000|2022-06-24 04:23:50|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656044670000|2022-06-24 04:24:30|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656044790000|2022-06-24 04:26:30|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656044800000|2022-06-24 04:26:40|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656044820000|2022-06-24 04:27:00|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656044830000|2022-06-24 04:27:10|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656045160000|2022-06-24 04:32:40|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656045170000|2022-06-24 04:32:50|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656045190000|2022-06-24 04:33:10|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656045270000|2022-06-24 04:34:30|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656045290000|2022-06-24 04:34:50|27.84|27.54|27.82|27.52|27.84|27.54|27.82|27.52|0
1656045300000|2022-06-24 04:35:00|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656045390000|2022-06-24 04:36:30|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656045400000|2022-06-24 04:36:40|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656045420000|2022-06-24 04:37:00|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656045500000|2022-06-24 04:38:20|27.82|27.52|27.82|27.52|27.82|27.52|27.8|27.5|0
1656045510000|2022-06-24 04:38:30|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656046470000|2022-06-24 04:54:30|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656046560000|2022-06-24 04:56:00|27.8|27.5|27.82|27.52|27.82|27.52|27.8|27.5|0
1656046570000|2022-06-24 04:56:10|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656046610000|2022-06-24 04:56:50|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656046650000|2022-06-24 04:57:30|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656046680000|2022-06-24 04:58:00|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656046690000|2022-06-24 04:58:10|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656046710000|2022-06-24 04:58:30|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656046720000|2022-06-24 04:58:40|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656046730000|2022-06-24 04:58:50|27.8|27.5|27.8|27.5|27.82|27.52|27.8|27.5|0
1656046740000|2022-06-24 04:59:00|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656046800000|2022-06-24 05:00:00|27.82|27.52|27.84|27.54|27.84|27.54|27.8|27.5|0
1656046940000|2022-06-24 05:02:20|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656046960000|2022-06-24 05:02:40|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656047010000|2022-06-24 05:03:30|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656047020000|2022-06-24 05:03:40|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656047110000|2022-06-24 05:05:10|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656047120000|2022-06-24 05:05:20|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656047140000|2022-06-24 05:05:40|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656047160000|2022-06-24 05:06:00|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656047300000|2022-06-24 05:08:20|27.82|27.52|27.84|27.54|27.84|27.54|27.8|27.5|0
1656047320000|2022-06-24 05:08:40|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656047330000|2022-06-24 05:08:50|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656047370000|2022-06-24 05:09:30|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656048000000|2022-06-24 05:20:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656048090000|2022-06-24 05:21:30|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656048320000|2022-06-24 05:25:20|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656048390000|2022-06-24 05:26:30|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656049050000|2022-06-24 05:37:30|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656049100000|2022-06-24 05:38:20|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656049120000|2022-06-24 05:38:40|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656049190000|2022-06-24 05:39:50|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656049200000|2022-06-24 05:40:00|27.84|27.54|27.84|27.54|27.84|27.54|27.82|27.52|0
1656049210000|2022-06-24 05:40:10|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656049220000|2022-06-24 05:40:20|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656049230000|2022-06-24 05:40:30|27.82|27.52|27.82|27.52|27.84|27.54|27.82|27.52|0
1656049240000|2022-06-24 05:40:40|27.84|27.54|27.84|27.54|27.84|27.54|27.82|27.52|0
1656049250000|2022-06-24 05:40:50|27.82|27.52|27.82|27.52|27.84|27.54|27.82|27.52|0
1656049260000|2022-06-24 05:41:00|27.84|27.54|27.82|27.52|27.84|27.54|27.82|27.52|0
1656049280000|2022-06-24 05:41:20|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656049290000|2022-06-24 05:41:30|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656049300000|2022-06-24 05:41:40|27.82|27.52|27.82|27.52|27.84|27.54|27.82|27.52|0
1656049310000|2022-06-24 05:41:50|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656049320000|2022-06-24 05:42:00|27.82|27.52|27.82|27.52|27.84|27.54|27.82|27.52|0
1656049330000|2022-06-24 05:42:10|27.84|27.54|27.82|27.52|27.84|27.54|27.82|27.52|0
1656049350000|2022-06-24 05:42:30|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656049360000|2022-06-24 05:42:40|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656049370000|2022-06-24 05:42:50|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656049380000|2022-06-24 05:43:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656049900000|2022-06-24 05:51:40|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656050400000|2022-06-24 06:00:00|27.8|27.5|27.84|27.54|27.84|27.54|27.8|27.5|0
1656050420000|2022-06-24 06:00:20|27.68|27.6|27.72|27.64|27.84|27.64|27.68|27.59|3
1656050430000|2022-06-24 06:00:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1656050440000|2022-06-24 06:00:40|27.71|27.63|27.71|27.63|27.87|27.63|27.69|27.56|5
1656050450000|2022-06-24 06:00:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656050460000|2022-06-24 06:01:00|||||||||1
1656050490000|2022-06-24 06:01:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|1
1656050530000|2022-06-24 06:02:10|||||||||1
1656050580000|2022-06-24 06:03:00|27.7|27.62|27.66|27.58|27.7|27.62|27.66|27.58|2
1656050590000|2022-06-24 06:03:10|27.83|27.53|27.64|27.56|27.83|27.59|27.64|27.51|22
1656050640000|2022-06-24 06:04:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|2
1656050710000|2022-06-24 06:05:10|||||||||1
1656050740000|2022-06-24 06:05:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656050760000|2022-06-24 06:06:00|27.73|27.65|27.71|27.63|27.73|27.65|27.69|27.61|1
1656050860000|2022-06-24 06:07:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1656050900000|2022-06-24 06:08:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|2
1656050970000|2022-06-24 06:09:30|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|2
1656050990000|2022-06-24 06:09:50|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|4
1656051000000|2022-06-24 06:10:00|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|0
1656051010000|2022-06-24 06:10:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656051030000|2022-06-24 06:10:30|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|2
1656051040000|2022-06-24 06:10:40|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1656051050000|2022-06-24 06:10:50|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|25
1656051060000|2022-06-24 06:11:00|27.74|27.66|27.78|27.7|27.78|27.7|27.74|27.66|31
1656051070000|2022-06-24 06:11:10|27.74|27.66|27.78|27.7|27.79|27.71|27.74|27.66|39
1656051080000|2022-06-24 06:11:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|4
1656051150000|2022-06-24 06:12:30|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|7
1656051170000|2022-06-24 06:12:50|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|24
1656051250000|2022-06-24 06:14:10|27.76|27.68|27.78|27.7|27.78|27.7|27.75|27.67|0
1656051420000|2022-06-24 06:17:00|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|14
1656051430000|2022-06-24 06:17:10|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|2
1656051440000|2022-06-24 06:17:20|27.81|27.73|27.79|27.71|27.81|27.73|27.78|27.7|2
1656051450000|2022-06-24 06:17:30|27.81|27.73|27.81|27.73|27.82|27.74|27.79|27.71|3
1656051460000|2022-06-24 06:17:40|27.8|27.72|27.83|27.75|27.83|27.75|27.78|27.7|8
1656051470000|2022-06-24 06:17:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1656051520000|2022-06-24 06:18:40|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|3
1656051540000|2022-06-24 06:19:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|1
1656051550000|2022-06-24 06:19:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656051560000|2022-06-24 06:19:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1656051570000|2022-06-24 06:19:30|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1656051610000|2022-06-24 06:20:10|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|2
1656051660000|2022-06-24 06:21:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|1
1656051670000|2022-06-24 06:21:10|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1656051680000|2022-06-24 06:21:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1656051690000|2022-06-24 06:21:30|27.77|27.69|27.73|27.65|27.78|27.7|27.73|27.65|0
1656051700000|2022-06-24 06:21:40|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|1
1656051850000|2022-06-24 06:24:10|||||||||2
1656052040000|2022-06-24 06:27:20|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|13
1656052050000|2022-06-24 06:27:30|||||||||1
1656052100000|2022-06-24 06:28:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|1
1656052120000|2022-06-24 06:28:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|19
1656052190000|2022-06-24 06:29:50|27.73|27.65|27.73|27.65|27.75|27.67|27.73|27.65|32
1656052200000|2022-06-24 06:30:00|||||||||2
1656052310000|2022-06-24 06:31:50|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|2
1656052330000|2022-06-24 06:32:10|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|1
1656052400000|2022-06-24 06:33:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|2
1656052410000|2022-06-24 06:33:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1656052420000|2022-06-24 06:33:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1656052460000|2022-06-24 06:34:20|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|27
1656052470000|2022-06-24 06:34:30|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|0
1656052480000|2022-06-24 06:34:40|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1656052550000|2022-06-24 06:35:50|||||||||19
1656052660000|2022-06-24 06:37:40|27.81|27.73|27.78|27.7|27.81|27.73|27.78|27.7|19
1656052740000|2022-06-24 06:39:00|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|52
1656052750000|2022-06-24 06:39:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|3
1656052760000|2022-06-24 06:39:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656052790000|2022-06-24 06:39:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1656052800000|2022-06-24 06:40:00|27.79|27.71|27.78|27.7|27.8|27.72|27.78|27.7|3
1656052810000|2022-06-24 06:40:10|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|7
1656052900000|2022-06-24 06:41:40|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|1
1656053010000|2022-06-24 06:43:30|27.79|27.71|27.81|27.73|27.83|27.75|27.78|27.7|7
1656053020000|2022-06-24 06:43:40|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1656053040000|2022-06-24 06:44:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656053110000|2022-06-24 06:45:10|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|1
1656053120000|2022-06-24 06:45:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656053130000|2022-06-24 06:45:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1656053160000|2022-06-24 06:46:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656053340000|2022-06-24 06:49:00|||||||||4
1656053410000|2022-06-24 06:50:10|||||||||1
1656053490000|2022-06-24 06:51:30|||||||||1
1656053500000|2022-06-24 06:51:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|3
1656053590000|2022-06-24 06:53:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|41
1656053710000|2022-06-24 06:55:10|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|4
1656053720000|2022-06-24 06:55:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656053730000|2022-06-24 06:55:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656053740000|2022-06-24 06:55:40|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|3
1656053760000|2022-06-24 06:56:00|||||||||1
1656053790000|2022-06-24 06:56:30|||||||||1
1656053810000|2022-06-24 06:56:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1656053840000|2022-06-24 06:57:20|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|100
1656053870000|2022-06-24 06:57:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|7
1656053880000|2022-06-24 06:58:00|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1656053890000|2022-06-24 06:58:10|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1656053910000|2022-06-24 06:58:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1656053940000|2022-06-24 06:59:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|2
1656053950000|2022-06-24 06:59:10|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|5
1656053960000|2022-06-24 06:59:20|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656053990000|2022-06-24 06:59:50|||||||||56
1656054000000|2022-06-24 07:00:00|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|48
1656054010000|2022-06-24 07:00:10|27.89|27.81|27.93|27.85|27.93|27.85|27.89|27.81|9
1656054040000|2022-06-24 07:00:40|||||||||2
1656054050000|2022-06-24 07:00:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|73
1656054060000|2022-06-24 07:01:00|27.91|27.83|27.93|27.85|27.93|27.85|27.89|27.81|10
1656054080000|2022-06-24 07:01:20|||||||||1
1656054090000|2022-06-24 07:01:30|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|3
1656054100000|2022-06-24 07:01:40|27.91|27.83|27.93|27.85|27.93|27.85|27.89|27.81|24
1656054110000|2022-06-24 07:01:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656054120000|2022-06-24 07:02:00|||||||||9
1656054140000|2022-06-24 07:02:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|10
1656054170000|2022-06-24 07:02:50|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|8
1656054180000|2022-06-24 07:03:00|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1656054240000|2022-06-24 07:04:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|11
1656054270000|2022-06-24 07:04:30|28.03|27.95|27.98|27.9|28.03|27.95|27.98|27.9|74
1656054280000|2022-06-24 07:04:40|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|14
1656054290000|2022-06-24 07:04:50|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|42
1656054300000|2022-06-24 07:05:00|28.01|27.93|27.98|27.9|28.01|27.93|27.98|27.9|21
1656054310000|2022-06-24 07:05:10|27.99|27.91|27.98|27.9|28.01|27.93|27.98|27.9|15
1656054320000|2022-06-24 07:05:20|27.99|27.91|28.02|27.94|28.03|27.95|27.98|27.9|1
1656054330000|2022-06-24 07:05:30|28.01|27.93|28.01|27.93|28.02|27.94|28.01|27.93|0
1656054370000|2022-06-24 07:06:10|27.98|27.9|27.98|27.9|27.98|27.9|27.97|27.89|57
1656054380000|2022-06-24 07:06:20|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|7
1656054400000|2022-06-24 07:06:40|27.97|27.89|27.93|27.85|27.98|27.9|27.93|27.85|47
1656054430000|2022-06-24 07:07:10|27.91|27.83|27.89|27.81|27.91|27.83|27.88|27.8|5
1656054440000|2022-06-24 07:07:20|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|55
1656054450000|2022-06-24 07:07:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656054470000|2022-06-24 07:07:50|27.89|27.81|27.89|27.81|27.93|27.85|27.88|27.8|60
1656054480000|2022-06-24 07:08:00|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|4
1656054500000|2022-06-24 07:08:20|27.89|27.81|27.88|27.8|27.89|27.81|27.86|27.78|113
1656054510000|2022-06-24 07:08:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|11
1656054520000|2022-06-24 07:08:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|5
1656054530000|2022-06-24 07:08:50|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|8
1656054560000|2022-06-24 07:09:20|||||||||1
1656054570000|2022-06-24 07:09:30|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|26
1656054580000|2022-06-24 07:09:40|27.88|27.8|27.86|27.78|27.88|27.8|27.84|27.76|10
1656054590000|2022-06-24 07:09:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656054600000|2022-06-24 07:10:00|27.86|27.78|27.89|27.81|27.89|27.81|27.84|27.76|6
1656054630000|2022-06-24 07:10:30|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1656054640000|2022-06-24 07:10:40|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|24
1656054650000|2022-06-24 07:10:50|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|2
1656054660000|2022-06-24 07:11:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|3
1656054670000|2022-06-24 07:11:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656054680000|2022-06-24 07:11:20|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1656054690000|2022-06-24 07:11:30|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|0
1656054700000|2022-06-24 07:11:40|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656054720000|2022-06-24 07:12:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656054730000|2022-06-24 07:12:10|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|35
1656054800000|2022-06-24 07:13:20|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1656054810000|2022-06-24 07:13:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656054820000|2022-06-24 07:13:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656054840000|2022-06-24 07:14:00|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|6
1656054850000|2022-06-24 07:14:10|27.91|27.83|27.93|27.85|27.93|27.85|27.89|27.81|7
1656054900000|2022-06-24 07:15:00|||||||||3
1656054910000|2022-06-24 07:15:10|27.89|27.81|27.93|27.85|27.93|27.85|27.89|27.81|40
1656054990000|2022-06-24 07:16:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|77
1656055010000|2022-06-24 07:16:50|||||||||3
1656055040000|2022-06-24 07:17:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|87
1656055050000|2022-06-24 07:17:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|4
1656055070000|2022-06-24 07:17:50|27.99|27.91|28.03|27.95|28.03|27.95|27.98|27.9|43
1656055100000|2022-06-24 07:18:20|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|15
1656055110000|2022-06-24 07:18:30|28.03|27.95|28.03|27.95|28.03|27.95|28.01|27.93|5
1656055120000|2022-06-24 07:18:40|28.01|27.93|28.03|27.95|28.03|27.95|27.99|27.91|24
1656055140000|2022-06-24 07:19:00|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|0
1656055150000|2022-06-24 07:19:10|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|0
1656055190000|2022-06-24 07:19:50|28.03|27.95|28.03|27.95|28.03|27.95|27.99|27.91|23
1656055200000|2022-06-24 07:20:00|28.04|27.96|28.04|27.96|28.04|27.96|28.03|27.95|0
1656055210000|2022-06-24 07:20:10|||||||||36
1656055240000|2022-06-24 07:20:40|28.08|28|28.04|27.96|28.08|28|28.04|27.96|7
1656055250000|2022-06-24 07:20:50|28.08|28|28.08|28|28.08|28|28.08|28|7
1656055270000|2022-06-24 07:21:10|||||||||68
1656055280000|2022-06-24 07:21:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|21
1656055300000|2022-06-24 07:21:40|28.02|27.94|28.01|27.93|28.04|27.96|28.01|27.93|30
1656055310000|2022-06-24 07:21:50|27.99|27.91|27.99|27.91|28|27.92|27.99|27.91|0
1656055320000|2022-06-24 07:22:00|28|27.92|27.99|27.91|28|27.92|27.99|27.91|0
1656055330000|2022-06-24 07:22:10|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|15
1656055350000|2022-06-24 07:22:30|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|8
1656055360000|2022-06-24 07:22:40|27.99|27.91|27.99|27.91|28|27.92|27.99|27.91|8
1656055420000|2022-06-24 07:23:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|3
1656055430000|2022-06-24 07:23:50|28.02|27.94|28|27.92|28.04|27.96|28|27.92|0
1656055440000|2022-06-24 07:24:00|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1656055450000|2022-06-24 07:24:10|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1656055460000|2022-06-24 07:24:20|28.01|27.93|28.01|27.93|28.04|27.96|28.01|27.93|7
1656055470000|2022-06-24 07:24:30|28.02|27.94|28.01|27.93|28.04|27.96|28.01|27.93|104
1656055490000|2022-06-24 07:24:50|||||||||14
1656055520000|2022-06-24 07:25:20|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|20
1656055530000|2022-06-24 07:25:30|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|24
1656055560000|2022-06-24 07:26:00|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1656055580000|2022-06-24 07:26:20|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|146
1656055600000|2022-06-24 07:26:40|28|27.92|27.99|27.91|28|27.92|27.99|27.91|0
1656055610000|2022-06-24 07:26:50|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|72
1656055620000|2022-06-24 07:27:00|27.97|27.89|27.99|27.91|27.99|27.91|27.96|27.88|37
1656055630000|2022-06-24 07:27:10|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1656055650000|2022-06-24 07:27:30|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|0
1656055660000|2022-06-24 07:27:40|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|0
1656055680000|2022-06-24 07:28:00|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|45
1656055690000|2022-06-24 07:28:10|28.01|27.93|28.01|27.93|28.01|27.93|28|27.92|0
1656055700000|2022-06-24 07:28:20|28|27.92|28|27.92|28.01|27.93|28|27.92|0
1656055710000|2022-06-24 07:28:30|28.01|27.93|27.99|27.91|28.01|27.93|27.99|27.91|0
1656055720000|2022-06-24 07:28:40|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|7
1656055740000|2022-06-24 07:29:00|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1656055750000|2022-06-24 07:29:10|28|27.92|27.99|27.91|28|27.92|27.99|27.91|0
1656055770000|2022-06-24 07:29:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|27
1656055790000|2022-06-24 07:29:50|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1656055800000|2022-06-24 07:30:00|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|1
1656055850000|2022-06-24 07:30:50|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|100
1656055860000|2022-06-24 07:31:00|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|12
1656055870000|2022-06-24 07:31:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1656055940000|2022-06-24 07:32:20|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1656055950000|2022-06-24 07:32:30|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|0
1656055960000|2022-06-24 07:32:40|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1656055980000|2022-06-24 07:33:00|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|0
1656056030000|2022-06-24 07:33:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|118
1656056060000|2022-06-24 07:34:20|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|43
1656056070000|2022-06-24 07:34:30|27.94|27.86|27.94|27.86|27.94|27.86|27.92|27.84|4
1656056080000|2022-06-24 07:34:40|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1656056090000|2022-06-24 07:34:50|27.94|27.86|27.94|27.86|27.95|27.87|27.94|27.86|0
1656056100000|2022-06-24 07:35:00|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|1
1656056140000|2022-06-24 07:35:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656056150000|2022-06-24 07:35:50|27.97|27.89|27.96|27.88|27.97|27.89|27.95|27.87|52
1656056160000|2022-06-24 07:36:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1656056170000|2022-06-24 07:36:10|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|13
1656056180000|2022-06-24 07:36:20|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1656056200000|2022-06-24 07:36:40|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|2
1656056210000|2022-06-24 07:36:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1656056240000|2022-06-24 07:37:20|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1656056250000|2022-06-24 07:37:30|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|2
1656056260000|2022-06-24 07:37:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656056270000|2022-06-24 07:37:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|64
1656056320000|2022-06-24 07:38:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|50
1656056330000|2022-06-24 07:38:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656056370000|2022-06-24 07:39:30|||||||||1
1656056410000|2022-06-24 07:40:10|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|52
1656056420000|2022-06-24 07:40:20|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|47
1656056430000|2022-06-24 07:40:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|38
1656056440000|2022-06-24 07:40:40|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|0
1656056450000|2022-06-24 07:40:50|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|0
1656056520000|2022-06-24 07:42:00|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|24
1656056530000|2022-06-24 07:42:10|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|0
1656056540000|2022-06-24 07:42:20|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1656056550000|2022-06-24 07:42:30|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|0
1656056560000|2022-06-24 07:42:40|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1656056590000|2022-06-24 07:43:10|27.9|27.82|27.9|27.82|27.91|27.83|27.9|27.82|0
1656056600000|2022-06-24 07:43:20|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|0
1656056610000|2022-06-24 07:43:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656056640000|2022-06-24 07:44:00|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1656056650000|2022-06-24 07:44:10|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1656056660000|2022-06-24 07:44:20|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656056670000|2022-06-24 07:44:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656056700000|2022-06-24 07:45:00|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|2
1656056730000|2022-06-24 07:45:30|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|0
1656056750000|2022-06-24 07:45:50|27.96|27.88|27.99|27.91|27.99|27.91|27.96|27.88|157
1656056760000|2022-06-24 07:46:00|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|13
1656056770000|2022-06-24 07:46:10|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1656056800000|2022-06-24 07:46:40|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1656056810000|2022-06-24 07:46:50|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1656056820000|2022-06-24 07:47:00|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1656056830000|2022-06-24 07:47:10|27.94|27.86|27.94|27.86|27.95|27.87|27.94|27.86|0
1656056870000|2022-06-24 07:47:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|41
1656056880000|2022-06-24 07:48:00|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|20
1656056890000|2022-06-24 07:48:10|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|4
1656056900000|2022-06-24 07:48:20|27.94|27.86|27.92|27.84|27.94|27.86|27.91|27.83|0
1656056910000|2022-06-24 07:48:30|27.94|27.86|27.92|27.84|27.94|27.86|27.91|27.83|3
1656056920000|2022-06-24 07:48:40|27.94|27.86|27.94|27.86|27.94|27.86|27.92|27.84|0
1656056950000|2022-06-24 07:49:10|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|0
1656056990000|2022-06-24 07:49:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656057000000|2022-06-24 07:50:00|27.92|27.84|27.91|27.83|27.94|27.86|27.91|27.83|4
1656057030000|2022-06-24 07:50:30|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656057060000|2022-06-24 07:51:00|||||||||2
1656057080000|2022-06-24 07:51:20|||||||||18
1656057090000|2022-06-24 07:51:30|||||||||2
1656057110000|2022-06-24 07:51:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|31
1656057120000|2022-06-24 07:52:00|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|52
1656057140000|2022-06-24 07:52:20|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|0
1656057150000|2022-06-24 07:52:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656057180000|2022-06-24 07:53:00|27.81|27.73|27.81|27.73|27.84|27.76|27.81|27.73|6
1656057190000|2022-06-24 07:53:10|27.84|27.76|27.84|27.76|27.84|27.76|27.82|27.74|31
1656057210000|2022-06-24 07:53:30|||||||||6
1656057240000|2022-06-24 07:54:00|||||||||5
1656057270000|2022-06-24 07:54:30|||||||||3
1656057290000|2022-06-24 07:54:50|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|27
1656057300000|2022-06-24 07:55:00|||||||||4
1656057310000|2022-06-24 07:55:10|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|0
1656057320000|2022-06-24 07:55:20|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|12
1656057330000|2022-06-24 07:55:30|27.86|27.78|27.85|27.77|27.87|27.79|27.85|27.77|3
1656057340000|2022-06-24 07:55:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656057360000|2022-06-24 07:56:00|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|2
1656057380000|2022-06-24 07:56:20|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|0
1656057390000|2022-06-24 07:56:30|||||||||1
1656057400000|2022-06-24 07:56:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656057450000|2022-06-24 07:57:30|||||||||1
1656057480000|2022-06-24 07:58:00|||||||||4
1656057510000|2022-06-24 07:58:30|||||||||7
1656057530000|2022-06-24 07:58:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|8
1656057550000|2022-06-24 07:59:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|21
1656057570000|2022-06-24 07:59:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656057580000|2022-06-24 07:59:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1656057600000|2022-06-24 08:00:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656057610000|2022-06-24 08:00:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|1
1656057630000|2022-06-24 08:00:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|29
1656057660000|2022-06-24 08:01:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|1
1656057670000|2022-06-24 08:01:10|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|2
1656057680000|2022-06-24 08:01:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656057690000|2022-06-24 08:01:30|||||||||1
1656057710000|2022-06-24 08:01:50|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|64
1656057720000|2022-06-24 08:02:00|27.79|27.71|27.8|27.72|27.81|27.73|27.79|27.71|7
1656057730000|2022-06-24 08:02:10|27.81|27.73|27.8|27.72|27.81|27.73|27.79|27.71|0
1656057750000|2022-06-24 08:02:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656057760000|2022-06-24 08:02:40|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1656057770000|2022-06-24 08:02:50|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|17
1656057780000|2022-06-24 08:03:00|||||||||33
1656057800000|2022-06-24 08:03:20|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|72
1656057810000|2022-06-24 08:03:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1656057830000|2022-06-24 08:03:50|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|99
1656057840000|2022-06-24 08:04:00|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1656057850000|2022-06-24 08:04:10|||||||||12
1656057880000|2022-06-24 08:04:40|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|4
1656057910000|2022-06-24 08:05:10|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|87
1656057980000|2022-06-24 08:06:20|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|2
1656058060000|2022-06-24 08:07:40|27.79|27.71|27.8|27.72|27.81|27.73|27.79|27.71|0
1656058070000|2022-06-24 08:07:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656058080000|2022-06-24 08:08:00|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|18
1656058090000|2022-06-24 08:08:10|27.77|27.69|27.76|27.68|27.79|27.71|27.76|27.68|55
1656058100000|2022-06-24 08:08:20|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|6
1656058110000|2022-06-24 08:08:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1656058130000|2022-06-24 08:08:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|61
1656058180000|2022-06-24 08:09:40|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|16
1656058190000|2022-06-24 08:09:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656058240000|2022-06-24 08:10:40|27.82|27.74|27.82|27.74|27.84|27.76|27.79|27.71|4
1656058250000|2022-06-24 08:10:50|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|0
1656058260000|2022-06-24 08:11:00|27.79|27.71|27.8|27.72|27.82|27.74|27.79|27.71|20
1656058270000|2022-06-24 08:11:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656058280000|2022-06-24 08:11:20|||||||||20
1656058300000|2022-06-24 08:11:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|20
1656058310000|2022-06-24 08:11:50|27.83|27.75|27.81|27.73|27.83|27.75|27.79|27.71|1
1656058330000|2022-06-24 08:12:10|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1656058360000|2022-06-24 08:12:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|30
1656058370000|2022-06-24 08:12:50|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|38
1656058380000|2022-06-24 08:13:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656058400000|2022-06-24 08:13:20|||||||||2
1656058440000|2022-06-24 08:14:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656058480000|2022-06-24 08:14:40|||||||||2
1656058520000|2022-06-24 08:15:20|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|59
1656058550000|2022-06-24 08:15:50|||||||||2
1656058670000|2022-06-24 08:17:50|||||||||9
1656058750000|2022-06-24 08:19:10|||||||||2
1656058780000|2022-06-24 08:19:40|||||||||8
1656058800000|2022-06-24 08:20:00|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|6
1656058810000|2022-06-24 08:20:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|12
1656058820000|2022-06-24 08:20:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656058830000|2022-06-24 08:20:30|||||||||2
1656058940000|2022-06-24 08:22:20|27.84|27.76|27.86|27.78|27.86|27.78|27.83|27.75|2
1656058950000|2022-06-24 08:22:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656058980000|2022-06-24 08:23:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|33
1656059000000|2022-06-24 08:23:20|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656059040000|2022-06-24 08:24:00|27.89|27.81|27.9|27.82|27.93|27.85|27.89|27.81|3
1656059050000|2022-06-24 08:24:10|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|0
1656059080000|2022-06-24 08:24:40|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656059090000|2022-06-24 08:24:50|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656059100000|2022-06-24 08:25:00|27.9|27.82|27.93|27.85|27.93|27.85|27.88|27.8|0
1656059130000|2022-06-24 08:25:30|27.91|27.83|27.91|27.83|27.91|27.83|27.88|27.8|0
1656059140000|2022-06-24 08:25:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656059160000|2022-06-24 08:26:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|42
1656059170000|2022-06-24 08:26:10|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|10
1656059180000|2022-06-24 08:26:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656059190000|2022-06-24 08:26:30|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1656059210000|2022-06-24 08:26:50|27.89|27.81|27.89|27.81|27.91|27.83|27.88|27.8|25
1656059220000|2022-06-24 08:27:00|27.88|27.8|27.88|27.8|27.91|27.83|27.88|27.8|1
1656059280000|2022-06-24 08:28:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|41
1656059290000|2022-06-24 08:28:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656059310000|2022-06-24 08:28:30|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656059320000|2022-06-24 08:28:40|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|0
1656059340000|2022-06-24 08:29:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656059350000|2022-06-24 08:29:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656059360000|2022-06-24 08:29:20|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|0
1656059440000|2022-06-24 08:30:40|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|6
1656059450000|2022-06-24 08:30:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656059460000|2022-06-24 08:31:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656059470000|2022-06-24 08:31:10|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|3
1656059500000|2022-06-24 08:31:40|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|1
1656059520000|2022-06-24 08:32:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656059550000|2022-06-24 08:32:30|27.84|27.76|27.88|27.8|27.88|27.8|27.84|27.76|128
1656059560000|2022-06-24 08:32:40|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|53
1656059570000|2022-06-24 08:32:50|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|22
1656059580000|2022-06-24 08:33:00|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|74
1656059590000|2022-06-24 08:33:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656059600000|2022-06-24 08:33:20|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|45
1656059610000|2022-06-24 08:33:30|27.84|27.76|27.83|27.75|27.86|27.78|27.83|27.75|65
1656059700000|2022-06-24 08:35:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|14
1656059710000|2022-06-24 08:35:10|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|0
1656059720000|2022-06-24 08:35:20|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|14
1656059730000|2022-06-24 08:35:30|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656059740000|2022-06-24 08:35:40|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656059780000|2022-06-24 08:36:20|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|5
1656059790000|2022-06-24 08:36:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656059820000|2022-06-24 08:37:00|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|166
1656059830000|2022-06-24 08:37:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656059870000|2022-06-24 08:37:50|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656060000000|2022-06-24 08:40:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|13
1656060010000|2022-06-24 08:40:10|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|2
1656060020000|2022-06-24 08:40:20|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1656060030000|2022-06-24 08:40:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656060050000|2022-06-24 08:40:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656060060000|2022-06-24 08:41:00|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|0
1656060070000|2022-06-24 08:41:10|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656060130000|2022-06-24 08:42:10|||||||||2
1656060240000|2022-06-24 08:44:00|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|2
1656060260000|2022-06-24 08:44:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656060270000|2022-06-24 08:44:30|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656060310000|2022-06-24 08:45:10|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656060400000|2022-06-24 08:46:40|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|37
1656060410000|2022-06-24 08:46:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656060420000|2022-06-24 08:47:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|14
1656060430000|2022-06-24 08:47:10|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656060440000|2022-06-24 08:47:20|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1656060450000|2022-06-24 08:47:30|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|10
1656060460000|2022-06-24 08:47:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656060470000|2022-06-24 08:47:50|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656060560000|2022-06-24 08:49:20|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1656060640000|2022-06-24 08:50:40|27.88|27.8|27.88|27.8|27.9|27.82|27.86|27.78|38
1656060650000|2022-06-24 08:50:50|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1656060660000|2022-06-24 08:51:00|27.89|27.81|27.89|27.81|27.89|27.81|27.88|27.8|5
1656060670000|2022-06-24 08:51:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656060690000|2022-06-24 08:51:30|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1656060700000|2022-06-24 08:51:40|27.89|27.81|27.88|27.8|27.91|27.83|27.88|27.8|0
1656060730000|2022-06-24 08:52:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1656060740000|2022-06-24 08:52:20|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|0
1656060750000|2022-06-24 08:52:30|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1656060770000|2022-06-24 08:52:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|3
1656060780000|2022-06-24 08:53:00|27.83|27.75|27.84|27.76|27.86|27.78|27.83|27.75|0
1656060820000|2022-06-24 08:53:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656060830000|2022-06-24 08:53:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|2
1656060850000|2022-06-24 08:54:10|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1656060860000|2022-06-24 08:54:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656060870000|2022-06-24 08:54:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656060890000|2022-06-24 08:54:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656061050000|2022-06-24 08:57:30|||||||||19
1656061170000|2022-06-24 08:59:30|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1656061190000|2022-06-24 08:59:50|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|32
1656061260000|2022-06-24 09:01:00|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|10
1656061300000|2022-06-24 09:01:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|2
1656061310000|2022-06-24 09:01:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656061330000|2022-06-24 09:02:10|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|1
1656061350000|2022-06-24 09:02:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|9
1656061360000|2022-06-24 09:02:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656061420000|2022-06-24 09:03:40|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|6
1656061430000|2022-06-24 09:03:50|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|2
1656061440000|2022-06-24 09:04:00|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1656061580000|2022-06-24 09:06:20|||||||||1
1656061640000|2022-06-24 09:07:20|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|31
1656061650000|2022-06-24 09:07:30|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|9
1656061660000|2022-06-24 09:07:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|19
1656061670000|2022-06-24 09:07:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1656061680000|2022-06-24 09:08:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656061710000|2022-06-24 09:08:30|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|0
1656061720000|2022-06-24 09:08:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656061730000|2022-06-24 09:08:50|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|52
1656061740000|2022-06-24 09:09:00|27.92|27.84|27.92|27.84|27.93|27.85|27.92|27.84|0
1656061750000|2022-06-24 09:09:10|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|0
1656061780000|2022-06-24 09:09:40|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1656061790000|2022-06-24 09:09:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656061980000|2022-06-24 09:13:00|||||||||1
1656061990000|2022-06-24 09:13:10|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656062020000|2022-06-24 09:13:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656062030000|2022-06-24 09:13:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656062060000|2022-06-24 09:14:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656062110000|2022-06-24 09:15:10|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|0
1656062120000|2022-06-24 09:15:20|27.86|27.78|27.88|27.8|27.89|27.81|27.86|27.78|6
1656062140000|2022-06-24 09:15:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1656062150000|2022-06-24 09:15:50|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|10
1656062230000|2022-06-24 09:17:10|||||||||12
1656062320000|2022-06-24 09:18:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656062330000|2022-06-24 09:18:50|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|9
1656062360000|2022-06-24 09:19:20|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|0
1656062370000|2022-06-24 09:19:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656062380000|2022-06-24 09:19:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656062390000|2022-06-24 09:19:50|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|0
1656062400000|2022-06-24 09:20:00|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1656062410000|2022-06-24 09:20:10|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|0
1656062420000|2022-06-24 09:20:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|2
1656062430000|2022-06-24 09:20:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656062440000|2022-06-24 09:20:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656062450000|2022-06-24 09:20:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|4
1656062460000|2022-06-24 09:21:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|2
1656062480000|2022-06-24 09:21:20|27.91|27.83|27.91|27.83|27.91|27.83|27.89|27.81|10
1656062520000|2022-06-24 09:22:00|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|17
1656062530000|2022-06-24 09:22:10|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|8
1656062540000|2022-06-24 09:22:20|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|2
1656062550000|2022-06-24 09:22:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656062590000|2022-06-24 09:23:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|5
1656062600000|2022-06-24 09:23:20|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|3
1656062610000|2022-06-24 09:23:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1656062620000|2022-06-24 09:23:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656062720000|2022-06-24 09:25:20|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|0
1656062730000|2022-06-24 09:25:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656062740000|2022-06-24 09:25:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|1
1656062760000|2022-06-24 09:26:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|12
1656062770000|2022-06-24 09:26:10|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|6
1656062810000|2022-06-24 09:26:50|27.94|27.86|27.94|27.86|27.96|27.88|27.93|27.85|9
1656062820000|2022-06-24 09:27:00|27.93|27.85|27.97|27.89|27.97|27.89|27.93|27.85|3
1656062830000|2022-06-24 09:27:10|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1656062840000|2022-06-24 09:27:20|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1656062860000|2022-06-24 09:27:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1656062870000|2022-06-24 09:27:50|||||||||224
1656063110000|2022-06-24 09:31:50|||||||||10
1656063120000|2022-06-24 09:32:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|51
1656063130000|2022-06-24 09:32:10|27.98|27.9|27.96|27.88|27.98|27.9|27.96|27.88|35
1656063140000|2022-06-24 09:32:20|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1656063150000|2022-06-24 09:32:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|2
1656063160000|2022-06-24 09:32:40|||||||||2
1656063190000|2022-06-24 09:33:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1656063200000|2022-06-24 09:33:20|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|0
1656063230000|2022-06-24 09:33:50|||||||||2
1656063250000|2022-06-24 09:34:10|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|4
1656063260000|2022-06-24 09:34:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|2
1656063320000|2022-06-24 09:35:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1656063340000|2022-06-24 09:35:40|27.99|27.91|27.98|27.9|27.99|27.91|27.98|27.9|0
1656063350000|2022-06-24 09:35:50|||||||||2
1656063360000|2022-06-24 09:36:00|27.99|27.91|27.99|27.91|27.99|27.91|27.98|27.9|0
1656063380000|2022-06-24 09:36:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1656063390000|2022-06-24 09:36:30|27.99|27.91|27.99|27.91|27.99|27.91|27.98|27.9|0
1656063430000|2022-06-24 09:37:10|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|6
1656063480000|2022-06-24 09:38:00|||||||||2
1656063520000|2022-06-24 09:38:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656063580000|2022-06-24 09:39:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|37
1656063600000|2022-06-24 09:40:00|28.08|28|28.06|27.98|28.08|28|28.06|27.98|11
1656063610000|2022-06-24 09:40:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656063620000|2022-06-24 09:40:20|||||||||2
1656063630000|2022-06-24 09:40:30|28.06|27.98|28.08|28|28.08|28|28.06|27.98|7
1656063640000|2022-06-24 09:40:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|2
1656063680000|2022-06-24 09:41:20|||||||||1
1656063690000|2022-06-24 09:41:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656063720000|2022-06-24 09:42:00|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1656063760000|2022-06-24 09:42:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656063770000|2022-06-24 09:42:50|||||||||2
1656063800000|2022-06-24 09:43:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1656063810000|2022-06-24 09:43:30|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656063840000|2022-06-24 09:44:00|28.03|27.95|27.99|27.91|28.03|27.95|27.99|27.91|113
1656063980000|2022-06-24 09:46:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|23
1656063990000|2022-06-24 09:46:30|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1656064000000|2022-06-24 09:46:40|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|31
1656064050000|2022-06-24 09:47:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656064060000|2022-06-24 09:47:40|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1656064070000|2022-06-24 09:47:50|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1656064080000|2022-06-24 09:48:00|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1656064100000|2022-06-24 09:48:20|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1656064160000|2022-06-24 09:49:20|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1656064250000|2022-06-24 09:50:50|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|11
1656064280000|2022-06-24 09:51:20|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|0
1656064290000|2022-06-24 09:51:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1656064390000|2022-06-24 09:53:10|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|6
1656064400000|2022-06-24 09:53:20|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|1
1656064410000|2022-06-24 09:53:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1656064480000|2022-06-24 09:54:40|27.95|27.87|27.95|27.87|27.96|27.88|27.91|27.83|25
1656064490000|2022-06-24 09:54:50|27.96|27.88|27.94|27.86|27.96|27.88|27.91|27.83|9
1656064520000|2022-06-24 09:55:20|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1656064530000|2022-06-24 09:55:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656064540000|2022-06-24 09:55:40|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1656064550000|2022-06-24 09:55:50|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1656064560000|2022-06-24 09:56:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656064570000|2022-06-24 09:56:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656064590000|2022-06-24 09:56:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656064630000|2022-06-24 09:57:10|||||||||1
1656064640000|2022-06-24 09:57:20|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|12
1656064650000|2022-06-24 09:57:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1656064660000|2022-06-24 09:57:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656064680000|2022-06-24 09:58:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|22
1656064700000|2022-06-24 09:58:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1656064720000|2022-06-24 09:58:40|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|0
1656064740000|2022-06-24 09:59:00|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|0
1656064880000|2022-06-24 10:01:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|31
1656064890000|2022-06-24 10:01:30|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|3
1656064930000|2022-06-24 10:02:10|||||||||1
1656064940000|2022-06-24 10:02:20|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|45
1656064950000|2022-06-24 10:02:30|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656064980000|2022-06-24 10:03:00|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|9
1656064990000|2022-06-24 10:03:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656065000000|2022-06-24 10:03:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|2
1656065010000|2022-06-24 10:03:30|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|0
1656065030000|2022-06-24 10:03:50|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|37
1656065080000|2022-06-24 10:04:40|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|34
1656065090000|2022-06-24 10:04:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656065110000|2022-06-24 10:05:10|||||||||29
1656065130000|2022-06-24 10:05:30|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|24
1656065160000|2022-06-24 10:06:00|||||||||50
1656065170000|2022-06-24 10:06:10|||||||||50
1656065190000|2022-06-24 10:06:30|27.98|27.9|27.94|27.86|27.98|27.9|27.94|27.86|144
1656065200000|2022-06-24 10:06:40|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|70
1656065290000|2022-06-24 10:08:10|||||||||1
1656065330000|2022-06-24 10:08:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|68
1656065340000|2022-06-24 10:09:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|18
1656065370000|2022-06-24 10:09:30|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|45
1656065380000|2022-06-24 10:09:40|27.87|27.79|27.86|27.78|27.89|27.81|27.86|27.78|20
1656065390000|2022-06-24 10:09:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|6
1656065400000|2022-06-24 10:10:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656065470000|2022-06-24 10:11:10|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|0
1656065480000|2022-06-24 10:11:20|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656065500000|2022-06-24 10:11:40|27.9|27.82|27.9|27.82|27.91|27.83|27.89|27.81|0
1656065510000|2022-06-24 10:11:50|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|0
1656065520000|2022-06-24 10:12:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656065530000|2022-06-24 10:12:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656065540000|2022-06-24 10:12:20|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656065610000|2022-06-24 10:13:30|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|51
1656065620000|2022-06-24 10:13:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1656065710000|2022-06-24 10:15:10|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|9
1656065730000|2022-06-24 10:15:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1656065750000|2022-06-24 10:15:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656065780000|2022-06-24 10:16:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1656065810000|2022-06-24 10:16:50|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656065830000|2022-06-24 10:17:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|6
1656066180000|2022-06-24 10:23:00|27.92|27.84|27.91|27.83|27.94|27.86|27.89|27.81|53
1656066190000|2022-06-24 10:23:10|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|0
1656066830000|2022-06-24 10:33:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|50
1656066950000|2022-06-24 10:35:50|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|15
1656067120000|2022-06-24 10:38:40|||||||||10
1656067150000|2022-06-24 10:39:10|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|0
1656067280000|2022-06-24 10:41:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656067330000|2022-06-24 10:42:10|||||||||23
1656067340000|2022-06-24 10:42:20|||||||||8
1656067350000|2022-06-24 10:42:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|27
1656067410000|2022-06-24 10:43:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|18
1656067570000|2022-06-24 10:46:10|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1656067630000|2022-06-24 10:47:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656067640000|2022-06-24 10:47:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|21
1656067650000|2022-06-24 10:47:30|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|19
1656067660000|2022-06-24 10:47:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|3
1656067680000|2022-06-24 10:48:00|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1656067770000|2022-06-24 10:49:30|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1656067810000|2022-06-24 10:50:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656067820000|2022-06-24 10:50:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656067840000|2022-06-24 10:50:40|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1656067860000|2022-06-24 10:51:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656067870000|2022-06-24 10:51:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656067910000|2022-06-24 10:51:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656067940000|2022-06-24 10:52:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656067970000|2022-06-24 10:52:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656068080000|2022-06-24 10:54:40|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|2
1656068090000|2022-06-24 10:54:50|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1656068100000|2022-06-24 10:55:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656068290000|2022-06-24 10:58:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|17
1656068330000|2022-06-24 10:58:50|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|5
1656068340000|2022-06-24 10:59:00|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|1
1656068350000|2022-06-24 10:59:10|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656068370000|2022-06-24 10:59:30|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|0
1656068380000|2022-06-24 10:59:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|2
1656068400000|2022-06-24 11:00:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656068410000|2022-06-24 11:00:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656068440000|2022-06-24 11:00:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656068490000|2022-06-24 11:01:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656068500000|2022-06-24 11:01:40|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|0
1656068510000|2022-06-24 11:01:50|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1656068540000|2022-06-24 11:02:20|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|0
1656068550000|2022-06-24 11:02:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656068570000|2022-06-24 11:02:50|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|10
1656068580000|2022-06-24 11:03:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656068590000|2022-06-24 11:03:10|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656068600000|2022-06-24 11:03:20|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|2
1656068610000|2022-06-24 11:03:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656068620000|2022-06-24 11:03:40|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656068630000|2022-06-24 11:03:50|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656068670000|2022-06-24 11:04:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656068680000|2022-06-24 11:04:40|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|2
1656068690000|2022-06-24 11:04:50|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|0
1656068700000|2022-06-24 11:05:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656068710000|2022-06-24 11:05:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656068970000|2022-06-24 11:09:30|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1656069120000|2022-06-24 11:12:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656069190000|2022-06-24 11:13:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656069200000|2022-06-24 11:13:20|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1656069290000|2022-06-24 11:14:50|||||||||1
1656069320000|2022-06-24 11:15:20|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|11
1656069460000|2022-06-24 11:17:40|||||||||1
1656069500000|2022-06-24 11:18:20|||||||||1
1656069590000|2022-06-24 11:19:50|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|2
1656069600000|2022-06-24 11:20:00|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|0
1656069620000|2022-06-24 11:20:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656069640000|2022-06-24 11:20:40|||||||||1
1656069810000|2022-06-24 11:23:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|52
1656069840000|2022-06-24 11:24:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656069860000|2022-06-24 11:24:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656069880000|2022-06-24 11:24:40|||||||||1
1656069890000|2022-06-24 11:24:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656069990000|2022-06-24 11:26:30|||||||||1
1656070020000|2022-06-24 11:27:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656070030000|2022-06-24 11:27:10|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656070040000|2022-06-24 11:27:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656070070000|2022-06-24 11:27:50|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|1
1656070080000|2022-06-24 11:28:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656070100000|2022-06-24 11:28:20|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|0
1656070110000|2022-06-24 11:28:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656070130000|2022-06-24 11:28:50|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656070160000|2022-06-24 11:29:20|||||||||1
1656070170000|2022-06-24 11:29:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656070180000|2022-06-24 11:29:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656070210000|2022-06-24 11:30:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656070260000|2022-06-24 11:31:00|||||||||1
1656070280000|2022-06-24 11:31:20|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|0
1656070290000|2022-06-24 11:31:30|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|0
1656070320000|2022-06-24 11:32:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1656070340000|2022-06-24 11:32:20|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|1
1656070350000|2022-06-24 11:32:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656070360000|2022-06-24 11:32:40|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|0
1656070370000|2022-06-24 11:32:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656070390000|2022-06-24 11:33:10|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1656070400000|2022-06-24 11:33:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656070470000|2022-06-24 11:34:30|||||||||28
1656070490000|2022-06-24 11:34:50|||||||||19
1656070510000|2022-06-24 11:35:10|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|11
1656070520000|2022-06-24 11:35:20|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|3
1656070530000|2022-06-24 11:35:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|3
1656070540000|2022-06-24 11:35:40|||||||||3
1656070550000|2022-06-24 11:35:50|||||||||6
1656070560000|2022-06-24 11:36:00|||||||||2
1656070570000|2022-06-24 11:36:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|2
1656070580000|2022-06-24 11:36:20|||||||||2
1656070590000|2022-06-24 11:36:30|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|3
1656070610000|2022-06-24 11:36:50|||||||||2
1656070620000|2022-06-24 11:37:00|||||||||3
1656070630000|2022-06-24 11:37:10|||||||||1
1656070640000|2022-06-24 11:37:20|||||||||1
1656070650000|2022-06-24 11:37:30|||||||||1
1656070660000|2022-06-24 11:37:40|||||||||1
1656070680000|2022-06-24 11:38:00|||||||||3
1656070710000|2022-06-24 11:38:30|||||||||1
1656070720000|2022-06-24 11:38:40|||||||||1
1656070730000|2022-06-24 11:38:50|||||||||1
1656070740000|2022-06-24 11:39:00|||||||||3
1656070760000|2022-06-24 11:39:20|||||||||2
1656070790000|2022-06-24 11:39:50|||||||||1
1656070800000|2022-06-24 11:40:00|||||||||1
1656070830000|2022-06-24 11:40:30|||||||||1
1656070840000|2022-06-24 11:40:40|||||||||1
1656070860000|2022-06-24 11:41:00|||||||||4
1656070880000|2022-06-24 11:41:20|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|1
1656070890000|2022-06-24 11:41:30|||||||||3
1656070900000|2022-06-24 11:41:40|||||||||1
1656070920000|2022-06-24 11:42:00|||||||||1
1656070930000|2022-06-24 11:42:10|||||||||2
1656070940000|2022-06-24 11:42:20|||||||||1
1656070950000|2022-06-24 11:42:30|||||||||1
1656070960000|2022-06-24 11:42:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1656070970000|2022-06-24 11:42:50|||||||||10
1656070990000|2022-06-24 11:43:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656071030000|2022-06-24 11:43:50|||||||||2
1656071060000|2022-06-24 11:44:20|27.88|27.8|27.88|27.8|27.88|27.8|27.84|27.76|26
1656071070000|2022-06-24 11:44:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656071080000|2022-06-24 11:44:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656071120000|2022-06-24 11:45:20|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656071290000|2022-06-24 11:48:10|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|14
1656071310000|2022-06-24 11:48:30|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1656071320000|2022-06-24 11:48:40|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|0
1656071330000|2022-06-24 11:48:50|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1656071340000|2022-06-24 11:49:00|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1656071350000|2022-06-24 11:49:10|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1656071360000|2022-06-24 11:49:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656071440000|2022-06-24 11:50:40|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1656071500000|2022-06-24 11:51:40|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1656071510000|2022-06-24 11:51:50|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1656071520000|2022-06-24 11:52:00|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|9
1656071630000|2022-06-24 11:53:50|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1656071660000|2022-06-24 11:54:20|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1656071670000|2022-06-24 11:54:30|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1656071750000|2022-06-24 11:55:50|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|0
1656071820000|2022-06-24 11:57:00|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|2
1656071830000|2022-06-24 11:57:10|27.91|27.83|27.91|27.83|27.93|27.85|27.91|27.83|4
1656071840000|2022-06-24 11:57:20|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1656071850000|2022-06-24 11:57:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656071860000|2022-06-24 11:57:40|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1656071910000|2022-06-24 11:58:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656071920000|2022-06-24 11:58:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656072040000|2022-06-24 12:00:40|27.91|27.83|27.93|27.85|27.93|27.85|27.89|27.81|11
1656072050000|2022-06-24 12:00:50|27.91|27.83|27.89|27.81|27.93|27.85|27.89|27.81|15
1656072060000|2022-06-24 12:01:00|27.91|27.83|27.91|27.83|27.91|27.83|27.89|27.81|2
1656072070000|2022-06-24 12:01:10|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1656072080000|2022-06-24 12:01:20|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1656072090000|2022-06-24 12:01:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656072130000|2022-06-24 12:02:10|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|7
1656072220000|2022-06-24 12:03:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1656072230000|2022-06-24 12:03:50|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1656072240000|2022-06-24 12:04:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656072260000|2022-06-24 12:04:20|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|0
1656072310000|2022-06-24 12:05:10|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|8
1656072320000|2022-06-24 12:05:20|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1656072330000|2022-06-24 12:05:30|27.86|27.78|27.88|27.8|27.89|27.81|27.86|27.78|0
1656072340000|2022-06-24 12:05:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656072370000|2022-06-24 12:06:10|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|2
1656072380000|2022-06-24 12:06:20|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656072390000|2022-06-24 12:06:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656072440000|2022-06-24 12:07:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656072450000|2022-06-24 12:07:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656072460000|2022-06-24 12:07:40|27.87|27.79|27.84|27.76|27.88|27.8|27.84|27.76|9
1656072480000|2022-06-24 12:08:00|27.85|27.77|27.89|27.81|27.89|27.81|27.85|27.77|1
1656072500000|2022-06-24 12:08:20|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1656072520000|2022-06-24 12:08:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656072540000|2022-06-24 12:09:00|27.89|27.81|27.84|27.76|27.89|27.81|27.84|27.76|3
1656072550000|2022-06-24 12:09:10|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|8
1656072590000|2022-06-24 12:09:50|||||||||5
1656072600000|2022-06-24 12:10:00|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|30
1656072610000|2022-06-24 12:10:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656072620000|2022-06-24 12:10:20|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|20
1656072640000|2022-06-24 12:10:40|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|12
1656072650000|2022-06-24 12:10:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656072930000|2022-06-24 12:15:30|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|24
1656073110000|2022-06-24 12:18:30|27.87|27.79|27.89|27.81|27.89|27.81|27.86|27.78|279
1656073220000|2022-06-24 12:20:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|2
1656073240000|2022-06-24 12:20:40|27.89|27.81|27.89|27.81|27.92|27.84|27.89|27.81|20
1656073250000|2022-06-24 12:20:50|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|8
1656073260000|2022-06-24 12:21:00|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656073450000|2022-06-24 12:24:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|2
1656073510000|2022-06-24 12:25:10|27.9|27.82|27.89|27.81|27.94|27.86|27.89|27.81|134
1656073520000|2022-06-24 12:25:20|27.9|27.82|27.92|27.84|27.92|27.84|27.89|27.81|1
1656073530000|2022-06-24 12:25:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656073550000|2022-06-24 12:25:50|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|38
1656073580000|2022-06-24 12:26:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|12
1656073590000|2022-06-24 12:26:30|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|19
1656073600000|2022-06-24 12:26:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656073610000|2022-06-24 12:26:50|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|31
1656073640000|2022-06-24 12:27:20|27.9|27.82|27.9|27.82|27.91|27.83|27.9|27.82|52
1656073660000|2022-06-24 12:27:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656073680000|2022-06-24 12:28:00|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656073690000|2022-06-24 12:28:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656073700000|2022-06-24 12:28:20|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656073720000|2022-06-24 12:28:40|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656073770000|2022-06-24 12:29:30|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1656073780000|2022-06-24 12:29:40|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|18
1656073790000|2022-06-24 12:29:50|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|10
1656073800000|2022-06-24 12:30:00|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|2
1656073820000|2022-06-24 12:30:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|4
1656073900000|2022-06-24 12:31:40|27.94|27.86|27.94|27.86|27.94|27.86|27.92|27.84|23
1656073920000|2022-06-24 12:32:00|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|5
1656073930000|2022-06-24 12:32:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656073940000|2022-06-24 12:32:20|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|23
1656073950000|2022-06-24 12:32:30|27.91|27.83|27.91|27.83|27.92|27.84|27.91|27.83|0
1656074010000|2022-06-24 12:33:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656074020000|2022-06-24 12:33:40|27.91|27.83|27.91|27.83|27.91|27.83|27.9|27.82|0
1656074030000|2022-06-24 12:33:50|27.9|27.82|27.91|27.83|27.91|27.83|27.89|27.81|47
1656074040000|2022-06-24 12:34:00|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1656074070000|2022-06-24 12:34:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656074080000|2022-06-24 12:34:40|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1656074130000|2022-06-24 12:35:30|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656074170000|2022-06-24 12:36:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656074230000|2022-06-24 12:37:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656074270000|2022-06-24 12:37:50|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656074290000|2022-06-24 12:38:10|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|0
1656074300000|2022-06-24 12:38:20|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|0
1656074320000|2022-06-24 12:38:40|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656074570000|2022-06-24 12:42:50|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656074580000|2022-06-24 12:43:00|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|0
1656074590000|2022-06-24 12:43:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656074630000|2022-06-24 12:43:50|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1656074640000|2022-06-24 12:44:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656074650000|2022-06-24 12:44:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656074660000|2022-06-24 12:44:20|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656074670000|2022-06-24 12:44:30|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656074680000|2022-06-24 12:44:40|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1656074700000|2022-06-24 12:45:00|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656074710000|2022-06-24 12:45:10|27.9|27.82|27.91|27.83|27.91|27.83|27.89|27.81|0
1656074720000|2022-06-24 12:45:20|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656074730000|2022-06-24 12:45:30|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|24
1656074750000|2022-06-24 12:45:50|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1656074760000|2022-06-24 12:46:00|||||||||39
1656074820000|2022-06-24 12:47:00|||||||||107
1656074860000|2022-06-24 12:47:40|||||||||41
1656074900000|2022-06-24 12:48:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656074910000|2022-06-24 12:48:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656074950000|2022-06-24 12:49:10|27.96|27.88|27.97|27.89|27.99|27.91|27.96|27.88|154
1656074960000|2022-06-24 12:49:20|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1656074970000|2022-06-24 12:49:30|27.94|27.86|27.96|27.88|27.96|27.88|27.94|27.86|0
1656074980000|2022-06-24 12:49:40|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1656075000000|2022-06-24 12:50:00|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1656075010000|2022-06-24 12:50:10|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1656075020000|2022-06-24 12:50:20|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1656075030000|2022-06-24 12:50:30|27.96|27.88|27.96|27.88|27.97|27.89|27.94|27.86|206
1656075040000|2022-06-24 12:50:40|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|73
1656075070000|2022-06-24 12:51:10|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1656075100000|2022-06-24 12:51:40|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1656075110000|2022-06-24 12:51:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1656075120000|2022-06-24 12:52:00|27.95|27.87|27.96|27.88|27.97|27.89|27.94|27.86|200
1656075140000|2022-06-24 12:52:20|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1656075160000|2022-06-24 12:52:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656075190000|2022-06-24 12:53:10|27.95|27.87|27.99|27.91|27.99|27.91|27.95|27.87|4
1656075230000|2022-06-24 12:53:50|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|10
1656075250000|2022-06-24 12:54:10|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|0
1656075290000|2022-06-24 12:54:50|||||||||5
1656075310000|2022-06-24 12:55:10|27.97|27.89|27.98|27.9|27.99|27.91|27.97|27.89|0
1656075320000|2022-06-24 12:55:20|27.99|27.91|27.98|27.9|27.99|27.91|27.98|27.9|0
1656075330000|2022-06-24 12:55:30|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|6
1656075610000|2022-06-24 13:00:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|6
1656075620000|2022-06-24 13:00:20|27.91|27.83|27.9|27.82|27.91|27.83|27.89|27.81|0
1656075640000|2022-06-24 13:00:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656075690000|2022-06-24 13:01:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656075700000|2022-06-24 13:01:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656075740000|2022-06-24 13:02:20|||||||||5
1656075750000|2022-06-24 13:02:30|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1656075770000|2022-06-24 13:02:50|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|0
1656075800000|2022-06-24 13:03:20|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656075840000|2022-06-24 13:04:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656075850000|2022-06-24 13:04:10|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|0
1656075860000|2022-06-24 13:04:20|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656075870000|2022-06-24 13:04:30|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656075880000|2022-06-24 13:04:40|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656075910000|2022-06-24 13:05:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656075920000|2022-06-24 13:05:20|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656075930000|2022-06-24 13:05:30|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|0
1656075940000|2022-06-24 13:05:40|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|0
1656075950000|2022-06-24 13:05:50|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656075960000|2022-06-24 13:06:00|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656075990000|2022-06-24 13:06:30|||||||||1
1656076080000|2022-06-24 13:08:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|47
1656076090000|2022-06-24 13:08:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|2
1656076330000|2022-06-24 13:12:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656076340000|2022-06-24 13:12:20|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656076350000|2022-06-24 13:12:30|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|0
1656076360000|2022-06-24 13:12:40|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|0
1656076370000|2022-06-24 13:12:50|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656076380000|2022-06-24 13:13:00|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|0
1656076390000|2022-06-24 13:13:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656076440000|2022-06-24 13:14:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656076520000|2022-06-24 13:15:20|||||||||6
1656076540000|2022-06-24 13:15:40|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|19
1656076670000|2022-06-24 13:17:50|27.89|27.81|27.85|27.77|27.89|27.81|27.85|27.77|1
1656076680000|2022-06-24 13:18:00|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|0
1656077120000|2022-06-24 13:25:20|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|0
1656077230000|2022-06-24 13:27:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656077270000|2022-06-24 13:27:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1656077340000|2022-06-24 13:29:00|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|0
1656077370000|2022-06-24 13:29:30|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|11
1656077390000|2022-06-24 13:29:50|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|0
1656077400000|2022-06-24 13:30:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656077470000|2022-06-24 13:31:10|27.82|27.74|27.8|27.72|27.84|27.76|27.8|27.72|4
1656077480000|2022-06-24 13:31:20|27.82|27.74|27.8|27.72|27.84|27.76|27.8|27.72|8
1656077500000|2022-06-24 13:31:40|||||||||15
1656077530000|2022-06-24 13:32:10|27.77|27.69|27.77|27.69|27.8|27.72|27.77|27.69|55
1656077540000|2022-06-24 13:32:20|27.79|27.71|27.79|27.71|27.79|27.71|27.75|27.67|67
1656077550000|2022-06-24 13:32:30|27.77|27.69|27.75|27.67|27.79|27.71|27.75|27.67|13
1656077630000|2022-06-24 13:33:50|27.79|27.71|27.79|27.71|27.79|27.71|27.75|27.67|270
1656077640000|2022-06-24 13:34:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|24
1656077670000|2022-06-24 13:34:30|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|17
1656077680000|2022-06-24 13:34:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|4
1656077690000|2022-06-24 13:34:50|27.75|27.67|27.77|27.69|27.79|27.71|27.75|27.67|2
1656077700000|2022-06-24 13:35:00|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|17
1656077710000|2022-06-24 13:35:10|27.79|27.71|27.75|27.67|27.79|27.71|27.75|27.67|9
1656077720000|2022-06-24 13:35:20|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|131
1656077730000|2022-06-24 13:35:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656077740000|2022-06-24 13:35:40|||||||||10
1656077750000|2022-06-24 13:35:50|27.77|27.69|27.77|27.69|27.79|27.71|27.75|27.67|92
1656077760000|2022-06-24 13:36:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|2
1656077780000|2022-06-24 13:36:20|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|39
1656077790000|2022-06-24 13:36:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656077800000|2022-06-24 13:36:40|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|12
1656077830000|2022-06-24 13:37:10|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1656077840000|2022-06-24 13:37:20|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656077850000|2022-06-24 13:37:30|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|1
1656077860000|2022-06-24 13:37:40|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|60
1656077870000|2022-06-24 13:37:50|27.8|27.72|27.82|27.74|27.84|27.76|27.8|27.72|2
1656077880000|2022-06-24 13:38:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656077900000|2022-06-24 13:38:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1656077910000|2022-06-24 13:38:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656077940000|2022-06-24 13:39:00|27.8|27.72|27.8|27.72|27.84|27.76|27.8|27.72|32
1656078000000|2022-06-24 13:40:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|11
1656078020000|2022-06-24 13:40:20|||||||||7
1656078030000|2022-06-24 13:40:30|27.82|27.74|27.79|27.71|27.82|27.74|27.79|27.71|2
1656078050000|2022-06-24 13:40:50|||||||||2
1656078100000|2022-06-24 13:41:40|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656078110000|2022-06-24 13:41:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656078120000|2022-06-24 13:42:00|27.8|27.72|27.8|27.72|27.8|27.72|27.79|27.71|0
1656078130000|2022-06-24 13:42:10|27.79|27.71|27.79|27.71|27.84|27.76|27.79|27.71|66
1656078150000|2022-06-24 13:42:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656078220000|2022-06-24 13:43:40|27.84|27.76|27.84|27.76|27.84|27.76|27.82|27.74|20
1656078240000|2022-06-24 13:44:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|9
1656078330000|2022-06-24 13:45:30|||||||||24
1656078370000|2022-06-24 13:46:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656078400000|2022-06-24 13:46:40|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656078410000|2022-06-24 13:46:50|||||||||1
1656078420000|2022-06-24 13:47:00|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1656078440000|2022-06-24 13:47:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|1
1656078450000|2022-06-24 13:47:30|||||||||1
1656078500000|2022-06-24 13:48:20|||||||||40
1656078540000|2022-06-24 13:49:00|27.77|27.69|27.75|27.67|27.79|27.71|27.75|27.67|27
1656078550000|2022-06-24 13:49:10|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|5
1656078570000|2022-06-24 13:49:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|9
1656078580000|2022-06-24 13:49:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656078590000|2022-06-24 13:49:50|27.75|27.67|27.75|27.67|27.75|27.67|27.74|27.66|0
1656078600000|2022-06-24 13:50:00|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|1
1656078670000|2022-06-24 13:51:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656078680000|2022-06-24 13:51:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656078690000|2022-06-24 13:51:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656078700000|2022-06-24 13:51:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656078780000|2022-06-24 13:53:00|||||||||10
1656078790000|2022-06-24 13:53:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|34
1656078820000|2022-06-24 13:53:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|2
1656078830000|2022-06-24 13:53:50|27.79|27.71|27.79|27.71|27.79|27.71|27.75|27.67|9
1656078970000|2022-06-24 13:56:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656078980000|2022-06-24 13:56:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|82
1656078990000|2022-06-24 13:56:30|||||||||10
1656079000000|2022-06-24 13:56:40|27.8|27.72|27.84|27.76|27.84|27.76|27.8|27.72|21
1656079010000|2022-06-24 13:56:50|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|0
1656079020000|2022-06-24 13:57:00|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|0
1656079030000|2022-06-24 13:57:10|27.82|27.74|27.82|27.74|27.84|27.76|27.82|27.74|0
1656079040000|2022-06-24 13:57:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656079060000|2022-06-24 13:57:40|27.8|27.72|27.84|27.76|27.84|27.76|27.8|27.72|17
1656079140000|2022-06-24 13:59:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1656079150000|2022-06-24 13:59:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656079200000|2022-06-24 14:00:00|27.82|27.74|27.76|27.68|27.82|27.74|27.75|27.67|22
1656079210000|2022-06-24 14:00:10|27.75|27.67|27.75|27.67|27.77|27.69|27.75|27.67|1
1656079220000|2022-06-24 14:00:20|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|8
1656079230000|2022-06-24 14:00:30|27.74|27.66|27.75|27.67|27.77|27.69|27.74|27.66|1
1656079240000|2022-06-24 14:00:40|27.74|27.66|27.74|27.66|27.75|27.67|27.7|27.62|42
1656079250000|2022-06-24 14:00:50|27.72|27.64|27.72|27.64|27.74|27.66|27.7|27.62|9
1656079260000|2022-06-24 14:01:00|27.7|27.62|27.74|27.66|27.74|27.66|27.7|27.62|0
1656079270000|2022-06-24 14:01:10|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|5
1656079280000|2022-06-24 14:01:20|27.67|27.59|27.67|27.59|27.7|27.62|27.67|27.59|5
1656079290000|2022-06-24 14:01:30|27.69|27.61|27.7|27.62|27.7|27.62|27.67|27.59|0
1656079300000|2022-06-24 14:01:40|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1656079310000|2022-06-24 14:01:50|27.69|27.61|27.69|27.61|27.7|27.62|27.69|27.61|0
1656079320000|2022-06-24 14:02:00|27.64|27.56|27.65|27.57|27.67|27.59|27.64|27.56|11
1656079330000|2022-06-24 14:02:10|27.67|27.59|27.64|27.56|27.69|27.61|27.64|27.56|7
1656079340000|2022-06-24 14:02:20|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|29
1656079350000|2022-06-24 14:02:30|||||||||42
1656079360000|2022-06-24 14:02:40|||||||||50
1656079400000|2022-06-24 14:03:20|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|75
1656079410000|2022-06-24 14:03:30|27.64|27.56|27.69|27.61|27.69|27.61|27.64|27.56|17
1656079420000|2022-06-24 14:03:40|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|2
1656079430000|2022-06-24 14:03:50|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1656079440000|2022-06-24 14:04:00|27.65|27.57|27.69|27.61|27.69|27.61|27.64|27.56|12
1656079450000|2022-06-24 14:04:10|||||||||17
1656079520000|2022-06-24 14:05:20|27.67|27.59|27.64|27.56|27.69|27.61|27.64|27.56|14
1656079550000|2022-06-24 14:05:50|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|9
1656079560000|2022-06-24 14:06:00|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|0
1656079570000|2022-06-24 14:06:10|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|0
1656079620000|2022-06-24 14:07:00|27.62|27.54|27.62|27.54|27.64|27.56|27.6|27.52|4
1656079630000|2022-06-24 14:07:10|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|6
1656079640000|2022-06-24 14:07:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|3
1656079650000|2022-06-24 14:07:30|||||||||4
1656079670000|2022-06-24 14:07:50|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|19
1656079680000|2022-06-24 14:08:00|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|3
1656079690000|2022-06-24 14:08:10|||||||||3
1656079700000|2022-06-24 14:08:20|||||||||2
1656079710000|2022-06-24 14:08:30|||||||||2
1656079720000|2022-06-24 14:08:40|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|12
1656079730000|2022-06-24 14:08:50|||||||||3
1656079810000|2022-06-24 14:10:10|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|35
1656079830000|2022-06-24 14:10:30|||||||||4
1656079850000|2022-06-24 14:10:50|||||||||5
1656079860000|2022-06-24 14:11:00|||||||||7
1656079870000|2022-06-24 14:11:10|||||||||2
1656079880000|2022-06-24 14:11:20|27.57|27.49|27.54|27.46|27.58|27.5|27.54|27.46|119
1656079990000|2022-06-24 14:13:10|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|8
1656080000000|2022-06-24 14:13:20|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|6
1656080010000|2022-06-24 14:13:30|||||||||1
1656080030000|2022-06-24 14:13:50|||||||||29
1656080040000|2022-06-24 14:14:00|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|4
1656080050000|2022-06-24 14:14:10|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1656080070000|2022-06-24 14:14:30|||||||||5
1656080100000|2022-06-24 14:15:00|||||||||9
1656080110000|2022-06-24 14:15:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|2
1656080120000|2022-06-24 14:15:20|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|2
1656080140000|2022-06-24 14:15:40|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|2
1656080160000|2022-06-24 14:16:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|4
1656080170000|2022-06-24 14:16:10|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1656080180000|2022-06-24 14:16:20|27.52|27.44|27.5|27.42|27.54|27.46|27.5|27.42|12
1656080190000|2022-06-24 14:16:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|36
1656080210000|2022-06-24 14:16:50|27.5|27.42|27.54|27.46|27.54|27.46|27.5|27.42|2
1656080220000|2022-06-24 14:17:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656080230000|2022-06-24 14:17:10|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|0
1656080240000|2022-06-24 14:17:20|27.55|27.47|27.59|27.51|27.59|27.51|27.55|27.47|4
1656080260000|2022-06-24 14:17:40|||||||||29
1656080280000|2022-06-24 14:18:00|27.57|27.49|27.54|27.46|27.59|27.51|27.54|27.46|11
1656080290000|2022-06-24 14:18:10|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656080300000|2022-06-24 14:18:20|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|0
1656080310000|2022-06-24 14:18:30|27.54|27.46|27.59|27.51|27.59|27.51|27.54|27.46|35
1656080340000|2022-06-24 14:19:00|||||||||1
1656080360000|2022-06-24 14:19:20|27.57|27.49|27.59|27.51|27.59|27.51|27.55|27.47|5
1656080390000|2022-06-24 14:19:50|27.57|27.49|27.59|27.51|27.59|27.51|27.56|27.48|1
1656080400000|2022-06-24 14:20:00|27.57|27.49|27.55|27.47|27.57|27.49|27.54|27.46|20
1656080410000|2022-06-24 14:20:10|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|2
1656080420000|2022-06-24 14:20:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656080460000|2022-06-24 14:21:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|5
1656080500000|2022-06-24 14:21:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|10
1656080510000|2022-06-24 14:21:50|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|3
1656080520000|2022-06-24 14:22:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|2
1656080540000|2022-06-24 14:22:20|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|3
1656080550000|2022-06-24 14:22:30|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|1
1656080560000|2022-06-24 14:22:40|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|2
1656080570000|2022-06-24 14:22:50|27.57|27.49|27.57|27.49|27.59|27.51|27.57|27.49|0
1656080580000|2022-06-24 14:23:00|27.55|27.47|27.56|27.48|27.56|27.48|27.54|27.46|4
1656080590000|2022-06-24 14:23:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|1
1656080600000|2022-06-24 14:23:20|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|3
1656080610000|2022-06-24 14:23:30|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|10
1656080720000|2022-06-24 14:25:20|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|5
1656080730000|2022-06-24 14:25:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656080750000|2022-06-24 14:25:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|6
1656080800000|2022-06-24 14:26:40|27.61|27.53|27.61|27.53|27.63|27.55|27.6|27.52|75
1656080810000|2022-06-24 14:26:50|27.59|27.51|27.59|27.51|27.62|27.54|27.59|27.51|40
1656080860000|2022-06-24 14:27:40|||||||||2
1656080870000|2022-06-24 14:27:50|||||||||35
1656080880000|2022-06-24 14:28:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|25
1656080890000|2022-06-24 14:28:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|70
1656080900000|2022-06-24 14:28:20|27.57|27.49|27.57|27.49|27.59|27.51|27.57|27.49|0
1656080910000|2022-06-24 14:28:30|27.59|27.51|27.55|27.47|27.59|27.51|27.55|27.47|0
1656080920000|2022-06-24 14:28:40|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|2
1656080930000|2022-06-24 14:28:50|27.55|27.47|27.59|27.51|27.59|27.51|27.55|27.47|1
1656080940000|2022-06-24 14:29:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|71
1656080950000|2022-06-24 14:29:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656080980000|2022-06-24 14:29:40|27.57|27.49|27.57|27.49|27.57|27.49|27.55|27.47|31
1656080990000|2022-06-24 14:29:50|27.59|27.51|27.55|27.47|27.59|27.51|27.55|27.47|0
1656081010000|2022-06-24 14:30:10|||||||||14
1656081020000|2022-06-24 14:30:20|||||||||14
1656081030000|2022-06-24 14:30:30|||||||||1
1656081060000|2022-06-24 14:31:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|31
1656081070000|2022-06-24 14:31:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|17
1656081080000|2022-06-24 14:31:20|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|0
1656081110000|2022-06-24 14:31:50|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|7
1656081130000|2022-06-24 14:32:10|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|5
1656081140000|2022-06-24 14:32:20|27.63|27.55|27.61|27.53|27.63|27.55|27.61|27.53|22
1656081150000|2022-06-24 14:32:30|27.59|27.51|27.59|27.51|27.61|27.53|27.59|27.51|0
1656081160000|2022-06-24 14:32:40|||||||||1
1656081170000|2022-06-24 14:32:50|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1656081230000|2022-06-24 14:33:50|||||||||24
1656081250000|2022-06-24 14:34:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|38
1656081260000|2022-06-24 14:34:20|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|0
1656081280000|2022-06-24 14:34:40|27.55|27.47|27.59|27.51|27.59|27.51|27.55|27.47|6
1656081290000|2022-06-24 14:34:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|19
1656081300000|2022-06-24 14:35:00|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1656081310000|2022-06-24 14:35:10|27.54|27.46|27.59|27.51|27.59|27.51|27.54|27.46|2
1656081320000|2022-06-24 14:35:20|27.57|27.49|27.55|27.47|27.59|27.51|27.55|27.47|0
1656081340000|2022-06-24 14:35:40|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|2
1656081380000|2022-06-24 14:36:20|27.6|27.52|27.59|27.51|27.62|27.54|27.59|27.51|36
1656081390000|2022-06-24 14:36:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|53
1656081400000|2022-06-24 14:36:40|||||||||2
1656081440000|2022-06-24 14:37:20|||||||||1
1656081450000|2022-06-24 14:37:30|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|24
1656081460000|2022-06-24 14:37:40|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1656081500000|2022-06-24 14:38:20|27.62|27.54|27.6|27.52|27.64|27.56|27.6|27.52|6
1656081510000|2022-06-24 14:38:30|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|0
1656081520000|2022-06-24 14:38:40|27.62|27.54|27.64|27.56|27.64|27.56|27.6|27.52|0
1656081530000|2022-06-24 14:38:50|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|38
1656081560000|2022-06-24 14:39:20|||||||||5
1656081610000|2022-06-24 14:40:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|1
1656081620000|2022-06-24 14:40:20|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|2
1656081650000|2022-06-24 14:40:50|27.6|27.52|27.6|27.52|27.62|27.54|27.6|27.52|37
1656081660000|2022-06-24 14:41:00|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|0
1656081670000|2022-06-24 14:41:10|27.64|27.56|27.6|27.52|27.64|27.56|27.6|27.52|0
1656081680000|2022-06-24 14:41:20|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|0
1656081690000|2022-06-24 14:41:30|27.62|27.54|27.59|27.51|27.64|27.56|27.59|27.51|4
1656081730000|2022-06-24 14:42:10|27.62|27.54|27.62|27.54|27.62|27.54|27.6|27.52|51
1656081740000|2022-06-24 14:42:20|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|10
1656081780000|2022-06-24 14:43:00|27.6|27.52|27.55|27.47|27.6|27.52|27.55|27.47|6
1656081840000|2022-06-24 14:44:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|16
1656081850000|2022-06-24 14:44:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|40
1656081860000|2022-06-24 14:44:20|||||||||17
1656081890000|2022-06-24 14:44:50|||||||||3
1656081920000|2022-06-24 14:45:20|||||||||24
1656081940000|2022-06-24 14:45:40|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|17
1656081960000|2022-06-24 14:46:00|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|0
1656081970000|2022-06-24 14:46:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656081980000|2022-06-24 14:46:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656081990000|2022-06-24 14:46:30|||||||||29
1656082000000|2022-06-24 14:46:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|20
1656082080000|2022-06-24 14:48:00|27.54|27.46|27.5|27.42|27.54|27.46|27.5|27.42|8
1656082200000|2022-06-24 14:50:00|27.49|27.41|27.5|27.42|27.5|27.42|27.48|27.4|13
1656082280000|2022-06-24 14:51:20|27.52|27.44|27.5|27.42|27.54|27.46|27.5|27.42|25
1656082290000|2022-06-24 14:51:30|||||||||1
1656082480000|2022-06-24 14:54:40|||||||||1
1656082510000|2022-06-24 14:55:10|27.45|27.37|27.5|27.42|27.5|27.42|27.45|27.37|98
1656082520000|2022-06-24 14:55:20|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|37
1656082530000|2022-06-24 14:55:30|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656082560000|2022-06-24 14:56:00|||||||||2
1656082580000|2022-06-24 14:56:20|27.46|27.38|27.45|27.37|27.46|27.38|27.44|27.36|16
1656082590000|2022-06-24 14:56:30|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|0
1656082750000|2022-06-24 14:59:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|35
1656082760000|2022-06-24 14:59:20|27.47|27.39|27.42|27.34|27.47|27.39|27.42|27.34|31
1656082770000|2022-06-24 14:59:30|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|15
1656082790000|2022-06-24 14:59:50|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|50
1656082800000|2022-06-24 15:00:00|27.47|27.39|27.42|27.34|27.47|27.39|27.42|27.34|27
1656082820000|2022-06-24 15:00:20|||||||||43
1656082850000|2022-06-24 15:00:50|27.44|27.36|27.43|27.35|27.44|27.36|27.42|27.34|38
1656082860000|2022-06-24 15:01:00|27.45|27.37|27.42|27.34|27.45|27.37|27.42|27.34|39
1656082890000|2022-06-24 15:01:30|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|80
1656082900000|2022-06-24 15:01:40|27.42|27.34|27.42|27.34|27.42|27.34|27.39|27.31|151
1656082930000|2022-06-24 15:02:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|3
1656082940000|2022-06-24 15:02:20|27.42|27.34|27.42|27.34|27.42|27.34|27.39|27.31|14
1656083060000|2022-06-24 15:04:20|||||||||1
1656083230000|2022-06-24 15:07:10|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|62
1656083250000|2022-06-24 15:07:30|||||||||1
1656083370000|2022-06-24 15:09:30|||||||||40
1656083430000|2022-06-24 15:10:30|27.44|27.36|27.47|27.39|27.47|27.39|27.42|27.34|69
1656083440000|2022-06-24 15:10:40|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|24
1656083450000|2022-06-24 15:10:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|24
1656083460000|2022-06-24 15:11:00|||||||||44
1656083480000|2022-06-24 15:11:20|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|18
1656083490000|2022-06-24 15:11:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1656083500000|2022-06-24 15:11:40|27.47|27.39|27.45|27.37|27.47|27.39|27.45|27.37|0
1656083520000|2022-06-24 15:12:00|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1656083530000|2022-06-24 15:12:10|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|0
1656083540000|2022-06-24 15:12:20|27.5|27.42|27.5|27.42|27.5|27.42|27.47|27.39|52
1656083550000|2022-06-24 15:12:30|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|0
1656083560000|2022-06-24 15:12:40|||||||||1
1656083570000|2022-06-24 15:12:50|||||||||1
1656083580000|2022-06-24 15:13:00|||||||||2
1656083590000|2022-06-24 15:13:10|||||||||1
1656083610000|2022-06-24 15:13:30|||||||||1
1656083620000|2022-06-24 15:13:40|||||||||1
1656083630000|2022-06-24 15:13:50|||||||||36
1656083700000|2022-06-24 15:15:00|27.52|27.44|27.52|27.44|27.52|27.44|27.51|27.43|107
1656083710000|2022-06-24 15:15:10|27.51|27.43|27.5|27.42|27.54|27.46|27.5|27.42|46
1656083720000|2022-06-24 15:15:20|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1656083740000|2022-06-24 15:15:40|||||||||1
1656083760000|2022-06-24 15:16:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656083770000|2022-06-24 15:16:10|27.55|27.47|27.55|27.47|27.55|27.47|27.52|27.44|34
1656083790000|2022-06-24 15:16:30|27.52|27.44|27.52|27.44|27.52|27.44|27.5|27.42|7
1656083800000|2022-06-24 15:16:40|27.51|27.43|27.51|27.43|27.52|27.44|27.5|27.42|0
1656083810000|2022-06-24 15:16:50|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|2
1656083880000|2022-06-24 15:18:00|27.54|27.46|27.5|27.42|27.54|27.46|27.5|27.42|5
1656083890000|2022-06-24 15:18:10|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|0
1656083910000|2022-06-24 15:18:30|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1656083970000|2022-06-24 15:19:30|27.52|27.44|27.52|27.44|27.52|27.44|27.51|27.43|0
1656083980000|2022-06-24 15:19:40|27.51|27.43|27.51|27.43|27.52|27.44|27.5|27.42|0
1656083990000|2022-06-24 15:19:50|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|11
1656084000000|2022-06-24 15:20:00|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|7
1656084010000|2022-06-24 15:20:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|23
1656084020000|2022-06-24 15:20:20|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|8
1656084030000|2022-06-24 15:20:30|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1656084040000|2022-06-24 15:20:40|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|25
1656084060000|2022-06-24 15:21:00|||||||||7
1656084070000|2022-06-24 15:21:10|||||||||1
1656084090000|2022-06-24 15:21:30|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|18
1656084110000|2022-06-24 15:21:50|||||||||2
1656084120000|2022-06-24 15:22:00|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|5
1656084130000|2022-06-24 15:22:10|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|9
1656084170000|2022-06-24 15:22:50|||||||||8
1656084180000|2022-06-24 15:23:00|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|7
1656084190000|2022-06-24 15:23:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656084210000|2022-06-24 15:23:30|||||||||8
1656084220000|2022-06-24 15:23:40|||||||||5
1656084240000|2022-06-24 15:24:00|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|3
1656084250000|2022-06-24 15:24:10|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|11
1656084260000|2022-06-24 15:24:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|50
1656084280000|2022-06-24 15:24:40|||||||||2
1656084290000|2022-06-24 15:24:50|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|25
1656084310000|2022-06-24 15:25:10|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|2
1656084330000|2022-06-24 15:25:30|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|30
1656084340000|2022-06-24 15:25:40|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|3
1656084350000|2022-06-24 15:25:50|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|6
1656084360000|2022-06-24 15:26:00|||||||||1
1656084370000|2022-06-24 15:26:10|||||||||8
1656084380000|2022-06-24 15:26:20|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|2
1656084390000|2022-06-24 15:26:30|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|7
1656084410000|2022-06-24 15:26:50|||||||||8
1656084420000|2022-06-24 15:27:00|27.49|27.41|27.5|27.42|27.52|27.44|27.49|27.41|22
1656084430000|2022-06-24 15:27:10|||||||||2
1656084450000|2022-06-24 15:27:30|||||||||15
1656084470000|2022-06-24 15:27:50|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|16
1656084480000|2022-06-24 15:28:00|||||||||2
1656084490000|2022-06-24 15:28:10|||||||||17
1656084500000|2022-06-24 15:28:20|||||||||1
1656084510000|2022-06-24 15:28:30|||||||||8
1656084530000|2022-06-24 15:28:50|27.44|27.36|27.46|27.38|27.47|27.39|27.44|27.36|33
1656084540000|2022-06-24 15:29:00|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|7
1656084550000|2022-06-24 15:29:10|27.44|27.36|27.44|27.36|27.44|27.36|27.42|27.34|26
1656084560000|2022-06-24 15:29:20|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|2
1656084570000|2022-06-24 15:29:30|||||||||21
1656084580000|2022-06-24 15:29:40|||||||||18
1656084590000|2022-06-24 15:29:50|27.44|27.36|27.45|27.37|27.45|27.37|27.44|27.36|32
1656084600000|2022-06-24 15:30:00|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|6
1656084610000|2022-06-24 15:30:10|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|6
1656084620000|2022-06-24 15:30:20|27.44|27.36|27.44|27.36|27.47|27.39|27.44|27.36|2
1656084630000|2022-06-24 15:30:30|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|0
1656084710000|2022-06-24 15:31:50|||||||||40
1656084720000|2022-06-24 15:32:00|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1656084730000|2022-06-24 15:32:10|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1656084740000|2022-06-24 15:32:20|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1656084760000|2022-06-24 15:32:40|27.44|27.36|27.44|27.36|27.44|27.36|27.42|27.34|7
1656084770000|2022-06-24 15:32:50|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1656084780000|2022-06-24 15:33:00|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|1
1656084790000|2022-06-24 15:33:10|||||||||1
1656084830000|2022-06-24 15:33:50|||||||||6
1656084850000|2022-06-24 15:34:10|27.45|27.37|27.45|27.37|27.47|27.39|27.45|27.37|0
1656084860000|2022-06-24 15:34:20|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1656084890000|2022-06-24 15:34:50|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|6
1656084910000|2022-06-24 15:35:10|27.5|27.42|27.47|27.39|27.5|27.42|27.47|27.39|3
1656084920000|2022-06-24 15:35:20|27.49|27.41|27.5|27.42|27.51|27.43|27.47|27.39|0
1656084930000|2022-06-24 15:35:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656084950000|2022-06-24 15:35:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656084960000|2022-06-24 15:36:00|27.5|27.42|27.5|27.42|27.5|27.42|27.49|27.41|2
1656084970000|2022-06-24 15:36:10|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|8
1656085090000|2022-06-24 15:38:10|27.46|27.38|27.46|27.38|27.46|27.38|27.45|27.37|0
1656085100000|2022-06-24 15:38:20|27.45|27.37|27.46|27.38|27.47|27.39|27.45|27.37|0
1656085110000|2022-06-24 15:38:30|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656085120000|2022-06-24 15:38:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1656085140000|2022-06-24 15:39:00|27.45|27.37|27.42|27.34|27.45|27.37|27.42|27.34|2
1656085180000|2022-06-24 15:39:40|27.39|27.31|27.41|27.33|27.42|27.34|27.39|27.31|8
1656085200000|2022-06-24 15:40:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1656085230000|2022-06-24 15:40:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656085240000|2022-06-24 15:40:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1656085380000|2022-06-24 15:43:00|||||||||1
1656085420000|2022-06-24 15:43:40|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|10
1656085510000|2022-06-24 15:45:10|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|3
1656085520000|2022-06-24 15:45:20|27.38|27.3|27.42|27.34|27.42|27.34|27.38|27.3|4
1656085530000|2022-06-24 15:45:30|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|0
1656085550000|2022-06-24 15:45:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|2
1656085560000|2022-06-24 15:46:00|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|0
1656085580000|2022-06-24 15:46:20|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|0
1656085590000|2022-06-24 15:46:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656085680000|2022-06-24 15:48:00|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|4
1656085710000|2022-06-24 15:48:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656085770000|2022-06-24 15:49:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1656085790000|2022-06-24 15:49:50|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|1
1656085830000|2022-06-24 15:50:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656085840000|2022-06-24 15:50:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1656085970000|2022-06-24 15:52:50|27.37|27.29|27.37|27.29|27.38|27.3|27.37|27.29|0
1656085980000|2022-06-24 15:53:00|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|1
1656086040000|2022-06-24 15:54:00|27.33|27.25|27.37|27.29|27.37|27.29|27.33|27.25|10
1656086050000|2022-06-24 15:54:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1656086120000|2022-06-24 15:55:20|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|4
1656086130000|2022-06-24 15:55:30|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|3
1656086200000|2022-06-24 15:56:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|7
1656086210000|2022-06-24 15:56:50|27.4|27.32|27.38|27.3|27.4|27.32|27.38|27.3|7
1656086270000|2022-06-24 15:57:50|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|2
1656086330000|2022-06-24 15:58:50|27.4|27.32|27.39|27.31|27.4|27.32|27.38|27.3|1
1656086340000|2022-06-24 15:59:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656086350000|2022-06-24 15:59:10|||||||||1
1656086380000|2022-06-24 15:59:40|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|1
1656086390000|2022-06-24 15:59:50|||||||||5
1656086530000|2022-06-24 16:02:10|27.32|27.24|27.34|27.26|27.35|27.27|27.32|27.24|1
1656086560000|2022-06-24 16:02:40|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1656086570000|2022-06-24 16:02:50|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1656086580000|2022-06-24 16:03:00|27.35|27.27|27.36|27.28|27.37|27.29|27.34|27.26|1
1656086620000|2022-06-24 16:03:40|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656086630000|2022-06-24 16:03:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656086640000|2022-06-24 16:04:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656086650000|2022-06-24 16:04:10|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656086660000|2022-06-24 16:04:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656086670000|2022-06-24 16:04:30|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656086690000|2022-06-24 16:04:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656086700000|2022-06-24 16:05:00|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656086810000|2022-06-24 16:06:50|||||||||1
1656086860000|2022-06-24 16:07:40|||||||||1
1656086920000|2022-06-24 16:08:40|||||||||2
1656087170000|2022-06-24 16:12:50|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|17
1656087180000|2022-06-24 16:13:00|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1656087200000|2022-06-24 16:13:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656087210000|2022-06-24 16:13:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|1
1656087220000|2022-06-24 16:13:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656087560000|2022-06-24 16:19:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656087590000|2022-06-24 16:19:50|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1656087610000|2022-06-24 16:20:10|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|0
1656087620000|2022-06-24 16:20:20|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|6
1656087650000|2022-06-24 16:20:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656087660000|2022-06-24 16:21:00|27.4|27.32|27.44|27.36|27.44|27.36|27.39|27.31|28
1656087700000|2022-06-24 16:21:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1656087780000|2022-06-24 16:23:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|1
1656087800000|2022-06-24 16:23:20|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1656087840000|2022-06-24 16:24:00|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|1
1656087850000|2022-06-24 16:24:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1656087890000|2022-06-24 16:24:50|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1656087900000|2022-06-24 16:25:00|27.42|27.34|27.41|27.33|27.42|27.34|27.4|27.32|0
1656087910000|2022-06-24 16:25:10|27.42|27.34|27.44|27.36|27.44|27.36|27.4|27.32|0
1656087920000|2022-06-24 16:25:20|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|0
1656087950000|2022-06-24 16:25:50|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|0
1656087960000|2022-06-24 16:26:00|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1656087970000|2022-06-24 16:26:10|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656087980000|2022-06-24 16:26:20|27.42|27.34|27.41|27.33|27.42|27.34|27.4|27.32|0
1656088000000|2022-06-24 16:26:40|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|0
1656088040000|2022-06-24 16:27:20|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|0
1656088050000|2022-06-24 16:27:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656088060000|2022-06-24 16:27:40|27.41|27.33|27.4|27.32|27.42|27.34|27.4|27.32|0
1656088070000|2022-06-24 16:27:50|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1656088100000|2022-06-24 16:28:20|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1656088120000|2022-06-24 16:28:40|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1656088130000|2022-06-24 16:28:50|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|17
1656088140000|2022-06-24 16:29:00|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1656088150000|2022-06-24 16:29:10|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|0
1656088210000|2022-06-24 16:30:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|1
1656088220000|2022-06-24 16:30:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656088240000|2022-06-24 16:30:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656088250000|2022-06-24 16:30:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|1
1656088260000|2022-06-24 16:31:00|27.35|27.27|27.37|27.29|27.37|27.29|27.35|27.27|0
1656088300000|2022-06-24 16:31:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|2
1656088330000|2022-06-24 16:32:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656088340000|2022-06-24 16:32:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656088350000|2022-06-24 16:32:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656088360000|2022-06-24 16:32:40|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656088380000|2022-06-24 16:33:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656088390000|2022-06-24 16:33:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656088400000|2022-06-24 16:33:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656088410000|2022-06-24 16:33:30|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1656088480000|2022-06-24 16:34:40|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1656088490000|2022-06-24 16:34:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656088770000|2022-06-24 16:39:30|||||||||1
1656088780000|2022-06-24 16:39:40|||||||||1
1656088970000|2022-06-24 16:42:50|||||||||1
1656088990000|2022-06-24 16:43:10|||||||||1
1656089000000|2022-06-24 16:43:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|13
1656089020000|2022-06-24 16:43:40|||||||||4
1656089030000|2022-06-24 16:43:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|1
1656089060000|2022-06-24 16:44:20|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1656089100000|2022-06-24 16:45:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1656089140000|2022-06-24 16:45:40|27.32|27.24|27.35|27.27|27.35|27.27|27.31|27.23|4
1656089220000|2022-06-24 16:47:00|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1656089230000|2022-06-24 16:47:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656089240000|2022-06-24 16:47:20|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1656089250000|2022-06-24 16:47:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656089260000|2022-06-24 16:47:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656089280000|2022-06-24 16:48:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656089290000|2022-06-24 16:48:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656089300000|2022-06-24 16:48:20|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1656089360000|2022-06-24 16:49:20|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656089380000|2022-06-24 16:49:40|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656089660000|2022-06-24 16:54:20|||||||||10
1656089760000|2022-06-24 16:56:00|||||||||1
1656089860000|2022-06-24 16:57:40|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1656089880000|2022-06-24 16:58:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656089890000|2022-06-24 16:58:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656089910000|2022-06-24 16:58:30|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|1
1656089930000|2022-06-24 16:58:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656090000000|2022-06-24 17:00:00|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656090020000|2022-06-24 17:00:20|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1656090040000|2022-06-24 17:00:40|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656090050000|2022-06-24 17:00:50|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1656090060000|2022-06-24 17:01:00|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1656090080000|2022-06-24 17:01:20|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656090090000|2022-06-24 17:01:30|27.37|27.29|27.36|27.28|27.37|27.29|27.35|27.27|0
1656090120000|2022-06-24 17:02:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656090130000|2022-06-24 17:02:10|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|3
1656090150000|2022-06-24 17:02:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656090160000|2022-06-24 17:02:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656090170000|2022-06-24 17:02:50|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1656090190000|2022-06-24 17:03:10|27.37|27.29|27.37|27.29|27.39|27.31|27.37|27.29|0
1656090240000|2022-06-24 17:04:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656090250000|2022-06-24 17:04:10|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1656090300000|2022-06-24 17:05:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|29
1656090320000|2022-06-24 17:05:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656090340000|2022-06-24 17:05:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656090370000|2022-06-24 17:06:10|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1656090420000|2022-06-24 17:07:00|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656090490000|2022-06-24 17:08:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656090550000|2022-06-24 17:09:10|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656090600000|2022-06-24 17:10:00|27.37|27.29|27.36|27.28|27.37|27.29|27.35|27.27|0
1656090610000|2022-06-24 17:10:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656090740000|2022-06-24 17:12:20|||||||||12
1656090760000|2022-06-24 17:12:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656090780000|2022-06-24 17:13:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656090790000|2022-06-24 17:13:10|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656090840000|2022-06-24 17:14:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656090850000|2022-06-24 17:14:10|27.37|27.29|27.36|27.28|27.37|27.29|27.35|27.27|0
1656090860000|2022-06-24 17:14:20|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656090870000|2022-06-24 17:14:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656090880000|2022-06-24 17:14:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656090890000|2022-06-24 17:14:50|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1656090900000|2022-06-24 17:15:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656090960000|2022-06-24 17:16:00|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656091060000|2022-06-24 17:17:40|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1656091070000|2022-06-24 17:17:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656091090000|2022-06-24 17:18:10|||||||||1
1656091210000|2022-06-24 17:20:10|||||||||1
1656091600000|2022-06-24 17:26:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656091630000|2022-06-24 17:27:10|27.37|27.29|27.37|27.29|27.39|27.31|27.37|27.29|0
1656091800000|2022-06-24 17:30:00|27.39|27.31|27.42|27.34|27.42|27.34|27.39|27.31|2
1656091820000|2022-06-24 17:30:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656091830000|2022-06-24 17:30:30|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|0
1656091840000|2022-06-24 17:30:40|27.41|27.33|27.42|27.34|27.42|27.34|27.41|27.33|0
1656091850000|2022-06-24 17:30:50|27.41|27.33|27.42|27.34|27.42|27.34|27.4|27.32|0
1656091870000|2022-06-24 17:31:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656091890000|2022-06-24 17:31:30|27.42|27.34|27.41|27.33|27.42|27.34|27.4|27.32|0
1656091920000|2022-06-24 17:32:00|27.4|27.32|27.4|27.32|27.4|27.32|27.37|27.29|20
1656091930000|2022-06-24 17:32:10|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656091940000|2022-06-24 17:32:20|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656091960000|2022-06-24 17:32:40|27.42|27.34|27.42|27.34|27.42|27.34|27.4|27.32|0
1656091970000|2022-06-24 17:32:50|27.41|27.33|27.41|27.33|27.42|27.34|27.4|27.32|0
1656091990000|2022-06-24 17:33:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656092030000|2022-06-24 17:33:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656092040000|2022-06-24 17:34:00|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|0
1656092130000|2022-06-24 17:35:30|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656092140000|2022-06-24 17:35:40|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1656092160000|2022-06-24 17:36:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656092350000|2022-06-24 17:39:10|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|8
1656092360000|2022-06-24 17:39:20|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|1
1656092370000|2022-06-24 17:39:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656092380000|2022-06-24 17:39:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656092460000|2022-06-24 17:41:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656092470000|2022-06-24 17:41:10|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|0
1656092480000|2022-06-24 17:41:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656092490000|2022-06-24 17:41:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656092530000|2022-06-24 17:42:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656092540000|2022-06-24 17:42:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656092580000|2022-06-24 17:43:00|||||||||1
1656092610000|2022-06-24 17:43:30|||||||||4
1656092620000|2022-06-24 17:43:40|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|10
1656092690000|2022-06-24 17:44:50|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1656092720000|2022-06-24 17:45:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656092800000|2022-06-24 17:46:40|27.34|27.26|27.32|27.24|27.35|27.27|27.32|27.24|2
1656093050000|2022-06-24 17:50:50|||||||||22
1656093260000|2022-06-24 17:54:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|2
1656093390000|2022-06-24 17:56:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|2
1656094150000|2022-06-24 18:09:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|3
1656094180000|2022-06-24 18:09:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656094200000|2022-06-24 18:10:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656094210000|2022-06-24 18:10:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656094240000|2022-06-24 18:10:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656094260000|2022-06-24 18:11:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656094270000|2022-06-24 18:11:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656094300000|2022-06-24 18:11:40|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|4
1656094310000|2022-06-24 18:11:50|||||||||7
1656094330000|2022-06-24 18:12:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656094340000|2022-06-24 18:12:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656094630000|2022-06-24 18:17:10|27.37|27.29|27.38|27.3|27.39|27.31|27.37|27.29|2
1656094650000|2022-06-24 18:17:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656094710000|2022-06-24 18:18:30|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656094800000|2022-06-24 18:20:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656094820000|2022-06-24 18:20:20|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656094830000|2022-06-24 18:20:30|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1656095110000|2022-06-24 18:25:10|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|1
1656095550000|2022-06-24 18:32:30|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1656095670000|2022-06-24 18:34:30|27.3|27.22|27.27|27.19|27.3|27.22|27.27|27.19|1
1656096130000|2022-06-24 18:42:10|27.25|27.17|27.26|27.18|27.27|27.19|27.25|27.17|0
1656096150000|2022-06-24 18:42:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656096670000|2022-06-24 18:51:10|||||||||2
1656096680000|2022-06-24 18:51:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656096690000|2022-06-24 18:51:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656096700000|2022-06-24 18:51:40|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|0
1656096820000|2022-06-24 18:53:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656096910000|2022-06-24 18:55:10|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656096920000|2022-06-24 18:55:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656096930000|2022-06-24 18:55:30|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656096940000|2022-06-24 18:55:40|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656096960000|2022-06-24 18:56:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656096990000|2022-06-24 18:56:30|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656097030000|2022-06-24 18:57:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656097090000|2022-06-24 18:58:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656097110000|2022-06-24 18:58:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656097130000|2022-06-24 18:58:50|||||||||69
1656097260000|2022-06-24 19:01:00|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|11
1656097280000|2022-06-24 19:01:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656097290000|2022-06-24 19:01:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1656097330000|2022-06-24 19:02:10|27.4|27.32|27.41|27.33|27.42|27.34|27.4|27.32|0
1656097340000|2022-06-24 19:02:20|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|1
1656097350000|2022-06-24 19:02:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656097360000|2022-06-24 19:02:40|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1656097590000|2022-06-24 19:06:30|||||||||1
1656097620000|2022-06-24 19:07:00|||||||||2
1656097830000|2022-06-24 19:10:30|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1656097840000|2022-06-24 19:10:40|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|12
1656097850000|2022-06-24 19:10:50|27.41|27.33|27.41|27.33|27.43|27.35|27.41|27.33|2
1656097860000|2022-06-24 19:11:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656097890000|2022-06-24 19:11:30|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1656098090000|2022-06-24 19:14:50|||||||||3
1656098100000|2022-06-24 19:15:00|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|3
1656098110000|2022-06-24 19:15:10|||||||||3
1656098200000|2022-06-24 19:16:40|||||||||1
1656098210000|2022-06-24 19:16:50|27.42|27.34|27.4|27.32|27.45|27.37|27.4|27.32|7
1656098220000|2022-06-24 19:17:00|27.45|27.37|27.45|27.37|27.45|27.37|27.42|27.34|9
1656098240000|2022-06-24 19:17:20|||||||||9
1656098250000|2022-06-24 19:17:30|||||||||7
1656098300000|2022-06-24 19:18:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|4
1656098370000|2022-06-24 19:19:30|27.39|27.31|27.39|27.31|27.39|27.31|27.37|27.29|14
1656098380000|2022-06-24 19:19:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656098500000|2022-06-24 19:21:40|||||||||4
1656098510000|2022-06-24 19:21:50|||||||||4
1656098830000|2022-06-24 19:27:10|||||||||3
1656098880000|2022-06-24 19:28:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|1
1656098890000|2022-06-24 19:28:10|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656098900000|2022-06-24 19:28:20|27.4|27.32|27.37|27.29|27.4|27.32|27.35|27.27|12
1656098930000|2022-06-24 19:28:50|||||||||3
1656098940000|2022-06-24 19:29:00|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|4
1656099000000|2022-06-24 19:30:00|||||||||1
1656099080000|2022-06-24 19:31:20|27.41|27.33|27.45|27.37|27.45|27.37|27.41|27.33|4
1656099090000|2022-06-24 19:31:30|27.44|27.36|27.4|27.32|27.44|27.36|27.4|27.32|2
1656099100000|2022-06-24 19:31:40|27.45|27.37|27.45|27.37|27.45|27.37|27.4|27.32|28
1656099110000|2022-06-24 19:31:50|||||||||1
1656099130000|2022-06-24 19:32:10|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|3
1656099150000|2022-06-24 19:32:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|12
1656099190000|2022-06-24 19:33:10|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|2
1656099300000|2022-06-24 19:35:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|21
1656099330000|2022-06-24 19:35:30|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1656099380000|2022-06-24 19:36:20|27.45|27.37|27.5|27.42|27.5|27.42|27.45|27.37|16
1656099390000|2022-06-24 19:36:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|45
1656099400000|2022-06-24 19:36:40|||||||||3
1656099450000|2022-06-24 19:37:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|1
1656099460000|2022-06-24 19:37:40|27.55|27.47|27.51|27.43|27.55|27.47|27.51|27.43|2
1656099480000|2022-06-24 19:38:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656099570000|2022-06-24 19:39:30|||||||||11
1656099580000|2022-06-24 19:39:40|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|4
1656099650000|2022-06-24 19:40:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|24
1656099670000|2022-06-24 19:41:10|27.52|27.44|27.53|27.45|27.53|27.45|27.5|27.42|0
1656099690000|2022-06-24 19:41:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656099700000|2022-06-24 19:41:40|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|6
1656099740000|2022-06-24 19:42:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656099900000|2022-06-24 19:45:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|9
1656099920000|2022-06-24 19:45:20|27.5|27.42|27.55|27.47|27.55|27.47|27.5|27.42|0
1656100050000|2022-06-24 19:47:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656100080000|2022-06-24 19:48:00|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|1
1656100200000|2022-06-24 19:50:00|27.59|27.51|27.6|27.52|27.6|27.52|27.56|27.48|5
1656100220000|2022-06-24 19:50:20|27.56|27.48|27.59|27.51|27.6|27.52|27.56|27.48|28
1656100230000|2022-06-24 19:50:30|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1656100240000|2022-06-24 19:50:40|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|0
1656100260000|2022-06-24 19:51:00|||||||||9
1656100270000|2022-06-24 19:51:10|27.56|27.48|27.6|27.52|27.6|27.52|27.56|27.48|12
1656100280000|2022-06-24 19:51:20|27.59|27.51|27.56|27.48|27.6|27.52|27.55|27.47|6
1656100290000|2022-06-24 19:51:30|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|0
1656100350000|2022-06-24 19:52:30|||||||||11
1656100360000|2022-06-24 19:52:40|27.61|27.53|27.6|27.52|27.62|27.54|27.6|27.52|13
1656100370000|2022-06-24 19:52:50|||||||||10
1656100390000|2022-06-24 19:53:10|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|16
1656100400000|2022-06-24 19:53:20|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|1
1656100410000|2022-06-24 19:53:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|2
1656100420000|2022-06-24 19:53:40|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|34
1656100450000|2022-06-24 19:54:10|||||||||9
1656100460000|2022-06-24 19:54:20|27.64|27.56|27.6|27.52|27.64|27.56|27.6|27.52|31
1656100500000|2022-06-24 19:55:00|||||||||4
1656100520000|2022-06-24 19:55:20|27.62|27.54|27.65|27.57|27.65|27.57|27.6|27.52|51
1656100580000|2022-06-24 19:56:20|27.6|27.52|27.6|27.52|27.64|27.56|27.59|27.51|22
1656100590000|2022-06-24 19:56:30|27.61|27.53|27.65|27.57|27.65|27.57|27.6|27.52|13
1656100630000|2022-06-24 19:57:10|27.6|27.52|27.65|27.57|27.65|27.57|27.6|27.52|12
1656100650000|2022-06-24 19:57:30|||||||||3
1656100670000|2022-06-24 19:57:50|27.63|27.55|27.6|27.52|27.65|27.57|27.6|27.52|11
1656100740000|2022-06-24 19:59:00|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|6
1656100750000|2022-06-24 19:59:10|27.64|27.56|27.65|27.57|27.74|27.62|27.63|27.49|16
1656100760000|2022-06-24 19:59:20|||||||||2
1656100770000|2022-06-24 19:59:30|27.62|27.54|27.63|27.55|27.75|27.62|27.58|27.47|65
1656100780000|2022-06-24 19:59:40|27.64|27.56|27.74|27.49|27.74|27.56|27.63|27.48|34
1656100790000|2022-06-24 19:59:50|27.71|27.46|27.71|27.46|27.71|27.46|27.71|27.46|0
1656288900000|2022-06-27 00:15:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656288980000|2022-06-27 00:16:20|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656288990000|2022-06-27 00:16:30|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1656289000000|2022-06-27 00:16:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656289040000|2022-06-27 00:17:20|27.82|27.52|27.85|27.55|27.85|27.55|27.82|27.52|0
1656289200000|2022-06-27 00:20:00|27.86|27.56|27.89|27.59|27.89|27.59|27.86|27.56|0
1656289210000|2022-06-27 00:20:10|27.9|27.6|27.9|27.6|27.9|27.6|27.9|27.6|0
1656289260000|2022-06-27 00:21:00|27.89|27.59|27.9|27.6|27.9|27.6|27.89|27.59|0
1656289320000|2022-06-27 00:22:00|27.89|27.59|27.86|27.56|27.89|27.59|27.84|27.54|0
1656289330000|2022-06-27 00:22:10|27.87|27.57|27.9|27.6|27.9|27.6|27.87|27.57|0
1656289390000|2022-06-27 00:23:10|27.89|27.59|27.86|27.56|27.89|27.59|27.84|27.54|0
1656289430000|2022-06-27 00:23:50|27.92|27.62|27.96|27.71|27.96|27.71|27.92|27.62|0
1656289440000|2022-06-27 00:24:00|27.94|27.64|27.94|27.64|27.94|27.82|27.89|27.64|0
1656289450000|2022-06-27 00:24:10|||||||||1
1656289490000|2022-06-27 00:24:50|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1656289510000|2022-06-27 00:25:10|27.89|27.59|27.91|27.61|27.91|27.61|27.87|27.57|0
1656289520000|2022-06-27 00:25:20|27.84|27.59|27.88|27.58|27.89|27.59|27.79|27.54|0
1656289530000|2022-06-27 00:25:30|27.69|27.61|27.88|27.58|27.88|27.61|27.69|27.5|1
1656289570000|2022-06-27 00:26:10|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656290350000|2022-06-27 00:39:10|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1656290420000|2022-06-27 00:40:20|27.86|27.56|27.88|27.58|27.88|27.58|27.84|27.54|0
1656290480000|2022-06-27 00:41:20|27.86|27.56|27.86|27.56|27.86|27.56|27.8|27.5|0
1656290540000|2022-06-27 00:42:20|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656290600000|2022-06-27 00:43:20|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656290650000|2022-06-27 00:44:10|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1656290670000|2022-06-27 00:44:30|27.91|27.61|27.89|27.59|27.91|27.61|27.89|27.59|0
1656290710000|2022-06-27 00:45:10|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1656290720000|2022-06-27 00:45:20|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1656290740000|2022-06-27 00:45:40|27.88|27.58|27.86|27.56|27.88|27.58|27.83|27.53|0
1656290780000|2022-06-27 00:46:20|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|0
1656290790000|2022-06-27 00:46:30|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1656290860000|2022-06-27 00:47:40|27.88|27.58|27.86|27.56|27.88|27.58|27.83|27.53|0
1656290920000|2022-06-27 00:48:40|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656290990000|2022-06-27 00:49:50|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656291050000|2022-06-27 00:50:50|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656291120000|2022-06-27 00:52:00|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656291170000|2022-06-27 00:52:50|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1656291180000|2022-06-27 00:53:00|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1656291830000|2022-06-27 01:03:50|27.89|27.59|27.91|27.61|27.91|27.61|27.89|27.59|0
1656291860000|2022-06-27 01:04:20|27.7|27.62|27.91|27.61|27.91|27.62|27.7|27.61|10
1656291890000|2022-06-27 01:04:50|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656291930000|2022-06-27 01:05:30|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1656292060000|2022-06-27 01:07:40|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656292420000|2022-06-27 01:13:40|27.91|27.61|27.91|27.61|27.91|27.61|27.91|27.61|0
1656292490000|2022-06-27 01:14:50|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1656292770000|2022-06-27 01:19:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656293640000|2022-06-27 01:34:00|27.82|27.57|27.86|27.56|27.86|27.57|27.82|27.56|0
1656294600000|2022-06-27 01:50:00|27.85|27.6|27.86|27.56|27.88|27.6|27.85|27.56|0
1656294630000|2022-06-27 01:50:30|27.85|27.6|27.86|27.56|27.88|27.6|27.85|27.56|0
1656294690000|2022-06-27 01:51:30|27.85|27.6|27.86|27.56|27.86|27.6|27.85|27.56|0
1656295320000|2022-06-27 02:02:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656295510000|2022-06-27 02:05:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656297040000|2022-06-27 02:30:40|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656297060000|2022-06-27 02:31:00|27.63|27.43|27.71|27.41|27.73|27.43|27.63|27.41|1
1656297100000|2022-06-27 02:31:40|27.7|27.4|27.7|27.4|27.7|27.4|27.7|27.4|0
1656297120000|2022-06-27 02:32:00|27.66|27.41|27.66|27.41|27.66|27.41|27.66|27.41|0
1656297220000|2022-06-27 02:33:40|27.63|27.38|27.63|27.38|27.63|27.38|27.63|27.38|0
1656297230000|2022-06-27 02:33:50|27.44|27.36|27.57|27.32|27.57|27.36|27.44|27.32|1
1656297240000|2022-06-27 02:34:00|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1656297250000|2022-06-27 02:34:10|27.57|27.32|27.57|27.32|27.57|27.32|27.57|27.32|0
1656297270000|2022-06-27 02:34:30|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1656297290000|2022-06-27 02:34:50|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1656297300000|2022-06-27 02:35:00|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1656297310000|2022-06-27 02:35:10|27.57|27.32|27.57|27.32|27.57|27.32|27.57|27.32|0
1656297360000|2022-06-27 02:36:00|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1656297470000|2022-06-27 02:37:50|27.57|27.32|27.57|27.32|27.57|27.32|27.57|27.32|0
1656297530000|2022-06-27 02:38:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|1
1656297580000|2022-06-27 02:39:40|27.57|27.32|27.57|27.32|27.57|27.32|27.57|27.32|0
1656297590000|2022-06-27 02:39:50|27.55|27.3|27.55|27.3|27.55|27.3|27.55|27.3|0
1656297970000|2022-06-27 02:46:10|27.54|27.29|27.54|27.29|27.54|27.29|27.54|27.29|0
1656297990000|2022-06-27 02:46:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1656298000000|2022-06-27 02:46:40|27.56|27.31|27.56|27.31|27.56|27.31|27.56|27.31|2
1656298020000|2022-06-27 02:47:00|27.57|27.32|27.57|27.32|27.57|27.32|27.57|27.32|0
1656298100000|2022-06-27 02:48:20|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1656298340000|2022-06-27 02:52:20|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1656298350000|2022-06-27 02:52:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1656298450000|2022-06-27 02:54:10|27.54|27.29|27.54|27.29|27.54|27.29|27.54|27.29|0
1656298470000|2022-06-27 02:54:30|27.55|27.3|27.55|27.3|27.55|27.3|27.55|27.3|0
1656301000000|2022-06-27 03:36:40|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1656301760000|2022-06-27 03:49:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656303470000|2022-06-27 04:17:50|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|3
1656303690000|2022-06-27 04:21:30|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1656303710000|2022-06-27 04:21:50|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1656304610000|2022-06-27 04:36:50|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|0
1656304660000|2022-06-27 04:37:40|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|0
1656304740000|2022-06-27 04:39:00|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1656304750000|2022-06-27 04:39:10|27.46|27.38|27.46|27.38|27.48|27.4|27.46|27.38|0
1656304810000|2022-06-27 04:40:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656304870000|2022-06-27 04:41:10|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1656305280000|2022-06-27 04:48:00|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1656305410000|2022-06-27 04:50:10|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1656305600000|2022-06-27 04:53:20|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|0
1656305620000|2022-06-27 04:53:40|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|0
1656306230000|2022-06-27 05:03:50|27.62|27.37|27.62|27.37|27.63|27.38|27.62|27.37|20
1656306240000|2022-06-27 05:04:00|27.63|27.38|27.63|27.38|27.63|27.38|27.63|27.38|1
1656306330000|2022-06-27 05:05:30|27.62|27.37|27.62|27.37|27.62|27.37|27.62|27.37|0
1656306410000|2022-06-27 05:06:50|27.6|27.35|27.6|27.35|27.6|27.35|27.6|27.35|1
1656306510000|2022-06-27 05:08:30|27.61|27.31|27.6|27.35|27.61|27.35|27.6|27.31|0
1656306590000|2022-06-27 05:09:50|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1656306600000|2022-06-27 05:10:00|27.6|27.35|27.6|27.35|27.6|27.35|27.6|27.35|0
1656306610000|2022-06-27 05:10:10|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1656306660000|2022-06-27 05:11:00|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1656306670000|2022-06-27 05:11:10|27.61|27.36|27.62|27.32|27.62|27.36|27.61|27.32|0
1656306800000|2022-06-27 05:13:20|27.61|27.36|27.61|27.36|27.61|27.36|27.61|27.36|0
1656306870000|2022-06-27 05:14:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1656306900000|2022-06-27 05:15:00|27.61|27.36|27.66|27.36|27.66|27.36|27.61|27.36|0
1656306930000|2022-06-27 05:15:30|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1656306960000|2022-06-27 05:16:00|27.65|27.35|27.65|27.35|27.65|27.35|27.65|27.35|0
1656307030000|2022-06-27 05:17:10|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1656307040000|2022-06-27 05:17:20|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1656307060000|2022-06-27 05:17:40|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1656307080000|2022-06-27 05:18:00|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1656307110000|2022-06-27 05:18:30|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1656307120000|2022-06-27 05:18:40|27.69|27.39|27.69|27.39|27.69|27.39|27.69|27.39|0
1656307170000|2022-06-27 05:19:30|27.68|27.43|27.69|27.39|27.69|27.43|27.68|27.39|0
1656307180000|2022-06-27 05:19:40|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1656307190000|2022-06-27 05:19:50||27.43||27.43||27.43||27.43|0
1656307220000|2022-06-27 05:20:20||27.38||27.38||27.38||27.38|0
1656307340000|2022-06-27 05:22:20|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|0
1656307350000|2022-06-27 05:22:30|27.67|27.37|27.68|27.38|27.68|27.38|27.67|27.37|0
1656307360000|2022-06-27 05:22:40|27.67|27.37|27.67|27.37|27.68|27.38|27.67|27.37|0
1656307370000|2022-06-27 05:22:50|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|0
1656307420000|2022-06-27 05:23:40|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1656307430000|2022-06-27 05:23:50|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|0
1656307470000|2022-06-27 05:24:30|27.67|27.37|27.67|27.37|27.67|27.37|27.66|27.36|0
1656307500000|2022-06-27 05:25:00|27.66|27.36|27.66|27.36|27.66|27.36|27.66|27.36|0
1656307530000|2022-06-27 05:25:30|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1656307570000|2022-06-27 05:26:10|27.66|27.36|27.7|27.4|27.7|27.4|27.66|27.36|0
1656307590000|2022-06-27 05:26:30|27.66|27.36|27.66|27.36|27.66|27.36|27.65|27.35|0
1656307610000|2022-06-27 05:26:50|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1656307620000|2022-06-27 05:27:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|0
1656307630000|2022-06-27 05:27:10|27.57|27.27|27.56|27.26|27.65|27.35|27.56|27.26|0
1656307660000|2022-06-27 05:27:40|27.55|27.31|27.55|27.3|27.55|27.31|27.55|27.3|0
1656307680000|2022-06-27 05:28:00|27.56|27.31|27.55|27.3|27.56|27.31|27.55|27.3|0
1656307700000|2022-06-27 05:28:20|27.56|27.31|27.56|27.31|27.56|27.31|27.56|27.31|0
1656307710000|2022-06-27 05:28:30|27.57|27.32|27.56|27.31|27.57|27.32|27.55|27.3|0
1656307720000|2022-06-27 05:28:40|27.57|27.32|27.57|27.32|27.57|27.32|27.57|27.32|0
1656307740000|2022-06-27 05:29:00|27.56|27.31|27.55|27.3|27.56|27.31|27.55|27.3|0
1656307820000|2022-06-27 05:30:20|27.56|27.26|27.55|27.3|27.56|27.3|27.55|27.26|0
1656307850000|2022-06-27 05:30:50|27.56|27.26|27.55|27.3|27.56|27.3|27.55|27.26|0
1656307890000|2022-06-27 05:31:30|27.57|27.32|27.55|27.3|27.57|27.32|27.55|27.3|0
1656307900000|2022-06-27 05:31:40|27.56|27.31|27.57|27.32|27.57|27.32|27.56|27.31|0
1656307930000|2022-06-27 05:32:10|27.56|27.31|27.57|27.32|27.57|27.32|27.55|27.3|0
1656307940000|2022-06-27 05:32:20|27.56|27.31|27.56|27.31|27.56|27.31|27.55|27.3|0
1656307950000|2022-06-27 05:32:30|27.57|27.32|27.55|27.3|27.57|27.32|27.55|27.3|0
1656307960000|2022-06-27 05:32:40|27.57|27.32|27.57|27.32|27.57|27.32|27.56|27.31|0
1656307980000|2022-06-27 05:33:00|27.56|27.31|27.56|27.31|27.56|27.31|27.56|27.31|0
1656308010000|2022-06-27 05:33:30|27.55|27.3|27.55|27.3|27.55|27.3|27.55|27.3|0
1656308140000|2022-06-27 05:35:40|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|0
1656308150000|2022-06-27 05:35:50|27.55|27.3|27.53|27.28|27.56|27.3|27.51|27.26|0
1656308160000|2022-06-27 05:36:00|27.51|27.26|27.53|27.28|27.53|27.28|27.51|27.26|0
1656308170000|2022-06-27 05:36:10|27.51|27.26|27.49|27.24|27.51|27.26|27.49|27.24|0
1656308370000|2022-06-27 05:39:30|27.48|27.23|27.48|27.23|27.48|27.23|27.48|27.23|0
1656308380000|2022-06-27 05:39:40|27.49|27.24|27.49|27.24|27.49|27.24|27.49|27.24|0
1656308440000|2022-06-27 05:40:40|27.47|27.22|27.47|27.22|27.47|27.22|27.46|27.21|0
1656308460000|2022-06-27 05:41:00|27.46|27.21|27.46|27.21|27.47|27.22|27.46|27.21|0
1656308470000|2022-06-27 05:41:10|27.47|27.22|27.47|27.22|27.47|27.22|27.47|27.22|0
1656308490000|2022-06-27 05:41:30|27.48|27.23|27.47|27.22|27.48|27.23|27.47|27.22|0
1656308500000|2022-06-27 05:41:40|27.46|27.21|27.48|27.23|27.48|27.23|27.46|27.21|0
1656308560000|2022-06-27 05:42:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656308570000|2022-06-27 05:42:50|27.59|27.34|27.57|27.27|27.59|27.34|27.54|27.24|11
1656308590000|2022-06-27 05:43:10|27.55|27.25|27.54|27.24|27.55|27.25|27.54|27.24|0
1656308650000|2022-06-27 05:44:10|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1656308660000|2022-06-27 05:44:20|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1656308680000|2022-06-27 05:44:40|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1656308770000|2022-06-27 05:46:10|27.64|27.34|27.64|27.34|27.64|27.34|27.64|27.34|0
1656308790000|2022-06-27 05:46:30|27.62|27.32|27.62|27.32|27.62|27.32|27.62|27.32|0
1656308990000|2022-06-27 05:49:50|27.6|27.3|27.6|27.3|27.6|27.3|27.6|27.3|0
1656309120000|2022-06-27 05:52:00||27.35||27.35||27.35||27.3|0
1656309130000|2022-06-27 05:52:10||27.3||27.3||27.3||27.3|0
1656309200000|2022-06-27 05:53:20||27.35||27.3||27.35||27.3|0
1656309250000|2022-06-27 05:54:10||27.35||27.3||27.35||27.3|0
1656309300000|2022-06-27 05:55:00||27.35||27.35||27.35||27.35|0
1656309360000|2022-06-27 05:56:00||27.3||27.3||27.3||27.3|0
1656309370000|2022-06-27 05:56:10|27.57|27.32|27.57|27.32|27.57|27.32|27.57|27.32|0
1656309480000|2022-06-27 05:58:00|27.51|27.43|27.5|27.42|27.57|27.43|27.5|27.32|0
1656309490000|2022-06-27 05:58:10|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656309510000|2022-06-27 05:58:30|27.52|27.44|27.51|27.43|27.53|27.45|27.51|27.43|0
1656309520000|2022-06-27 05:58:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1656309550000|2022-06-27 05:59:10|27.52|27.44|27.53|27.45|27.53|27.45|27.51|27.43|0
1656309570000|2022-06-27 05:59:30|27.52|27.44|27.57|27.32|27.57|27.45|27.5|27.32|0
1656309580000|2022-06-27 05:59:40|27.5|27.42|27.57|27.32|27.57|27.42|27.5|27.32|0
1656309590000|2022-06-27 05:59:50|27.51|27.43|27.57|27.32|27.57|27.43|27.51|27.32|0
1656309600000|2022-06-27 06:00:00|27.51|27.43|27.67|27.42|27.67|27.45|27.51|27.42|4
1656309610000|2022-06-27 06:00:10|27.65|27.4|27.61|27.53|27.67|27.53|27.56|27.4|2
1656309620000|2022-06-27 06:00:20|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1656309640000|2022-06-27 06:00:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|1
1656309650000|2022-06-27 06:00:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656309660000|2022-06-27 06:01:00|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|0
1656309680000|2022-06-27 06:01:20|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|2
1656309690000|2022-06-27 06:01:30|||||||||1
1656309710000|2022-06-27 06:01:50|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|7
1656309790000|2022-06-27 06:03:10|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|12
1656309850000|2022-06-27 06:04:10|27.61|27.53|27.58|27.5|27.63|27.55|27.58|27.5|1
1656309900000|2022-06-27 06:05:00|27.59|27.51|27.63|27.55|27.63|27.55|27.58|27.5|1
1656310070000|2022-06-27 06:07:50|27.58|27.5|27.63|27.55|27.63|27.55|27.58|27.5|4
1656310090000|2022-06-27 06:08:10|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|3
1656310110000|2022-06-27 06:08:30|||||||||2
1656310140000|2022-06-27 06:09:00|||||||||9
1656310220000|2022-06-27 06:10:20|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|4
1656310290000|2022-06-27 06:11:30|||||||||6
1656310310000|2022-06-27 06:11:50|||||||||8
1656310330000|2022-06-27 06:12:10|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|16
1656310340000|2022-06-27 06:12:20|27.51|27.43|27.52|27.44|27.52|27.44|27.48|27.4|3
1656310350000|2022-06-27 06:12:30|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|3
1656310370000|2022-06-27 06:12:50|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|4
1656310380000|2022-06-27 06:13:00|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|2
1656310420000|2022-06-27 06:13:40|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|5
1656310450000|2022-06-27 06:14:10|27.49|27.41|27.53|27.45|27.53|27.45|27.49|27.41|2
1656310860000|2022-06-27 06:21:00|||||||||1
1656310870000|2022-06-27 06:21:10|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|4
1656310980000|2022-06-27 06:23:00|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1656311040000|2022-06-27 06:24:00|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|0
1656311050000|2022-06-27 06:24:10|27.56|27.48|27.53|27.45|27.56|27.48|27.53|27.45|6
1656311140000|2022-06-27 06:25:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656311150000|2022-06-27 06:25:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|1
1656311170000|2022-06-27 06:26:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656311750000|2022-06-27 06:35:50|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|8
1656311760000|2022-06-27 06:36:00|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|52
1656312090000|2022-06-27 06:41:30|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|6
1656312310000|2022-06-27 06:45:10|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|2
1656312340000|2022-06-27 06:45:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656312620000|2022-06-27 06:50:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1656312630000|2022-06-27 06:50:30|27.58|27.5|27.56|27.48|27.58|27.5|27.56|27.48|0
1656312640000|2022-06-27 06:50:40|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656312660000|2022-06-27 06:51:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656312690000|2022-06-27 06:51:30|27.57|27.49|27.59|27.51|27.6|27.52|27.57|27.49|0
1656312700000|2022-06-27 06:51:40|27.57|27.49|27.59|27.51|27.59|27.51|27.56|27.48|0
1656312710000|2022-06-27 06:51:50|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1656312730000|2022-06-27 06:52:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656312870000|2022-06-27 06:54:30|27.52|27.44|27.55|27.47|27.55|27.47|27.52|27.44|31
1656312880000|2022-06-27 06:54:40|||||||||1
1656312890000|2022-06-27 06:54:50|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|1
1656312960000|2022-06-27 06:56:00|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|24
1656312990000|2022-06-27 06:56:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|1
1656313020000|2022-06-27 06:57:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656313030000|2022-06-27 06:57:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1656313170000|2022-06-27 06:59:30|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|30
1656313180000|2022-06-27 06:59:40|27.5|27.42|27.48|27.4|27.53|27.45|27.48|27.4|25
1656313200000|2022-06-27 07:00:00|27.51|27.43|27.48|27.4|27.53|27.45|27.48|27.4|14
1656313210000|2022-06-27 07:00:10|27.49|27.41|27.5|27.42|27.52|27.44|27.48|27.4|8
1656313220000|2022-06-27 07:00:20|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|0
1656313230000|2022-06-27 07:00:30|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|1
1656313280000|2022-06-27 07:01:20|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|12
1656313290000|2022-06-27 07:01:30|||||||||4
1656313300000|2022-06-27 07:01:40|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|1
1656313310000|2022-06-27 07:01:50|||||||||2
1656313320000|2022-06-27 07:02:00|27.39|27.31|27.34|27.26|27.39|27.31|27.34|27.26|18
1656313330000|2022-06-27 07:02:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|9
1656313350000|2022-06-27 07:02:30|||||||||1
1656313360000|2022-06-27 07:02:40|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|2
1656313370000|2022-06-27 07:02:50|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|2
1656313390000|2022-06-27 07:03:10|||||||||1
1656313400000|2022-06-27 07:03:20|||||||||1
1656313430000|2022-06-27 07:03:50|||||||||1
1656313440000|2022-06-27 07:04:00|27.32|27.24|27.34|27.26|27.35|27.27|27.32|27.24|12
1656313450000|2022-06-27 07:04:10|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1656313470000|2022-06-27 07:04:30|||||||||2
1656313490000|2022-06-27 07:04:50|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1656313500000|2022-06-27 07:05:00|||||||||1
1656313510000|2022-06-27 07:05:10|27.32|27.24|27.3|27.22|27.35|27.27|27.3|27.22|30
1656313530000|2022-06-27 07:05:30|27.34|27.26|27.31|27.23|27.35|27.27|27.3|27.22|19
1656313540000|2022-06-27 07:05:40|27.34|27.26|27.31|27.23|27.35|27.27|27.3|27.22|6
1656313550000|2022-06-27 07:05:50|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|2
1656313570000|2022-06-27 07:06:10|||||||||1
1656313580000|2022-06-27 07:06:20|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|25
1656313590000|2022-06-27 07:06:30|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|22
1656313600000|2022-06-27 07:06:40|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|6
1656313620000|2022-06-27 07:07:00|||||||||4
1656313630000|2022-06-27 07:07:10|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|4
1656313660000|2022-06-27 07:07:40|||||||||2
1656313670000|2022-06-27 07:07:50|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|8
1656313690000|2022-06-27 07:08:10|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|2
1656313710000|2022-06-27 07:08:30|||||||||2
1656313730000|2022-06-27 07:08:50|||||||||1
1656313790000|2022-06-27 07:09:50|||||||||1
1656313800000|2022-06-27 07:10:00|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|32
1656313820000|2022-06-27 07:10:20|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|3
1656313860000|2022-06-27 07:11:00|||||||||1
1656313880000|2022-06-27 07:11:20|||||||||1
1656313890000|2022-06-27 07:11:30|||||||||11
1656313910000|2022-06-27 07:11:50|||||||||1
1656313920000|2022-06-27 07:12:00|27.27|27.19|27.26|27.18|27.27|27.19|27.25|27.17|2
1656313930000|2022-06-27 07:12:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|1
1656313950000|2022-06-27 07:12:30|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|33
1656313960000|2022-06-27 07:12:40|27.29|27.21|27.25|27.17|27.29|27.21|27.25|27.17|16
1656313990000|2022-06-27 07:13:10|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|23
1656314000000|2022-06-27 07:13:20|||||||||1
1656314050000|2022-06-27 07:14:10|||||||||2
1656314100000|2022-06-27 07:15:00|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|10
1656314110000|2022-06-27 07:15:10|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|28
1656314120000|2022-06-27 07:15:20|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|1
1656314130000|2022-06-27 07:15:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|4
1656314140000|2022-06-27 07:15:40|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|14
1656314190000|2022-06-27 07:16:30|||||||||4
1656314200000|2022-06-27 07:16:40|||||||||1
1656314210000|2022-06-27 07:16:50|||||||||1
1656314260000|2022-06-27 07:17:40|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|15
1656314270000|2022-06-27 07:17:50|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1656314280000|2022-06-27 07:18:00|27.31|27.23|27.35|27.27|27.35|27.27|27.3|27.22|45
1656314300000|2022-06-27 07:18:20|27.3|27.22|27.35|27.27|27.35|27.27|27.3|27.22|15
1656314320000|2022-06-27 07:18:40|27.34|27.26|27.35|27.27|27.35|27.27|27.3|27.22|2
1656314340000|2022-06-27 07:19:00|27.33|27.25|27.34|27.26|27.34|27.26|27.31|27.23|5
1656314350000|2022-06-27 07:19:10|27.35|27.27|27.32|27.24|27.35|27.27|27.3|27.22|1
1656314360000|2022-06-27 07:19:20|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|0
1656314370000|2022-06-27 07:19:30|||||||||3
1656314380000|2022-06-27 07:19:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656314390000|2022-06-27 07:19:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656314400000|2022-06-27 07:20:00|27.31|27.23|27.31|27.23|27.32|27.24|27.3|27.22|0
1656314410000|2022-06-27 07:20:10|27.3|27.22|27.3|27.22|27.31|27.23|27.3|27.22|9
1656314420000|2022-06-27 07:20:20|27.31|27.23|27.31|27.23|27.31|27.23|27.3|27.22|5
1656314430000|2022-06-27 07:20:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|1
1656314440000|2022-06-27 07:20:40|27.31|27.23|27.35|27.27|27.35|27.27|27.31|27.23|14
1656314450000|2022-06-27 07:20:50|27.34|27.26|27.3|27.22|27.34|27.26|27.3|27.22|1
1656314460000|2022-06-27 07:21:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|1
1656314470000|2022-06-27 07:21:10|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1656314480000|2022-06-27 07:21:20|27.32|27.24|27.34|27.26|27.34|27.26|27.31|27.23|4
1656314490000|2022-06-27 07:21:30|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656314500000|2022-06-27 07:21:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656314520000|2022-06-27 07:22:00|27.27|27.19|27.27|27.19|27.3|27.22|27.27|27.19|13
1656314540000|2022-06-27 07:22:20|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|4
1656314550000|2022-06-27 07:22:30|||||||||2
1656314580000|2022-06-27 07:23:00|27.3|27.22|27.27|27.19|27.31|27.23|27.27|27.19|9
1656314640000|2022-06-27 07:24:00|27.3|27.22|27.3|27.22|27.32|27.24|27.3|27.22|3
1656314660000|2022-06-27 07:24:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|1
1656314720000|2022-06-27 07:25:20|27.26|27.18|27.22|27.14|27.27|27.19|27.22|27.14|5
1656314730000|2022-06-27 07:25:30|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|1
1656314740000|2022-06-27 07:25:40|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656314750000|2022-06-27 07:25:50|27.19|27.11|27.22|27.14|27.22|27.14|27.19|27.11|6
1656314760000|2022-06-27 07:26:00|||||||||3
1656314770000|2022-06-27 07:26:10|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656314790000|2022-06-27 07:26:30|||||||||6
1656314820000|2022-06-27 07:27:00|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656314830000|2022-06-27 07:27:10|27.23|27.15|27.23|27.15|27.23|27.15|27.22|27.14|0
1656314840000|2022-06-27 07:27:20|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|0
1656314850000|2022-06-27 07:27:30|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656314860000|2022-06-27 07:27:40|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656314870000|2022-06-27 07:27:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|12
1656314900000|2022-06-27 07:28:20|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|34
1656314910000|2022-06-27 07:28:30|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|6
1656314920000|2022-06-27 07:28:40|27.22|27.14|27.22|27.14|27.23|27.15|27.22|27.14|0
1656314940000|2022-06-27 07:29:00|27.23|27.15|27.22|27.14|27.24|27.16|27.22|27.14|0
1656314950000|2022-06-27 07:29:10|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656314990000|2022-06-27 07:29:50|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656315000000|2022-06-27 07:30:00|||||||||2
1656315010000|2022-06-27 07:30:10|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|13
1656315030000|2022-06-27 07:30:30|27.2|27.12|27.22|27.14|27.22|27.14|27.19|27.11|12
1656315040000|2022-06-27 07:30:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|5
1656315050000|2022-06-27 07:30:50|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|8
1656315060000|2022-06-27 07:31:00|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|2
1656315070000|2022-06-27 07:31:10|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|1
1656315080000|2022-06-27 07:31:20|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656315090000|2022-06-27 07:31:30|27.24|27.16|27.23|27.15|27.24|27.16|27.22|27.14|0
1656315100000|2022-06-27 07:31:40|27.22|27.14|27.22|27.14|27.23|27.15|27.22|27.14|0
1656315110000|2022-06-27 07:31:50|27.23|27.15|27.23|27.15|27.23|27.15|27.22|27.14|0
1656315120000|2022-06-27 07:32:00|27.22|27.14|27.22|27.14|27.23|27.15|27.22|27.14|1
1656315130000|2022-06-27 07:32:10|27.23|27.15|27.24|27.16|27.27|27.19|27.23|27.15|6
1656315140000|2022-06-27 07:32:20|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656315150000|2022-06-27 07:32:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|11
1656315240000|2022-06-27 07:34:00|27.22|27.14|27.21|27.13|27.23|27.15|27.19|27.11|24
1656315250000|2022-06-27 07:34:10|27.24|27.16|27.2|27.12|27.24|27.16|27.19|27.11|3
1656315260000|2022-06-27 07:34:20|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|0
1656315290000|2022-06-27 07:34:50|27.17|27.09|27.19|27.11|27.19|27.11|27.16|27.08|6
1656315340000|2022-06-27 07:35:40|||||||||2
1656315350000|2022-06-27 07:35:50|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|1
1656315400000|2022-06-27 07:36:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|3
1656315410000|2022-06-27 07:36:50|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|1
1656315420000|2022-06-27 07:37:00|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|0
1656315430000|2022-06-27 07:37:10|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1656315450000|2022-06-27 07:37:30|||||||||1
1656315500000|2022-06-27 07:38:20|||||||||15
1656315520000|2022-06-27 07:38:40|27.19|27.11|27.21|27.13|27.21|27.13|27.18|27.1|10
1656315530000|2022-06-27 07:38:50|||||||||1
1656315760000|2022-06-27 07:42:40|||||||||2
1656315820000|2022-06-27 07:43:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|25
1656315830000|2022-06-27 07:43:50|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1656315860000|2022-06-27 07:44:20|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|7
1656315930000|2022-06-27 07:45:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|2
1656316100000|2022-06-27 07:48:20|||||||||50
1656316110000|2022-06-27 07:48:30|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|19
1656316120000|2022-06-27 07:48:40|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|83
1656316150000|2022-06-27 07:49:10|||||||||3
1656316220000|2022-06-27 07:50:20|||||||||13
1656316230000|2022-06-27 07:50:30|||||||||2
1656316280000|2022-06-27 07:51:20|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|6
1656316310000|2022-06-27 07:51:50|||||||||8
1656316360000|2022-06-27 07:52:40|||||||||4
1656316370000|2022-06-27 07:52:50|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|2
1656316390000|2022-06-27 07:53:10|||||||||30
1656316400000|2022-06-27 07:53:20|||||||||6
1656316430000|2022-06-27 07:53:50|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|29
1656316440000|2022-06-27 07:54:00|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|4
1656316450000|2022-06-27 07:54:10|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1656316460000|2022-06-27 07:54:20|||||||||6
1656316470000|2022-06-27 07:54:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1656316480000|2022-06-27 07:54:40|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1656316490000|2022-06-27 07:54:50|||||||||6
1656316510000|2022-06-27 07:55:10|||||||||5
1656316520000|2022-06-27 07:55:20|||||||||6
1656316550000|2022-06-27 07:55:50|||||||||6
1656316580000|2022-06-27 07:56:20|||||||||8
1656316610000|2022-06-27 07:56:50|||||||||6
1656316640000|2022-06-27 07:57:20|||||||||6
1656316670000|2022-06-27 07:57:50|||||||||4
1656316700000|2022-06-27 07:58:20|||||||||1
1656316740000|2022-06-27 07:59:00|||||||||10
1656316760000|2022-06-27 07:59:20|||||||||1
1656316790000|2022-06-27 07:59:50|||||||||13
1656316830000|2022-06-27 08:00:30|27.15|27.07|27.14|27.06|27.15|27.07|27.11|27.03|22
1656316840000|2022-06-27 08:00:40|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1656316880000|2022-06-27 08:01:20|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1656316890000|2022-06-27 08:01:30|27.14|27.06|27.14|27.06|27.15|27.07|27.12|27.04|6
1656316910000|2022-06-27 08:01:50|27.11|27.03|27.1|27.02|27.11|27.03|27.1|27.02|4
1656316920000|2022-06-27 08:02:00|27.09|27.01|27.09|27.01|27.11|27.03|27.09|27.01|0
1656316930000|2022-06-27 08:02:10|27.1|27.02|27.09|27.01|27.1|27.02|27.09|27.01|10
1656316980000|2022-06-27 08:03:00|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|3
1656317020000|2022-06-27 08:03:40|||||||||30
1656317080000|2022-06-27 08:04:40|||||||||1
1656317100000|2022-06-27 08:05:00|27.08|27|27.06|26.98|27.08|27|27.06|26.98|5
1656317110000|2022-06-27 08:05:10|||||||||6
1656317120000|2022-06-27 08:05:20|||||||||40
1656317130000|2022-06-27 08:05:30|27.03|26.95|27.06|26.98|27.06|26.98|27.03|26.95|8
1656317140000|2022-06-27 08:05:40|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1656317150000|2022-06-27 08:05:50|27.08|27|27.08|27|27.08|27|27.08|27|0
1656317170000|2022-06-27 08:06:10|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|28
1656317230000|2022-06-27 08:07:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1656317240000|2022-06-27 08:07:20|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|56
1656317250000|2022-06-27 08:07:30|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|3
1656317270000|2022-06-27 08:07:50|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1656317280000|2022-06-27 08:08:00|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|0
1656317290000|2022-06-27 08:08:10|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1656317300000|2022-06-27 08:08:20|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|0
1656317310000|2022-06-27 08:08:30|27.13|27.05|27.12|27.04|27.13|27.05|27.11|27.03|0
1656317320000|2022-06-27 08:08:40|27.11|27.03|27.12|27.04|27.12|27.04|27.11|27.03|0
1656317330000|2022-06-27 08:08:50|27.13|27.05|27.13|27.05|27.13|27.05|27.12|27.04|0
1656317340000|2022-06-27 08:09:00|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|15
1656317350000|2022-06-27 08:09:10|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|65
1656317360000|2022-06-27 08:09:20|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|10
1656317450000|2022-06-27 08:10:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|2
1656317460000|2022-06-27 08:11:00|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|1
1656317470000|2022-06-27 08:11:10|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|0
1656317500000|2022-06-27 08:11:40|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1656317520000|2022-06-27 08:12:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1656317570000|2022-06-27 08:12:50|27.12|27.04|27.11|27.03|27.16|27.08|27.11|27.03|15
1656317700000|2022-06-27 08:15:00|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1656317710000|2022-06-27 08:15:10|27.13|27.05|27.11|27.03|27.13|27.05|27.11|27.03|0
1656317840000|2022-06-27 08:17:20|27.12|27.04|27.12|27.04|27.16|27.08|27.12|27.04|36
1656317850000|2022-06-27 08:17:30|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1656317860000|2022-06-27 08:17:40|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|75
1656317870000|2022-06-27 08:17:50|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|78
1656317890000|2022-06-27 08:18:10|||||||||1
1656318010000|2022-06-27 08:20:10|||||||||1
1656318020000|2022-06-27 08:20:20|||||||||22
1656318030000|2022-06-27 08:20:30|27.16|27.08|27.16|27.08|27.18|27.1|27.16|27.08|1
1656318080000|2022-06-27 08:21:20|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|71
1656318210000|2022-06-27 08:23:30|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|9
1656318220000|2022-06-27 08:23:40|||||||||13
1656318310000|2022-06-27 08:25:10|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|3
1656318320000|2022-06-27 08:25:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1656318340000|2022-06-27 08:25:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|3
1656318350000|2022-06-27 08:25:50|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1656318370000|2022-06-27 08:26:10|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|34
1656318500000|2022-06-27 08:28:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|8
1656318510000|2022-06-27 08:28:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1656318520000|2022-06-27 08:28:40|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|0
1656318550000|2022-06-27 08:29:10|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|3
1656318740000|2022-06-27 08:32:20|||||||||71
1656318760000|2022-06-27 08:32:40|||||||||7
1656318770000|2022-06-27 08:32:50|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|8
1656318800000|2022-06-27 08:33:20|27.14|27.06|27.18|27.1|27.18|27.1|27.13|27.05|0
1656318810000|2022-06-27 08:33:30|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1656318830000|2022-06-27 08:33:50|27.16|27.08|27.16|27.08|27.16|27.08|27.13|27.05|11
1656318840000|2022-06-27 08:34:00|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|0
1656318850000|2022-06-27 08:34:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|8
1656318860000|2022-06-27 08:34:20|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|29
1656318870000|2022-06-27 08:34:30|27.18|27.1|27.18|27.1|27.18|27.1|27.17|27.09|0
1656318880000|2022-06-27 08:34:40|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1656318900000|2022-06-27 08:35:00|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1656318930000|2022-06-27 08:35:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1656318960000|2022-06-27 08:36:00|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1656318980000|2022-06-27 08:36:20|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|19
1656319000000|2022-06-27 08:36:40|27.18|27.1|27.19|27.11|27.19|27.11|27.18|27.1|11
1656319010000|2022-06-27 08:36:50|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1656319060000|2022-06-27 08:37:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|5
1656319070000|2022-06-27 08:37:50|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|21
1656319080000|2022-06-27 08:38:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|8
1656319110000|2022-06-27 08:38:30|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|14
1656319140000|2022-06-27 08:39:00|||||||||1
1656319150000|2022-06-27 08:39:10|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|115
1656319160000|2022-06-27 08:39:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|16
1656319170000|2022-06-27 08:39:30|||||||||4
1656319180000|2022-06-27 08:39:40|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|3
1656319190000|2022-06-27 08:39:50|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|3
1656319220000|2022-06-27 08:40:20|27.29|27.21|27.27|27.19|27.29|27.21|27.26|27.18|12
1656319230000|2022-06-27 08:40:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656319250000|2022-06-27 08:40:50|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|43
1656319310000|2022-06-27 08:41:50|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|32
1656319400000|2022-06-27 08:43:20|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1656319410000|2022-06-27 08:43:30|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|7
1656319420000|2022-06-27 08:43:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|15
1656319430000|2022-06-27 08:43:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656319470000|2022-06-27 08:44:30|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|19
1656319490000|2022-06-27 08:44:50|27.31|27.23|27.31|27.23|27.32|27.24|27.31|27.23|3
1656319510000|2022-06-27 08:45:10|||||||||24
1656319530000|2022-06-27 08:45:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656319560000|2022-06-27 08:46:00|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|5
1656319580000|2022-06-27 08:46:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656319650000|2022-06-27 08:47:30|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656319660000|2022-06-27 08:47:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656319670000|2022-06-27 08:47:50|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|7
1656319680000|2022-06-27 08:48:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1656319740000|2022-06-27 08:49:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656319750000|2022-06-27 08:49:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656319760000|2022-06-27 08:49:20|27.34|27.26|27.34|27.26|27.36|27.28|27.34|27.26|0
1656319770000|2022-06-27 08:49:30|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656319800000|2022-06-27 08:50:00|27.35|27.27|27.34|27.26|27.35|27.27|27.31|27.23|5
1656319810000|2022-06-27 08:50:10|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656319830000|2022-06-27 08:50:30|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|0
1656319840000|2022-06-27 08:50:40|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1656319850000|2022-06-27 08:50:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656319860000|2022-06-27 08:51:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656319930000|2022-06-27 08:52:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|18
1656319990000|2022-06-27 08:53:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|6
1656320020000|2022-06-27 08:53:40|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|0
1656320030000|2022-06-27 08:53:50|27.39|27.31|27.4|27.32|27.4|27.32|27.39|27.31|0
1656320040000|2022-06-27 08:54:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656320050000|2022-06-27 08:54:10|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1656320060000|2022-06-27 08:54:20|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1656320090000|2022-06-27 08:54:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656320100000|2022-06-27 08:55:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656320120000|2022-06-27 08:55:20|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1656320160000|2022-06-27 08:56:00|||||||||1
1656320180000|2022-06-27 08:56:20|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|1
1656320220000|2022-06-27 08:57:00|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|2
1656320230000|2022-06-27 08:57:10|27.37|27.29|27.37|27.29|27.39|27.31|27.36|27.28|28
1656320240000|2022-06-27 08:57:20|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656320250000|2022-06-27 08:57:30|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656320260000|2022-06-27 08:57:40|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|0
1656320270000|2022-06-27 08:57:50|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1656320400000|2022-06-27 09:00:00|27.37|27.29|27.39|27.31|27.39|27.31|27.36|27.28|4
1656320410000|2022-06-27 09:00:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|25
1656320470000|2022-06-27 09:01:10|27.34|27.26|27.34|27.26|27.35|27.27|27.34|27.26|0
1656320480000|2022-06-27 09:01:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656320510000|2022-06-27 09:01:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656320540000|2022-06-27 09:02:20|27.32|27.24|27.32|27.24|27.32|27.24|27.31|27.23|1
1656320550000|2022-06-27 09:02:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656320590000|2022-06-27 09:03:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656320600000|2022-06-27 09:03:20|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1656320610000|2022-06-27 09:03:30|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1656320630000|2022-06-27 09:03:50|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1656320660000|2022-06-27 09:04:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656320690000|2022-06-27 09:04:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|34
1656320700000|2022-06-27 09:05:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656320710000|2022-06-27 09:05:10|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1656320730000|2022-06-27 09:05:30|||||||||7
1656320840000|2022-06-27 09:07:20|27.4|27.32|27.4|27.32|27.4|27.32|27.39|27.31|0
1656320850000|2022-06-27 09:07:30|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1656320860000|2022-06-27 09:07:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|1
1656320940000|2022-06-27 09:09:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|100
1656320950000|2022-06-27 09:09:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|5
1656321010000|2022-06-27 09:10:10|||||||||33
1656321030000|2022-06-27 09:10:30|||||||||25
1656321120000|2022-06-27 09:12:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|2
1656321130000|2022-06-27 09:12:10|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|1
1656321140000|2022-06-27 09:12:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656321160000|2022-06-27 09:12:40|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|0
1656321170000|2022-06-27 09:12:50|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|0
1656321180000|2022-06-27 09:13:00|27.36|27.28|27.36|27.28|27.36|27.28|27.35|27.27|0
1656321190000|2022-06-27 09:13:10|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656321200000|2022-06-27 09:13:20|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656321230000|2022-06-27 09:13:50|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656321300000|2022-06-27 09:15:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|5
1656321310000|2022-06-27 09:15:10|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|20
1656321360000|2022-06-27 09:16:00|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|0
1656321370000|2022-06-27 09:16:10|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1656321380000|2022-06-27 09:16:20|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1656321390000|2022-06-27 09:16:30|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1656321520000|2022-06-27 09:18:40|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|17
1656321530000|2022-06-27 09:18:50|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1656321540000|2022-06-27 09:19:00|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|0
1656321550000|2022-06-27 09:19:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656321560000|2022-06-27 09:19:20|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|2
1656321640000|2022-06-27 09:20:40|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|2
1656321660000|2022-06-27 09:21:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|51
1656321670000|2022-06-27 09:21:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656321740000|2022-06-27 09:22:20|||||||||27
1656321760000|2022-06-27 09:22:40|||||||||4
1656321770000|2022-06-27 09:22:50|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|1
1656321780000|2022-06-27 09:23:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|9
1656321910000|2022-06-27 09:25:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|16
1656321920000|2022-06-27 09:25:20|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|0
1656321930000|2022-06-27 09:25:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656322070000|2022-06-27 09:27:50|||||||||33
1656322080000|2022-06-27 09:28:00|27.38|27.3|27.38|27.3|27.38|27.3|27.37|27.29|0
1656322100000|2022-06-27 09:28:20|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656322110000|2022-06-27 09:28:30|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|0
1656322120000|2022-06-27 09:28:40|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|0
1656322130000|2022-06-27 09:28:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656322140000|2022-06-27 09:29:00|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|3
1656322160000|2022-06-27 09:29:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1656322170000|2022-06-27 09:29:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656322180000|2022-06-27 09:29:40|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1656322190000|2022-06-27 09:29:50|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1656322200000|2022-06-27 09:30:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656322210000|2022-06-27 09:30:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1656322320000|2022-06-27 09:32:00|||||||||6
1656322400000|2022-06-27 09:33:20|27.39|27.31|27.43|27.35|27.43|27.35|27.39|27.31|17
1656322410000|2022-06-27 09:33:30|||||||||4
1656322420000|2022-06-27 09:33:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|33
1656322440000|2022-06-27 09:34:00|||||||||5
1656322550000|2022-06-27 09:35:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|2
1656322580000|2022-06-27 09:36:20|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|1
1656322590000|2022-06-27 09:36:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|5
1656322610000|2022-06-27 09:36:50|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|19
1656322620000|2022-06-27 09:37:00|27.48|27.4|27.51|27.43|27.51|27.43|27.47|27.39|16
1656322630000|2022-06-27 09:37:10|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|2
1656322760000|2022-06-27 09:39:20|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1656322780000|2022-06-27 09:39:40|||||||||1
1656323220000|2022-06-27 09:47:00|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|91
1656323230000|2022-06-27 09:47:10|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1656323240000|2022-06-27 09:47:20|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1656323250000|2022-06-27 09:47:30|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1656323270000|2022-06-27 09:47:50|27.47|27.39|27.47|27.39|27.47|27.39|27.46|27.38|0
1656323290000|2022-06-27 09:48:10|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|0
1656323300000|2022-06-27 09:48:20|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1656323310000|2022-06-27 09:48:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|8
1656323320000|2022-06-27 09:48:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1656323350000|2022-06-27 09:49:10|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|3
1656323380000|2022-06-27 09:49:40|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656323400000|2022-06-27 09:50:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1656323420000|2022-06-27 09:50:20|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656323430000|2022-06-27 09:50:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|10
1656323460000|2022-06-27 09:51:00|27.5|27.42|27.47|27.39|27.5|27.42|27.47|27.39|14
1656323470000|2022-06-27 09:51:10|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1656323480000|2022-06-27 09:51:20|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|26
1656323490000|2022-06-27 09:51:30|27.48|27.4|27.47|27.39|27.48|27.4|27.46|27.38|0
1656323500000|2022-06-27 09:51:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1656323510000|2022-06-27 09:51:50|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656323520000|2022-06-27 09:52:00|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1656323570000|2022-06-27 09:52:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|34
1656323630000|2022-06-27 09:53:50|||||||||1
1656323650000|2022-06-27 09:54:10|27.46|27.38|27.46|27.38|27.48|27.4|27.45|27.37|17
1656323660000|2022-06-27 09:54:20|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|4
1656323670000|2022-06-27 09:54:30|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1656323680000|2022-06-27 09:54:40|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|8
1656323690000|2022-06-27 09:54:50|27.45|27.37|27.46|27.38|27.48|27.4|27.44|27.36|0
1656323710000|2022-06-27 09:55:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656323720000|2022-06-27 09:55:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1656323770000|2022-06-27 09:56:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656323780000|2022-06-27 09:56:20|27.48|27.4|27.47|27.39|27.48|27.4|27.46|27.38|0
1656323790000|2022-06-27 09:56:30|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|0
1656323850000|2022-06-27 09:57:30|27.47|27.39|27.43|27.35|27.47|27.39|27.43|27.35|0
1656323860000|2022-06-27 09:57:40|||||||||6
1656323890000|2022-06-27 09:58:10|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|7
1656323900000|2022-06-27 09:58:20|27.47|27.39|27.48|27.4|27.48|27.4|27.46|27.38|0
1656323930000|2022-06-27 09:58:50|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|1
1656323940000|2022-06-27 09:59:00|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|0
1656323950000|2022-06-27 09:59:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656323960000|2022-06-27 09:59:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1656324000000|2022-06-27 10:00:00|27.47|27.39|27.44|27.36|27.47|27.39|27.44|27.36|18
1656324020000|2022-06-27 10:00:20|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1656324030000|2022-06-27 10:00:30|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1656324040000|2022-06-27 10:00:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1656324050000|2022-06-27 10:00:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1656324060000|2022-06-27 10:01:00|27.47|27.39|27.44|27.36|27.47|27.39|27.44|27.36|0
1656324070000|2022-06-27 10:01:10|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1656324080000|2022-06-27 10:01:20|||||||||1
1656324250000|2022-06-27 10:04:10|27.43|27.35|27.43|27.35|27.44|27.36|27.43|27.35|0
1656324260000|2022-06-27 10:04:20|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1656324280000|2022-06-27 10:04:40|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1656324290000|2022-06-27 10:04:50|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1656324300000|2022-06-27 10:05:00|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|0
1656324310000|2022-06-27 10:05:10|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|23
1656324460000|2022-06-27 10:07:40|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|20
1656324470000|2022-06-27 10:07:50|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1656324480000|2022-06-27 10:08:00|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|0
1656324500000|2022-06-27 10:08:20|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1656324550000|2022-06-27 10:09:10|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|2
1656324560000|2022-06-27 10:09:20|27.48|27.4|27.48|27.4|27.49|27.41|27.48|27.4|0
1656324570000|2022-06-27 10:09:30|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|10
1656324580000|2022-06-27 10:09:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656324590000|2022-06-27 10:09:50|27.48|27.4|27.51|27.43|27.51|27.43|27.48|27.4|0
1656324600000|2022-06-27 10:10:00|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|4
1656324620000|2022-06-27 10:10:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|1
1656324640000|2022-06-27 10:10:40|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1656324650000|2022-06-27 10:10:50|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1656324660000|2022-06-27 10:11:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1656324670000|2022-06-27 10:11:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656324690000|2022-06-27 10:11:30|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|0
1656324700000|2022-06-27 10:11:40|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1656324710000|2022-06-27 10:11:50|27.52|27.44|27.52|27.44|27.53|27.45|27.51|27.43|0
1656324720000|2022-06-27 10:12:00|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1656324740000|2022-06-27 10:12:20|27.52|27.44|27.52|27.44|27.52|27.44|27.51|27.43|0
1656324750000|2022-06-27 10:12:30|27.53|27.45|27.53|27.45|27.53|27.45|27.51|27.43|0
1656324770000|2022-06-27 10:12:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|179
1656324780000|2022-06-27 10:13:00|||||||||1
1656324800000|2022-06-27 10:13:20|||||||||70
1656324890000|2022-06-27 10:14:50|27.58|27.5|27.61|27.53|27.61|27.53|27.57|27.49|109
1656324900000|2022-06-27 10:15:00|27.59|27.51|27.59|27.51|27.61|27.53|27.56|27.48|14
1656324910000|2022-06-27 10:15:10|27.61|27.53|27.61|27.53|27.61|27.53|27.59|27.51|0
1656324920000|2022-06-27 10:15:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656324940000|2022-06-27 10:15:40|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1656324950000|2022-06-27 10:15:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1656324960000|2022-06-27 10:16:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1656324980000|2022-06-27 10:16:20|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|26
1656324990000|2022-06-27 10:16:30|27.61|27.53|27.61|27.53|27.61|27.53|27.58|27.5|14
1656325010000|2022-06-27 10:16:50|||||||||1
1656325020000|2022-06-27 10:17:00|||||||||25
1656325030000|2022-06-27 10:17:10|||||||||1
1656325040000|2022-06-27 10:17:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|18
1656325070000|2022-06-27 10:17:50|||||||||28
1656325080000|2022-06-27 10:18:00|||||||||18
1656325090000|2022-06-27 10:18:10|||||||||16
1656325110000|2022-06-27 10:18:30|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|166
1656325130000|2022-06-27 10:18:50|||||||||2
1656325310000|2022-06-27 10:21:50|27.56|27.48|27.57|27.49|27.57|27.49|27.54|27.46|91
1656325320000|2022-06-27 10:22:00|27.59|27.51|27.56|27.48|27.59|27.51|27.56|27.48|133
1656325330000|2022-06-27 10:22:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1656325350000|2022-06-27 10:22:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|2
1656325370000|2022-06-27 10:22:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|9
1656325380000|2022-06-27 10:23:00|27.54|27.46|27.57|27.49|27.59|27.51|27.54|27.46|9
1656325390000|2022-06-27 10:23:10|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656325400000|2022-06-27 10:23:20|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656325410000|2022-06-27 10:23:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656325420000|2022-06-27 10:23:40|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1656325430000|2022-06-27 10:23:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656325470000|2022-06-27 10:24:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656325490000|2022-06-27 10:24:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656325500000|2022-06-27 10:25:00|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656325510000|2022-06-27 10:25:10|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656325530000|2022-06-27 10:25:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656325560000|2022-06-27 10:26:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656325570000|2022-06-27 10:26:10|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656325640000|2022-06-27 10:27:20|27.59|27.51|27.64|27.56|27.67|27.59|27.59|27.51|139
1656325650000|2022-06-27 10:27:30|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|47
1656325660000|2022-06-27 10:27:40|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1656325670000|2022-06-27 10:27:50|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1656325680000|2022-06-27 10:28:00|27.59|27.51|27.59|27.51|27.6|27.52|27.59|27.51|0
1656325700000|2022-06-27 10:28:20|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1656325710000|2022-06-27 10:28:30|27.64|27.56|27.6|27.52|27.64|27.56|27.6|27.52|6
1656325720000|2022-06-27 10:28:40|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|0
1656325740000|2022-06-27 10:29:00|27.59|27.51|27.59|27.51|27.6|27.52|27.59|27.51|0
1656325750000|2022-06-27 10:29:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1656325760000|2022-06-27 10:29:20|27.61|27.53|27.61|27.53|27.61|27.53|27.6|27.52|0
1656325770000|2022-06-27 10:29:30|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|13
1656325790000|2022-06-27 10:29:50|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1656325810000|2022-06-27 10:30:10|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1656325820000|2022-06-27 10:30:20|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1656325830000|2022-06-27 10:30:30|27.6|27.52|27.62|27.54|27.62|27.54|27.59|27.51|2
1656325840000|2022-06-27 10:30:40|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1656325850000|2022-06-27 10:30:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656325860000|2022-06-27 10:31:00|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1656325870000|2022-06-27 10:31:10|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1656325880000|2022-06-27 10:31:20|27.59|27.51|27.59|27.51|27.6|27.52|27.59|27.51|0
1656325890000|2022-06-27 10:31:30|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|0
1656325920000|2022-06-27 10:32:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|5
1656325940000|2022-06-27 10:32:20|||||||||6
1656325950000|2022-06-27 10:32:30|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|2
1656325970000|2022-06-27 10:32:50|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|19
1656325980000|2022-06-27 10:33:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1656326000000|2022-06-27 10:33:20|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|0
1656326010000|2022-06-27 10:33:30|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1656326020000|2022-06-27 10:33:40|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1656326040000|2022-06-27 10:34:00|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1656326050000|2022-06-27 10:34:10|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|0
1656326060000|2022-06-27 10:34:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656326070000|2022-06-27 10:34:30|||||||||1
1656326080000|2022-06-27 10:34:40|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1656326090000|2022-06-27 10:34:50|27.6|27.52|27.59|27.51|27.61|27.53|27.59|27.51|0
1656326100000|2022-06-27 10:35:00|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1656326120000|2022-06-27 10:35:20|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|29
1656326130000|2022-06-27 10:35:30|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|1
1656326140000|2022-06-27 10:35:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656326150000|2022-06-27 10:35:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656326180000|2022-06-27 10:36:20|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|0
1656326190000|2022-06-27 10:36:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656326200000|2022-06-27 10:36:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656326210000|2022-06-27 10:36:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656326220000|2022-06-27 10:37:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656326230000|2022-06-27 10:37:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1656326240000|2022-06-27 10:37:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656326260000|2022-06-27 10:37:40|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|5
1656326270000|2022-06-27 10:37:50|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1656326300000|2022-06-27 10:38:20|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|0
1656326330000|2022-06-27 10:38:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656326560000|2022-06-27 10:42:40|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|6
1656326600000|2022-06-27 10:43:20|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656326610000|2022-06-27 10:43:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656326620000|2022-06-27 10:43:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656326630000|2022-06-27 10:43:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656326650000|2022-06-27 10:44:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656326680000|2022-06-27 10:44:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656326690000|2022-06-27 10:44:50|||||||||28
1656326700000|2022-06-27 10:45:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656326750000|2022-06-27 10:45:50|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656326760000|2022-06-27 10:46:00|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656326770000|2022-06-27 10:46:10|27.55|27.47|27.54|27.46|27.56|27.48|27.54|27.46|0
1656326780000|2022-06-27 10:46:20|27.55|27.47|27.56|27.48|27.56|27.48|27.54|27.46|0
1656326800000|2022-06-27 10:46:40|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|16
1656326810000|2022-06-27 10:46:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656326820000|2022-06-27 10:47:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|8
1656326870000|2022-06-27 10:47:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|2
1656326880000|2022-06-27 10:48:00|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|0
1656326890000|2022-06-27 10:48:10|27.56|27.48|27.56|27.48|27.59|27.51|27.56|27.48|0
1656326930000|2022-06-27 10:48:50|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|1
1656326950000|2022-06-27 10:49:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1656326960000|2022-06-27 10:49:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1656326970000|2022-06-27 10:49:30|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|0
1656327020000|2022-06-27 10:50:20|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1656327120000|2022-06-27 10:52:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|112
1656327260000|2022-06-27 10:54:20|||||||||1
1656327330000|2022-06-27 10:55:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656327340000|2022-06-27 10:55:40|27.53|27.45|27.54|27.46|27.54|27.46|27.53|27.45|0
1656327360000|2022-06-27 10:56:00|27.53|27.45|27.51|27.43|27.54|27.46|27.51|27.43|0
1656327420000|2022-06-27 10:57:00|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|13
1656327490000|2022-06-27 10:58:10|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|6
1656327500000|2022-06-27 10:58:20|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|5
1656327570000|2022-06-27 10:59:30|27.47|27.39|27.48|27.4|27.48|27.4|27.47|27.39|2
1656327640000|2022-06-27 11:00:40|27.49|27.41|27.51|27.43|27.51|27.43|27.48|27.4|3
1656327650000|2022-06-27 11:00:50|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1656327820000|2022-06-27 11:03:40|||||||||1
1656328090000|2022-06-27 11:08:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|1
1656328100000|2022-06-27 11:08:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1656328150000|2022-06-27 11:09:10|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|63
1656328160000|2022-06-27 11:09:20|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1656328180000|2022-06-27 11:09:40|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|17
1656328270000|2022-06-27 11:11:10|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|9
1656328280000|2022-06-27 11:11:20|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1656328340000|2022-06-27 11:12:20|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1656328400000|2022-06-27 11:13:20|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1656328430000|2022-06-27 11:13:50|||||||||1
1656328800000|2022-06-27 11:20:00|||||||||2
1656328990000|2022-06-27 11:23:10|||||||||1
1656329090000|2022-06-27 11:24:50|||||||||1
1656329100000|2022-06-27 11:25:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1656329110000|2022-06-27 11:25:10|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|5
1656329230000|2022-06-27 11:27:10|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|37
1656329240000|2022-06-27 11:27:20|27.53|27.45|27.54|27.46|27.54|27.46|27.52|27.44|0
1656329250000|2022-06-27 11:27:30|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|0
1656329280000|2022-06-27 11:28:00|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656329290000|2022-06-27 11:28:10|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656329310000|2022-06-27 11:28:30|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656329320000|2022-06-27 11:28:40|27.55|27.47|27.55|27.47|27.56|27.48|27.54|27.46|0
1656329330000|2022-06-27 11:28:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656329340000|2022-06-27 11:29:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656329420000|2022-06-27 11:30:20|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1656329450000|2022-06-27 11:30:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656329520000|2022-06-27 11:32:00|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1656329630000|2022-06-27 11:33:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656329640000|2022-06-27 11:34:00|27.49|27.41|27.47|27.39|27.5|27.42|27.47|27.39|36
1656329650000|2022-06-27 11:34:10|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1656329690000|2022-06-27 11:34:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|172
1656329890000|2022-06-27 11:38:10|||||||||1
1656329900000|2022-06-27 11:38:20|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|3
1656330020000|2022-06-27 11:40:20|||||||||1
1656330080000|2022-06-27 11:41:20|||||||||17
1656330100000|2022-06-27 11:41:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|6
1656330110000|2022-06-27 11:41:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|4
1656330250000|2022-06-27 11:44:10|||||||||1
1656330290000|2022-06-27 11:44:50|||||||||2
1656330310000|2022-06-27 11:45:10|||||||||26
1656330570000|2022-06-27 11:49:30|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|3
1656330580000|2022-06-27 11:49:40|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|3
1656330600000|2022-06-27 11:50:00|27.47|27.39|27.47|27.39|27.47|27.39|27.46|27.38|7
1656330610000|2022-06-27 11:50:10|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656330790000|2022-06-27 11:53:10|||||||||280
1656330880000|2022-06-27 11:54:40|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656330890000|2022-06-27 11:54:50|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|55
1656330910000|2022-06-27 11:55:10|||||||||28
1656330980000|2022-06-27 11:56:20|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|45
1656330990000|2022-06-27 11:56:30|||||||||2
1656331000000|2022-06-27 11:56:40|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|6
1656331010000|2022-06-27 11:56:50|||||||||5
1656331020000|2022-06-27 11:57:00|||||||||2
1656331210000|2022-06-27 12:00:10|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|70
1656331220000|2022-06-27 12:00:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656331240000|2022-06-27 12:00:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|4
1656331250000|2022-06-27 12:00:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656331270000|2022-06-27 12:01:10|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|15
1656331300000|2022-06-27 12:01:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|1
1656331310000|2022-06-27 12:01:50|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1656331340000|2022-06-27 12:02:20|||||||||1
1656331540000|2022-06-27 12:05:40|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|9
1656331560000|2022-06-27 12:06:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|2
1656331590000|2022-06-27 12:06:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656331600000|2022-06-27 12:06:40|27.51|27.43|27.47|27.39|27.51|27.43|27.46|27.38|25
1656331610000|2022-06-27 12:06:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656331630000|2022-06-27 12:07:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656331640000|2022-06-27 12:07:20|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|25
1656331650000|2022-06-27 12:07:30|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|2
1656331730000|2022-06-27 12:08:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|28
1656331740000|2022-06-27 12:09:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656331750000|2022-06-27 12:09:10|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|26
1656331760000|2022-06-27 12:09:20|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1656331770000|2022-06-27 12:09:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656331780000|2022-06-27 12:09:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|14
1656331800000|2022-06-27 12:10:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|2
1656331810000|2022-06-27 12:10:10|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1656331870000|2022-06-27 12:11:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656331880000|2022-06-27 12:11:20|27.51|27.43|27.51|27.43|27.51|27.43|27.5|27.42|3
1656331930000|2022-06-27 12:12:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656331940000|2022-06-27 12:12:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656331950000|2022-06-27 12:12:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656331960000|2022-06-27 12:12:40|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|0
1656332010000|2022-06-27 12:13:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656332020000|2022-06-27 12:13:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656332090000|2022-06-27 12:14:50|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|0
1656332100000|2022-06-27 12:15:00|27.5|27.42|27.5|27.42|27.51|27.43|27.5|27.42|0
1656332110000|2022-06-27 12:15:10|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656332120000|2022-06-27 12:15:20|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|38
1656332130000|2022-06-27 12:15:30|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656332140000|2022-06-27 12:15:40|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|35
1656332150000|2022-06-27 12:15:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656332210000|2022-06-27 12:16:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656332220000|2022-06-27 12:17:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656332270000|2022-06-27 12:17:50|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|19
1656332320000|2022-06-27 12:18:40|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|5
1656332340000|2022-06-27 12:19:00|27.52|27.44|27.51|27.43|27.54|27.46|27.51|27.43|1
1656332390000|2022-06-27 12:19:50|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|7
1656332400000|2022-06-27 12:20:00|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|5
1656332410000|2022-06-27 12:20:10|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1656332420000|2022-06-27 12:20:20|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1656332430000|2022-06-27 12:20:30|27.47|27.39|27.49|27.41|27.49|27.41|27.46|27.38|0
1656332460000|2022-06-27 12:21:00|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|7
1656332470000|2022-06-27 12:21:10|27.47|27.39|27.47|27.39|27.49|27.41|27.47|27.39|0
1656332480000|2022-06-27 12:21:20|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|0
1656332510000|2022-06-27 12:21:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1656332520000|2022-06-27 12:22:00|27.47|27.39|27.47|27.39|27.47|27.39|27.46|27.38|0
1656332530000|2022-06-27 12:22:10|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|0
1656332540000|2022-06-27 12:22:20|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|0
1656332580000|2022-06-27 12:23:00|27.47|27.39|27.49|27.41|27.51|27.43|27.47|27.39|0
1656332620000|2022-06-27 12:23:40|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|0
1656332630000|2022-06-27 12:23:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656332640000|2022-06-27 12:24:00|||||||||7
1656332670000|2022-06-27 12:24:30|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1656332740000|2022-06-27 12:25:40|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1656332830000|2022-06-27 12:27:10|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|10
1656332840000|2022-06-27 12:27:20|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1656332900000|2022-06-27 12:28:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656332910000|2022-06-27 12:28:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656332950000|2022-06-27 12:29:10|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656332960000|2022-06-27 12:29:20|27.55|27.47|27.55|27.47|27.56|27.48|27.55|27.47|0
1656332980000|2022-06-27 12:29:40|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|2
1656332990000|2022-06-27 12:29:50|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|9
1656333000000|2022-06-27 12:30:00|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|0
1656333010000|2022-06-27 12:30:10|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|1
1656333020000|2022-06-27 12:30:20|||||||||1
1656333030000|2022-06-27 12:30:30|||||||||1
1656333070000|2022-06-27 12:31:10|||||||||1
1656333090000|2022-06-27 12:31:30|27.57|27.49|27.57|27.49|27.57|27.49|27.56|27.48|2
1656333100000|2022-06-27 12:31:40|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|0
1656333110000|2022-06-27 12:31:50|27.56|27.48|27.56|27.48|27.57|27.49|27.54|27.46|0
1656333130000|2022-06-27 12:32:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1656333140000|2022-06-27 12:32:20|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|3
1656333150000|2022-06-27 12:32:30|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|2
1656333160000|2022-06-27 12:32:40|||||||||1
1656333260000|2022-06-27 12:34:20|||||||||8
1656333270000|2022-06-27 12:34:30|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|1
1656333280000|2022-06-27 12:34:40|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1656333290000|2022-06-27 12:34:50|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|0
1656333300000|2022-06-27 12:35:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656333310000|2022-06-27 12:35:10|||||||||12
1656333330000|2022-06-27 12:35:30|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|2
1656333340000|2022-06-27 12:35:40|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1656333360000|2022-06-27 12:36:00|||||||||1
1656333430000|2022-06-27 12:37:10|27.56|27.48|27.55|27.47|27.56|27.48|27.54|27.46|8
1656333440000|2022-06-27 12:37:20|27.56|27.48|27.57|27.49|27.59|27.51|27.56|27.48|5
1656333450000|2022-06-27 12:37:30|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|0
1656333460000|2022-06-27 12:37:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656333470000|2022-06-27 12:37:50|27.56|27.48|27.56|27.48|27.56|27.48|27.55|27.47|0
1656333480000|2022-06-27 12:38:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656333500000|2022-06-27 12:38:20|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|0
1656333670000|2022-06-27 12:41:10|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|11
1656333700000|2022-06-27 12:41:40|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656333720000|2022-06-27 12:42:00|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|0
1656333790000|2022-06-27 12:43:10|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|5
1656333860000|2022-06-27 12:44:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656333870000|2022-06-27 12:44:30|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|0
1656333880000|2022-06-27 12:44:40|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1656333910000|2022-06-27 12:45:10|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1656333940000|2022-06-27 12:45:40|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|21
1656333950000|2022-06-27 12:45:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656333960000|2022-06-27 12:46:00|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1656334000000|2022-06-27 12:46:40|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|5
1656334020000|2022-06-27 12:47:00|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1656334260000|2022-06-27 12:51:00|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|10
1656334280000|2022-06-27 12:51:20|27.52|27.44|27.54|27.46|27.56|27.48|27.52|27.44|2
1656334290000|2022-06-27 12:51:30|27.55|27.47|27.56|27.48|27.56|27.48|27.54|27.46|0
1656334300000|2022-06-27 12:51:40|||||||||1
1656334380000|2022-06-27 12:53:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656334390000|2022-06-27 12:53:10|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656334450000|2022-06-27 12:54:10|||||||||20
1656334530000|2022-06-27 12:55:30|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|19
1656334600000|2022-06-27 12:56:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|25
1656334610000|2022-06-27 12:56:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656334640000|2022-06-27 12:57:20|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|15
1656334650000|2022-06-27 12:57:30|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|2
1656334660000|2022-06-27 12:57:40|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|4
1656334690000|2022-06-27 12:58:10|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656334710000|2022-06-27 12:58:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|10
1656334720000|2022-06-27 12:58:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|10
1656334730000|2022-06-27 12:58:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656334740000|2022-06-27 12:59:00|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|0
1656334750000|2022-06-27 12:59:10|27.56|27.48|27.55|27.47|27.56|27.48|27.55|27.47|10
1656334760000|2022-06-27 12:59:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656334770000|2022-06-27 12:59:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|25
1656334780000|2022-06-27 12:59:40|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|0
1656334810000|2022-06-27 13:00:10|||||||||17
1656334930000|2022-06-27 13:02:10|||||||||20
1656334950000|2022-06-27 13:02:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|49
1656334960000|2022-06-27 13:02:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|62
1656335110000|2022-06-27 13:05:10|||||||||53
1656335280000|2022-06-27 13:08:00|||||||||1
1656335420000|2022-06-27 13:10:20|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|6
1656335490000|2022-06-27 13:11:30|||||||||3
1656335610000|2022-06-27 13:13:30|||||||||1
1656335640000|2022-06-27 13:14:00|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|3
1656335650000|2022-06-27 13:14:10|27.53|27.45|27.54|27.46|27.56|27.48|27.52|27.44|1
1656335660000|2022-06-27 13:14:20|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|0
1656335680000|2022-06-27 13:14:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656335710000|2022-06-27 13:15:10|||||||||44
1656335800000|2022-06-27 13:16:40|||||||||50
1656336080000|2022-06-27 13:21:20|||||||||1
1656336180000|2022-06-27 13:23:00|||||||||35
1656336200000|2022-06-27 13:23:20|27.52|27.44|27.56|27.48|27.56|27.48|27.52|27.44|4
1656336240000|2022-06-27 13:24:00|||||||||28
1656336250000|2022-06-27 13:24:10|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|3
1656336260000|2022-06-27 13:24:20|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|1
1656336460000|2022-06-27 13:27:40|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|14
1656336470000|2022-06-27 13:27:50|||||||||2
1656336600000|2022-06-27 13:30:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|31
1656336610000|2022-06-27 13:30:10|27.53|27.45|27.56|27.48|27.56|27.48|27.51|27.43|13
1656336620000|2022-06-27 13:30:20|27.51|27.43|27.51|27.43|27.56|27.48|27.51|27.43|34
1656336630000|2022-06-27 13:30:30|||||||||2
1656336640000|2022-06-27 13:30:40|||||||||107
1656336660000|2022-06-27 13:31:00|||||||||1
1656336670000|2022-06-27 13:31:10|||||||||3
1656336680000|2022-06-27 13:31:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|27
1656336690000|2022-06-27 13:31:30|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656336700000|2022-06-27 13:31:40|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656336720000|2022-06-27 13:32:00|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|0
1656336730000|2022-06-27 13:32:10|27.54|27.46|27.54|27.46|27.59|27.51|27.54|27.46|42
1656336740000|2022-06-27 13:32:20|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656336750000|2022-06-27 13:32:30|27.56|27.48|27.56|27.48|27.59|27.51|27.55|27.47|17
1656336760000|2022-06-27 13:32:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|4
1656336780000|2022-06-27 13:33:00|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|44
1656336790000|2022-06-27 13:33:10|27.57|27.49|27.56|27.48|27.59|27.51|27.56|27.48|16
1656336800000|2022-06-27 13:33:20|27.57|27.49|27.51|27.43|27.59|27.51|27.51|27.43|405
1656336810000|2022-06-27 13:33:30|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|177
1656336840000|2022-06-27 13:34:00|27.59|27.51|27.61|27.53|27.61|27.53|27.56|27.48|360
1656336850000|2022-06-27 13:34:10|27.59|27.51|27.56|27.48|27.61|27.53|27.56|27.48|115
1656336860000|2022-06-27 13:34:20|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1656336900000|2022-06-27 13:35:00|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|46
1656336910000|2022-06-27 13:35:10|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|26
1656336960000|2022-06-27 13:36:00|27.62|27.54|27.61|27.53|27.64|27.56|27.61|27.53|14
1656336970000|2022-06-27 13:36:10|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1656336980000|2022-06-27 13:36:20|27.64|27.56|27.64|27.56|27.64|27.56|27.62|27.54|0
1656336990000|2022-06-27 13:36:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1656337000000|2022-06-27 13:36:40|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|0
1656337010000|2022-06-27 13:36:50|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1656337020000|2022-06-27 13:37:00|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|0
1656337030000|2022-06-27 13:37:10|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1656337040000|2022-06-27 13:37:20|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1656337050000|2022-06-27 13:37:30|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1656337060000|2022-06-27 13:37:40|27.65|27.57|27.65|27.57|27.65|27.57|27.64|27.56|0
1656337070000|2022-06-27 13:37:50|27.64|27.56|27.62|27.54|27.65|27.57|27.62|27.54|22
1656337080000|2022-06-27 13:38:00|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|0
1656337090000|2022-06-27 13:38:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1656337120000|2022-06-27 13:38:40|27.62|27.54|27.61|27.53|27.64|27.56|27.6|27.52|10
1656337170000|2022-06-27 13:39:30|27.59|27.51|27.57|27.49|27.61|27.53|27.56|27.48|56
1656337180000|2022-06-27 13:39:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1656337190000|2022-06-27 13:39:50|||||||||1
1656337200000|2022-06-27 13:40:00|||||||||1
1656337260000|2022-06-27 13:41:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|15
1656337270000|2022-06-27 13:41:10|27.57|27.49|27.61|27.53|27.61|27.53|27.57|27.49|0
1656337290000|2022-06-27 13:41:30|||||||||69
1656337310000|2022-06-27 13:41:50|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|3
1656337320000|2022-06-27 13:42:00|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1656337350000|2022-06-27 13:42:30|27.65|27.57|27.64|27.56|27.66|27.58|27.64|27.56|30
1656337390000|2022-06-27 13:43:10|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|32
1656337400000|2022-06-27 13:43:20|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|1
1656337410000|2022-06-27 13:43:30|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1656337490000|2022-06-27 13:44:50|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|75
1656337500000|2022-06-27 13:45:00|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|39
1656337520000|2022-06-27 13:45:20|27.71|27.63|27.74|27.66|27.74|27.66|27.71|27.63|33
1656337530000|2022-06-27 13:45:30|27.72|27.64|27.71|27.63|27.74|27.66|27.71|27.63|7
1656337540000|2022-06-27 13:45:40|27.7|27.62|27.69|27.61|27.71|27.63|27.69|27.61|0
1656337550000|2022-06-27 13:45:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656337560000|2022-06-27 13:46:00|27.71|27.63|27.72|27.64|27.74|27.66|27.71|27.63|8
1656337570000|2022-06-27 13:46:10|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|0
1656337580000|2022-06-27 13:46:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656337600000|2022-06-27 13:46:40|||||||||1
1656337620000|2022-06-27 13:47:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|2
1656337630000|2022-06-27 13:47:10|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|0
1656337660000|2022-06-27 13:47:40|27.77|27.69|27.76|27.68|27.77|27.69|27.75|27.67|14
1656337670000|2022-06-27 13:47:50|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1656337690000|2022-06-27 13:48:10|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|0
1656337700000|2022-06-27 13:48:20|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1656337710000|2022-06-27 13:48:30|27.82|27.74|27.81|27.73|27.84|27.76|27.81|27.73|61
1656337720000|2022-06-27 13:48:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|67
1656337730000|2022-06-27 13:48:50|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|113
1656337740000|2022-06-27 13:49:00|27.85|27.77|27.86|27.78|27.86|27.78|27.84|27.76|0
1656337750000|2022-06-27 13:49:10|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|0
1656337760000|2022-06-27 13:49:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656337780000|2022-06-27 13:49:40|27.85|27.77|27.81|27.73|27.85|27.77|27.81|27.73|24
1656337790000|2022-06-27 13:49:50|27.84|27.76|27.84|27.76|27.84|27.76|27.81|27.73|43
1656337810000|2022-06-27 13:50:10|27.81|27.73|27.81|27.73|27.84|27.76|27.81|27.73|50
1656337820000|2022-06-27 13:50:20|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1656337850000|2022-06-27 13:50:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|60
1656337880000|2022-06-27 13:51:20|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1656337890000|2022-06-27 13:51:30|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1656337910000|2022-06-27 13:51:50|27.75|27.67|27.72|27.64|27.75|27.67|27.72|27.64|142
1656337920000|2022-06-27 13:52:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|76
1656337930000|2022-06-27 13:52:10|27.7|27.62|27.66|27.58|27.7|27.62|27.66|27.58|139
1656337940000|2022-06-27 13:52:20|||||||||31
1656337950000|2022-06-27 13:52:30|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|6
1656337960000|2022-06-27 13:52:40|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|0
1656337970000|2022-06-27 13:52:50|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1656337980000|2022-06-27 13:53:00|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|418
1656338010000|2022-06-27 13:53:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|125
1656338030000|2022-06-27 13:53:50|||||||||5
1656338040000|2022-06-27 13:54:00|27.56|27.48|27.58|27.5|27.61|27.53|27.53|27.45|840
1656338070000|2022-06-27 13:54:30|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1656338090000|2022-06-27 13:54:50|||||||||45
1656338100000|2022-06-27 13:55:00|27.58|27.5|27.56|27.48|27.58|27.5|27.54|27.46|126
1656338110000|2022-06-27 13:55:10|27.57|27.49|27.57|27.49|27.58|27.5|27.56|27.48|26
1656338120000|2022-06-27 13:55:20|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|0
1656338130000|2022-06-27 13:55:30|27.57|27.49|27.61|27.53|27.61|27.53|27.57|27.49|63
1656338160000|2022-06-27 13:56:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|70
1656338170000|2022-06-27 13:56:10|27.63|27.55|27.64|27.56|27.66|27.58|27.63|27.55|127
1656338180000|2022-06-27 13:56:20|27.63|27.55|27.61|27.53|27.66|27.58|27.61|27.53|62
1656338230000|2022-06-27 13:57:10|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1656338240000|2022-06-27 13:57:20|27.62|27.54|27.61|27.53|27.63|27.55|27.61|27.53|36
1656338250000|2022-06-27 13:57:30|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1656338290000|2022-06-27 13:58:10|27.62|27.54|27.63|27.55|27.66|27.58|27.62|27.54|92
1656338300000|2022-06-27 13:58:20|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1656338310000|2022-06-27 13:58:30|27.62|27.54|27.62|27.54|27.63|27.55|27.62|27.54|0
1656338320000|2022-06-27 13:58:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1656338340000|2022-06-27 13:59:00|27.62|27.54|27.66|27.58|27.66|27.58|27.62|27.54|34
1656338350000|2022-06-27 13:59:10|27.67|27.59|27.67|27.59|27.68|27.6|27.66|27.58|0
1656338360000|2022-06-27 13:59:20|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1656338400000|2022-06-27 14:00:00|27.63|27.55|27.58|27.5|27.64|27.56|27.58|27.5|40
1656338410000|2022-06-27 14:00:10|27.57|27.49|27.58|27.5|27.59|27.51|27.57|27.49|4
1656338420000|2022-06-27 14:00:20|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|11
1656338430000|2022-06-27 14:00:30|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1656338450000|2022-06-27 14:00:50|27.59|27.51|27.59|27.51|27.61|27.53|27.58|27.5|39
1656338460000|2022-06-27 14:01:00|27.58|27.5|27.61|27.53|27.61|27.53|27.56|27.48|7
1656338470000|2022-06-27 14:01:10|27.58|27.5|27.57|27.49|27.61|27.53|27.57|27.49|83
1656338480000|2022-06-27 14:01:20|27.56|27.48|27.61|27.53|27.61|27.53|27.56|27.48|1
1656338490000|2022-06-27 14:01:30|27.59|27.51|27.61|27.53|27.61|27.53|27.58|27.5|0
1656338520000|2022-06-27 14:02:00|||||||||18
1656338530000|2022-06-27 14:02:10|27.59|27.51|27.59|27.51|27.61|27.53|27.59|27.51|92
1656338540000|2022-06-27 14:02:20|27.61|27.53|27.56|27.48|27.61|27.53|27.56|27.48|100
1656338550000|2022-06-27 14:02:30|27.57|27.49|27.53|27.45|27.58|27.5|27.53|27.45|69
1656338560000|2022-06-27 14:02:40|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|0
1656338570000|2022-06-27 14:02:50|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|8
1656338590000|2022-06-27 14:03:10|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1656338610000|2022-06-27 14:03:30|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|54
1656338620000|2022-06-27 14:03:40|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|2
1656338630000|2022-06-27 14:03:50|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|169
1656338640000|2022-06-27 14:04:00|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|288
1656338670000|2022-06-27 14:04:30|27.44|27.36|27.45|27.37|27.46|27.38|27.41|27.33|57
1656338680000|2022-06-27 14:04:40|27.46|27.38|27.46|27.38|27.46|27.38|27.41|27.33|37
1656338690000|2022-06-27 14:04:50|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1656338700000|2022-06-27 14:05:00|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|0
1656338740000|2022-06-27 14:05:40|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|117
1656338750000|2022-06-27 14:05:50|27.46|27.38|27.46|27.38|27.46|27.38|27.43|27.35|119
1656338840000|2022-06-27 14:07:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|54
1656338860000|2022-06-27 14:07:40|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1656338880000|2022-06-27 14:08:00|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1656338890000|2022-06-27 14:08:10|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|7
1656338950000|2022-06-27 14:09:10|27.55|27.47|27.54|27.46|27.56|27.48|27.54|27.46|103
1656338990000|2022-06-27 14:09:50|27.52|27.44|27.51|27.43|27.54|27.46|27.51|27.43|69
1656339000000|2022-06-27 14:10:00|27.49|27.41|27.49|27.41|27.5|27.42|27.49|27.41|0
1656339010000|2022-06-27 14:10:10|27.51|27.43|27.5|27.42|27.51|27.43|27.49|27.41|0
1656339020000|2022-06-27 14:10:20|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|1
1656339030000|2022-06-27 14:10:30|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|30
1656339040000|2022-06-27 14:10:40|27.58|27.5|27.58|27.5|27.58|27.5|27.54|27.46|74
1656339050000|2022-06-27 14:10:50|27.57|27.49|27.59|27.51|27.59|27.51|27.55|27.47|0
1656339060000|2022-06-27 14:11:00|27.62|27.54|27.64|27.56|27.64|27.56|27.59|27.51|85
1656339080000|2022-06-27 14:11:20|27.61|27.53|27.6|27.52|27.62|27.54|27.59|27.51|110
1656339090000|2022-06-27 14:11:30|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|2
1656339120000|2022-06-27 14:12:00|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|120
1656339130000|2022-06-27 14:12:10|27.55|27.47|27.54|27.46|27.56|27.48|27.54|27.46|0
1656339140000|2022-06-27 14:12:20|27.55|27.47|27.56|27.48|27.56|27.48|27.54|27.46|0
1656339150000|2022-06-27 14:12:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|58
1656339180000|2022-06-27 14:13:00|27.57|27.49|27.59|27.51|27.59|27.51|27.56|27.48|62
1656339190000|2022-06-27 14:13:10|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|70
1656339200000|2022-06-27 14:13:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656339220000|2022-06-27 14:13:40|27.59|27.51|27.54|27.46|27.59|27.51|27.54|27.46|118
1656339230000|2022-06-27 14:13:50|27.57|27.49|27.57|27.49|27.59|27.51|27.57|27.49|49
1656339240000|2022-06-27 14:14:00|27.58|27.5|27.62|27.54|27.62|27.54|27.57|27.49|1
1656339250000|2022-06-27 14:14:10|27.6|27.52|27.59|27.51|27.6|27.52|27.58|27.5|38
1656339260000|2022-06-27 14:14:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1656339280000|2022-06-27 14:14:40|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|141
1656339290000|2022-06-27 14:14:50|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|90
1656339300000|2022-06-27 14:15:00|27.53|27.45|27.54|27.46|27.54|27.46|27.52|27.44|0
1656339310000|2022-06-27 14:15:10|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|78
1656339320000|2022-06-27 14:15:20|27.55|27.47|27.57|27.49|27.57|27.49|27.54|27.46|0
1656339350000|2022-06-27 14:15:50|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656339420000|2022-06-27 14:17:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|37
1656339430000|2022-06-27 14:17:10|27.54|27.46|27.55|27.47|27.56|27.48|27.54|27.46|62
1656339440000|2022-06-27 14:17:20|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|10
1656339450000|2022-06-27 14:17:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|51
1656339460000|2022-06-27 14:17:40|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1656339470000|2022-06-27 14:17:50|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1656339480000|2022-06-27 14:18:00|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1656339490000|2022-06-27 14:18:10|27.61|27.53|27.61|27.53|27.61|27.53|27.6|27.52|0
1656339500000|2022-06-27 14:18:20|27.6|27.52|27.64|27.56|27.64|27.56|27.59|27.51|50
1656339520000|2022-06-27 14:18:40|27.61|27.53|27.61|27.53|27.64|27.56|27.61|27.53|64
1656339550000|2022-06-27 14:19:10|27.6|27.52|27.56|27.48|27.6|27.52|27.56|27.48|3
1656339560000|2022-06-27 14:19:20|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656339580000|2022-06-27 14:19:40|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656339590000|2022-06-27 14:19:50|27.51|27.43|27.54|27.46|27.55|27.47|27.51|27.43|67
1656339600000|2022-06-27 14:20:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656339620000|2022-06-27 14:20:20|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|56
1656339660000|2022-06-27 14:21:00|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|35
1656339670000|2022-06-27 14:21:10|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|13
1656339680000|2022-06-27 14:21:20|27.49|27.41|27.46|27.38|27.49|27.41|27.46|27.38|10
1656339690000|2022-06-27 14:21:30|27.49|27.41|27.46|27.38|27.49|27.41|27.46|27.38|74
1656339720000|2022-06-27 14:22:00|27.47|27.39|27.46|27.38|27.49|27.41|27.46|27.38|176
1656339730000|2022-06-27 14:22:10|27.47|27.39|27.47|27.39|27.51|27.43|27.46|27.38|58
1656339740000|2022-06-27 14:22:20|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|10
1656339760000|2022-06-27 14:22:40|27.5|27.42|27.51|27.43|27.51|27.43|27.5|27.42|0
1656339770000|2022-06-27 14:22:50|27.48|27.4|27.47|27.39|27.48|27.4|27.46|27.38|50
1656339780000|2022-06-27 14:23:00|27.46|27.38|27.51|27.43|27.51|27.43|27.46|27.38|19
1656339790000|2022-06-27 14:23:10|||||||||90
1656339830000|2022-06-27 14:23:50|27.56|27.48|27.56|27.48|27.56|27.48|27.51|27.43|378
1656339840000|2022-06-27 14:24:00|27.52|27.44|27.56|27.48|27.56|27.48|27.51|27.43|57
1656339850000|2022-06-27 14:24:10|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|67
1656339860000|2022-06-27 14:24:20|27.52|27.44|27.51|27.43|27.53|27.45|27.51|27.43|0
1656339870000|2022-06-27 14:24:30|27.53|27.45|27.51|27.43|27.53|27.45|27.51|27.43|0
1656339880000|2022-06-27 14:24:40|27.52|27.44|27.49|27.41|27.52|27.44|27.48|27.4|73
1656339890000|2022-06-27 14:24:50|27.51|27.43|27.51|27.43|27.52|27.44|27.48|27.4|0
1656339900000|2022-06-27 14:25:00|27.52|27.44|27.56|27.48|27.56|27.48|27.52|27.44|40
1656339910000|2022-06-27 14:25:10|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|23
1656339920000|2022-06-27 14:25:20|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1656339930000|2022-06-27 14:25:30|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1656339940000|2022-06-27 14:25:40|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1656339950000|2022-06-27 14:25:50|27.57|27.49|27.57|27.49|27.58|27.5|27.56|27.48|0
1656339960000|2022-06-27 14:26:00|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|0
1656339970000|2022-06-27 14:26:10|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|19
1656339980000|2022-06-27 14:26:20|27.57|27.49|27.56|27.48|27.58|27.5|27.56|27.48|7
1656339990000|2022-06-27 14:26:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1656340000000|2022-06-27 14:26:40|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|0
1656340010000|2022-06-27 14:26:50|||||||||35
1656340020000|2022-06-27 14:27:00|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|91
1656340060000|2022-06-27 14:27:40|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|56
1656340070000|2022-06-27 14:27:50|27.57|27.49|27.58|27.5|27.6|27.52|27.57|27.49|100
1656340080000|2022-06-27 14:28:00|27.57|27.49|27.61|27.53|27.61|27.53|27.57|27.49|54
1656340090000|2022-06-27 14:28:10|27.6|27.52|27.56|27.48|27.6|27.52|27.56|27.48|23
1656340100000|2022-06-27 14:28:20|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1656340120000|2022-06-27 14:28:40|27.53|27.45|27.53|27.45|27.54|27.46|27.52|27.44|60
1656340130000|2022-06-27 14:28:50|||||||||21
1656340140000|2022-06-27 14:29:00|27.56|27.48|27.54|27.46|27.56|27.48|27.53|27.45|20
1656340150000|2022-06-27 14:29:10|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1656340160000|2022-06-27 14:29:20|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|1
1656340180000|2022-06-27 14:29:40|||||||||20
1656340190000|2022-06-27 14:29:50|||||||||20
1656340200000|2022-06-27 14:30:00|27.57|27.49|27.56|27.48|27.59|27.51|27.56|27.48|115
1656340210000|2022-06-27 14:30:10|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|0
1656340220000|2022-06-27 14:30:20|27.53|27.45|27.52|27.44|27.56|27.48|27.52|27.44|23
1656340230000|2022-06-27 14:30:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656340240000|2022-06-27 14:30:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656340250000|2022-06-27 14:30:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656340260000|2022-06-27 14:31:00|27.52|27.44|27.53|27.45|27.53|27.45|27.51|27.43|0
1656340280000|2022-06-27 14:31:20|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1656340290000|2022-06-27 14:31:30|27.52|27.44|27.52|27.44|27.52|27.44|27.51|27.43|0
1656340300000|2022-06-27 14:31:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656340320000|2022-06-27 14:32:00|27.49|27.41|27.48|27.4|27.51|27.43|27.48|27.4|28
1656340330000|2022-06-27 14:32:10|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|12
1656340340000|2022-06-27 14:32:20|27.51|27.43|27.51|27.43|27.51|27.43|27.49|27.41|0
1656340350000|2022-06-27 14:32:30|27.48|27.4|27.48|27.4|27.51|27.43|27.48|27.4|1
1656340380000|2022-06-27 14:33:00|27.49|27.41|27.51|27.43|27.51|27.43|27.48|27.4|1
1656340400000|2022-06-27 14:33:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|33
1656340420000|2022-06-27 14:33:40|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1656340490000|2022-06-27 14:34:50|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1656340510000|2022-06-27 14:35:10|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|2
1656340520000|2022-06-27 14:35:20|27.46|27.38|27.46|27.38|27.46|27.38|27.44|27.36|57
1656340530000|2022-06-27 14:35:30|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1656340560000|2022-06-27 14:36:00|27.49|27.41|27.49|27.41|27.49|27.41|27.46|27.38|283
1656340570000|2022-06-27 14:36:10|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|4
1656340600000|2022-06-27 14:36:40|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|2
1656340620000|2022-06-27 14:37:00|27.5|27.42|27.46|27.38|27.5|27.42|27.46|27.38|57
1656340670000|2022-06-27 14:37:50|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|108
1656340680000|2022-06-27 14:38:00|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|0
1656340700000|2022-06-27 14:38:20|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656340710000|2022-06-27 14:38:30|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|200
1656340720000|2022-06-27 14:38:40|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|3
1656340730000|2022-06-27 14:38:50|||||||||32
1656340740000|2022-06-27 14:39:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|47
1656340750000|2022-06-27 14:39:10|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|21
1656340760000|2022-06-27 14:39:20|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|54
1656340770000|2022-06-27 14:39:30|||||||||2
1656340860000|2022-06-27 14:41:00|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|11
1656340870000|2022-06-27 14:41:10|27.42|27.34|27.41|27.33|27.43|27.35|27.41|27.33|3
1656340880000|2022-06-27 14:41:20|27.46|27.38|27.41|27.33|27.46|27.38|27.41|27.33|10
1656340910000|2022-06-27 14:41:50|27.42|27.34|27.41|27.33|27.44|27.36|27.41|27.33|1
1656340920000|2022-06-27 14:42:00|27.44|27.36|27.44|27.36|27.46|27.38|27.43|27.35|3
1656340930000|2022-06-27 14:42:10|27.43|27.35|27.42|27.34|27.44|27.36|27.42|27.34|0
1656340940000|2022-06-27 14:42:20|27.43|27.35|27.43|27.35|27.43|27.35|27.42|27.34|0
1656340950000|2022-06-27 14:42:30|27.42|27.34|27.42|27.34|27.43|27.35|27.42|27.34|20
1656340960000|2022-06-27 14:42:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656340970000|2022-06-27 14:42:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|22
1656340980000|2022-06-27 14:43:00|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|13
1656340990000|2022-06-27 14:43:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|5
1656341000000|2022-06-27 14:43:20|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1656341010000|2022-06-27 14:43:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1656341020000|2022-06-27 14:43:40|||||||||20
1656341050000|2022-06-27 14:44:10|27.36|27.28|27.33|27.25|27.36|27.28|27.33|27.25|0
1656341060000|2022-06-27 14:44:20|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|23
1656341070000|2022-06-27 14:44:30|27.36|27.28|27.36|27.28|27.36|27.28|27.34|27.26|0
1656341110000|2022-06-27 14:45:10|||||||||70
1656341120000|2022-06-27 14:45:20|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|30
1656341130000|2022-06-27 14:45:30|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|3
1656341180000|2022-06-27 14:46:20|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|2
1656341190000|2022-06-27 14:46:30|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|0
1656341200000|2022-06-27 14:46:40|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|14
1656341220000|2022-06-27 14:47:00|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|27
1656341250000|2022-06-27 14:47:30|||||||||36
1656341410000|2022-06-27 14:50:10|27.22|27.14|27.25|27.17|27.25|27.17|27.22|27.14|20
1656341420000|2022-06-27 14:50:20|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|8
1656341430000|2022-06-27 14:50:30|27.23|27.15|27.26|27.18|27.26|27.18|27.23|27.15|14
1656341440000|2022-06-27 14:50:40|27.23|27.15|27.26|27.18|27.26|27.18|27.23|27.15|0
1656341450000|2022-06-27 14:50:50|27.25|27.17|27.22|27.14|27.25|27.17|27.21|27.13|2
1656341460000|2022-06-27 14:51:00|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1656341470000|2022-06-27 14:51:10|27.24|27.16|27.25|27.17|27.26|27.18|27.24|27.16|0
1656341480000|2022-06-27 14:51:20|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656341490000|2022-06-27 14:51:30|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1656341500000|2022-06-27 14:51:40|27.25|27.17|27.25|27.17|27.25|27.17|27.24|27.16|0
1656341510000|2022-06-27 14:51:50|27.24|27.16|27.24|27.16|27.24|27.16|27.22|27.14|0
1656341520000|2022-06-27 14:52:00|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1656341610000|2022-06-27 14:53:30|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1656341640000|2022-06-27 14:54:00|27.18|27.1|27.16|27.08|27.18|27.1|27.16|27.08|17
1656341650000|2022-06-27 14:54:10|27.17|27.09|27.18|27.1|27.18|27.1|27.16|27.08|0
1656341660000|2022-06-27 14:54:20|27.17|27.09|27.21|27.13|27.21|27.13|27.17|27.09|4
1656341670000|2022-06-27 14:54:30|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|3
1656341680000|2022-06-27 14:54:40|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1656341700000|2022-06-27 14:55:00|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1656341710000|2022-06-27 14:55:10|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1656341740000|2022-06-27 14:55:40|||||||||1
1656341780000|2022-06-27 14:56:20|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1656341790000|2022-06-27 14:56:30|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|1
1656341830000|2022-06-27 14:57:10|||||||||20
1656341860000|2022-06-27 14:57:40|||||||||3
1656341900000|2022-06-27 14:58:20|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|22
1656341910000|2022-06-27 14:58:30|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|1
1656341920000|2022-06-27 14:58:40|27.14|27.06|27.16|27.08|27.16|27.08|27.13|27.05|2
1656341930000|2022-06-27 14:58:50|27.14|27.06|27.14|27.06|27.16|27.08|27.13|27.05|0
1656341940000|2022-06-27 14:59:00|27.16|27.08|27.16|27.08|27.16|27.08|27.14|27.06|0
1656341950000|2022-06-27 14:59:10|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|3
1656341980000|2022-06-27 14:59:40|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|1
1656342020000|2022-06-27 15:00:20|||||||||11
1656342050000|2022-06-27 15:00:50|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|1
1656342060000|2022-06-27 15:01:00|27.14|27.06|27.14|27.06|27.16|27.08|27.13|27.05|38
1656342070000|2022-06-27 15:01:10|27.13|27.05|27.18|27.1|27.18|27.1|27.13|27.05|19
1656342080000|2022-06-27 15:01:20|||||||||9
1656342140000|2022-06-27 15:02:20|27.14|27.06|27.18|27.1|27.18|27.1|27.14|27.06|48
1656342150000|2022-06-27 15:02:30|27.16|27.08|27.18|27.1|27.18|27.1|27.15|27.07|18
1656342200000|2022-06-27 15:03:20|27.16|27.08|27.16|27.08|27.18|27.1|27.16|27.08|3
1656342210000|2022-06-27 15:03:30|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|1
1656342220000|2022-06-27 15:03:40|27.13|27.05|27.14|27.06|27.14|27.06|27.13|27.05|0
1656342230000|2022-06-27 15:03:50|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|7
1656342240000|2022-06-27 15:04:00|27.18|27.1|27.18|27.1|27.18|27.1|27.16|27.08|0
1656342260000|2022-06-27 15:04:20|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|0
1656342270000|2022-06-27 15:04:30|27.16|27.08|27.16|27.08|27.16|27.08|27.14|27.06|2
1656342280000|2022-06-27 15:04:40|27.18|27.1|27.14|27.06|27.18|27.1|27.14|27.06|1
1656342290000|2022-06-27 15:04:50|27.15|27.07|27.15|27.07|27.15|27.07|27.14|27.06|1
1656342300000|2022-06-27 15:05:00|27.14|27.06|27.18|27.1|27.18|27.1|27.14|27.06|1
1656342310000|2022-06-27 15:05:10|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|1
1656342350000|2022-06-27 15:05:50|||||||||10
1656342480000|2022-06-27 15:08:00|||||||||12
1656342560000|2022-06-27 15:09:20|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|25
1656342570000|2022-06-27 15:09:30|27.19|27.11|27.19|27.11|27.19|27.11|27.18|27.1|0
1656342580000|2022-06-27 15:09:40|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|0
1656342600000|2022-06-27 15:10:00|27.24|27.16|27.26|27.18|27.26|27.18|27.23|27.15|1
1656342610000|2022-06-27 15:10:10|27.24|27.16|27.24|27.16|27.26|27.18|27.23|27.15|1
1656342620000|2022-06-27 15:10:20|27.23|27.15|27.23|27.15|27.24|27.16|27.23|27.15|0
1656342690000|2022-06-27 15:11:30|||||||||2
1656342700000|2022-06-27 15:11:40|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1656342710000|2022-06-27 15:11:50|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|1
1656342720000|2022-06-27 15:12:00|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|4
1656342730000|2022-06-27 15:12:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656342740000|2022-06-27 15:12:20|27.24|27.16|27.24|27.16|27.28|27.2|27.24|27.16|0
1656342750000|2022-06-27 15:12:30|27.25|27.17|27.27|27.19|27.28|27.2|27.25|27.17|0
1656342760000|2022-06-27 15:12:40|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|0
1656342780000|2022-06-27 15:13:00|27.27|27.19|27.26|27.18|27.28|27.2|27.24|27.16|7
1656342790000|2022-06-27 15:13:10|27.24|27.16|27.23|27.15|27.26|27.18|27.23|27.15|20
1656342880000|2022-06-27 15:14:40|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|34
1656342890000|2022-06-27 15:14:50|||||||||2
1656342900000|2022-06-27 15:15:00|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|50
1656342910000|2022-06-27 15:15:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|20
1656342920000|2022-06-27 15:15:20|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|2
1656342940000|2022-06-27 15:15:40|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|7
1656342950000|2022-06-27 15:15:50|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|4
1656342960000|2022-06-27 15:16:00|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|5
1656342970000|2022-06-27 15:16:10|27.2|27.12|27.25|27.17|27.25|27.17|27.2|27.12|54
1656342980000|2022-06-27 15:16:20|||||||||18
1656343000000|2022-06-27 15:16:40|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|8
1656343010000|2022-06-27 15:16:50|27.23|27.15|27.21|27.13|27.23|27.15|27.2|27.12|12
1656343020000|2022-06-27 15:17:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|20
1656343050000|2022-06-27 15:17:30|||||||||1
1656343110000|2022-06-27 15:18:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|6
1656343120000|2022-06-27 15:18:40|27.23|27.15|27.23|27.15|27.24|27.16|27.23|27.15|0
1656343130000|2022-06-27 15:18:50|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1656343140000|2022-06-27 15:19:00|27.26|27.18|27.26|27.18|27.26|27.18|27.24|27.16|0
1656343150000|2022-06-27 15:19:10|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|5
1656343190000|2022-06-27 15:19:50|||||||||1
1656343210000|2022-06-27 15:20:10|||||||||2
1656343220000|2022-06-27 15:20:20|||||||||9
1656343250000|2022-06-27 15:20:50|||||||||8
1656343260000|2022-06-27 15:21:00|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|7
1656343290000|2022-06-27 15:21:30|||||||||9
1656343310000|2022-06-27 15:21:50|27.19|27.11|27.16|27.08|27.2|27.12|27.16|27.08|22
1656343320000|2022-06-27 15:22:00|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|17
1656343330000|2022-06-27 15:22:10|27.15|27.07|27.15|27.07|27.16|27.08|27.15|27.07|8
1656343340000|2022-06-27 15:22:20|||||||||1
1656343360000|2022-06-27 15:22:40|||||||||1
1656343370000|2022-06-27 15:22:50|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|41
1656343380000|2022-06-27 15:23:00|27.18|27.1|27.16|27.08|27.18|27.1|27.16|27.08|0
1656343390000|2022-06-27 15:23:10|27.18|27.1|27.16|27.08|27.18|27.1|27.16|27.08|12
1656343400000|2022-06-27 15:23:20|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|1
1656343410000|2022-06-27 15:23:30|||||||||9
1656343440000|2022-06-27 15:24:00|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|1
1656343450000|2022-06-27 15:24:10|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|71
1656343490000|2022-06-27 15:24:50|||||||||10
1656343500000|2022-06-27 15:25:00|||||||||20
1656343510000|2022-06-27 15:25:10|||||||||5
1656343530000|2022-06-27 15:25:30|||||||||9
1656343540000|2022-06-27 15:25:40|||||||||1
1656343560000|2022-06-27 15:26:00|||||||||1
1656343570000|2022-06-27 15:26:10|27.11|27.03|27.11|27.03|27.11|27.03|27.1|27.02|34
1656343580000|2022-06-27 15:26:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1656343590000|2022-06-27 15:26:30|||||||||10
1656343610000|2022-06-27 15:26:50|||||||||8
1656343620000|2022-06-27 15:27:00|||||||||9
1656343640000|2022-06-27 15:27:20|||||||||2
1656343650000|2022-06-27 15:27:30|||||||||7
1656343670000|2022-06-27 15:27:50|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|5
1656343680000|2022-06-27 15:28:00|27.13|27.05|27.15|27.07|27.15|27.07|27.13|27.05|0
1656343690000|2022-06-27 15:28:10|27.14|27.06|27.1|27.02|27.15|27.07|27.1|27.02|26
1656343710000|2022-06-27 15:28:30|||||||||16
1656343720000|2022-06-27 15:28:40|||||||||1
1656343730000|2022-06-27 15:28:50|||||||||10
1656343740000|2022-06-27 15:29:00|||||||||139
1656343750000|2022-06-27 15:29:10|||||||||12
1656343760000|2022-06-27 15:29:20|||||||||1
1656343770000|2022-06-27 15:29:30|||||||||30
1656343790000|2022-06-27 15:29:50|||||||||23
1656343800000|2022-06-27 15:30:00|27.12|27.04|27.15|27.07|27.15|27.07|27.11|27.03|252
1656343810000|2022-06-27 15:30:10|||||||||22
1656343830000|2022-06-27 15:30:30|||||||||1
1656343870000|2022-06-27 15:31:10|||||||||3
1656343880000|2022-06-27 15:31:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|73
1656343960000|2022-06-27 15:32:40|||||||||12
1656343980000|2022-06-27 15:33:00|||||||||25
1656344040000|2022-06-27 15:34:00|27.19|27.11|27.19|27.11|27.21|27.13|27.19|27.11|13
1656344050000|2022-06-27 15:34:10|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|0
1656344060000|2022-06-27 15:34:20|27.19|27.11|27.19|27.11|27.21|27.13|27.19|27.11|2
1656344070000|2022-06-27 15:34:30|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|2
1656344080000|2022-06-27 15:34:40|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|2
1656344090000|2022-06-27 15:34:50|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|6
1656344100000|2022-06-27 15:35:00|||||||||8
1656344110000|2022-06-27 15:35:10|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|33
1656344220000|2022-06-27 15:37:00|27.22|27.14|27.24|27.16|27.24|27.16|27.21|27.13|2
1656344240000|2022-06-27 15:37:20|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656344260000|2022-06-27 15:37:40|27.22|27.14|27.23|27.15|27.24|27.16|27.22|27.14|4
1656344270000|2022-06-27 15:37:50|27.24|27.16|27.22|27.14|27.26|27.18|27.21|27.13|0
1656344280000|2022-06-27 15:38:00|27.21|27.13|27.23|27.15|27.26|27.18|27.21|27.13|0
1656344290000|2022-06-27 15:38:10|27.24|27.16|27.26|27.18|27.26|27.18|27.23|27.15|0
1656344320000|2022-06-27 15:38:40|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1656344330000|2022-06-27 15:38:50|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1656344340000|2022-06-27 15:39:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1656344350000|2022-06-27 15:39:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1656344370000|2022-06-27 15:39:30|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1656344390000|2022-06-27 15:39:50|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|0
1656344400000|2022-06-27 15:40:00|27.22|27.14|27.24|27.16|27.26|27.18|27.22|27.14|4
1656344410000|2022-06-27 15:40:10|27.23|27.15|27.23|27.15|27.23|27.15|27.22|27.14|0
1656344420000|2022-06-27 15:40:20|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|0
1656344460000|2022-06-27 15:41:00|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|0
1656344470000|2022-06-27 15:41:10|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1656344530000|2022-06-27 15:42:10|27.18|27.1|27.18|27.1|27.19|27.11|27.18|27.1|34
1656344740000|2022-06-27 15:45:40|||||||||1
1656344790000|2022-06-27 15:46:30|27.21|27.13|27.21|27.13|27.21|27.13|27.18|27.1|20
1656344800000|2022-06-27 15:46:40|||||||||50
1656344810000|2022-06-27 15:46:50|||||||||17
1656344820000|2022-06-27 15:47:00|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|1
1656344830000|2022-06-27 15:47:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1656344840000|2022-06-27 15:47:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1656344850000|2022-06-27 15:47:30|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|0
1656344860000|2022-06-27 15:47:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1656344880000|2022-06-27 15:48:00|||||||||70
1656344940000|2022-06-27 15:49:00|27.19|27.11|27.16|27.08|27.19|27.11|27.16|27.08|41
1656345010000|2022-06-27 15:50:10|||||||||15
1656345020000|2022-06-27 15:50:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1656345030000|2022-06-27 15:50:30|27.16|27.08|27.16|27.08|27.17|27.09|27.16|27.08|0
1656345080000|2022-06-27 15:51:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1656345090000|2022-06-27 15:51:30|27.21|27.13|27.21|27.13|27.21|27.13|27.19|27.11|3
1656345320000|2022-06-27 15:55:20|||||||||1
1656345410000|2022-06-27 15:56:50|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|3
1656345420000|2022-06-27 15:57:00|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1656345430000|2022-06-27 15:57:10|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1656345440000|2022-06-27 15:57:20|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1656345500000|2022-06-27 15:58:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|6
1656345510000|2022-06-27 15:58:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1656345520000|2022-06-27 15:58:40|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|0
1656345590000|2022-06-27 15:59:50|||||||||7
1656345620000|2022-06-27 16:00:20|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|5
1656345630000|2022-06-27 16:00:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1656345660000|2022-06-27 16:01:00|27.21|27.13|27.19|27.11|27.21|27.13|27.18|27.1|2
1656345670000|2022-06-27 16:01:10|27.21|27.13|27.21|27.13|27.21|27.13|27.18|27.1|0
1656345680000|2022-06-27 16:01:20|27.18|27.1|27.18|27.1|27.19|27.11|27.18|27.1|1
1656345710000|2022-06-27 16:01:50|27.19|27.11|27.21|27.13|27.21|27.13|27.18|27.1|0
1656345720000|2022-06-27 16:02:00|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|0
1656345730000|2022-06-27 16:02:10|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1656345750000|2022-06-27 16:02:30|27.21|27.13|27.23|27.15|27.23|27.15|27.21|27.13|0
1656345760000|2022-06-27 16:02:40|27.21|27.13|27.22|27.14|27.23|27.15|27.21|27.13|0
1656345770000|2022-06-27 16:02:50|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|0
1656345860000|2022-06-27 16:04:20|27.22|27.14|27.22|27.14|27.23|27.15|27.22|27.14|0
1656345880000|2022-06-27 16:04:40|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656345890000|2022-06-27 16:04:50|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1656345900000|2022-06-27 16:05:00|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|0
1656345910000|2022-06-27 16:05:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1656345920000|2022-06-27 16:05:20|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1656345950000|2022-06-27 16:05:50|27.22|27.14|27.26|27.18|27.26|27.18|27.22|27.14|0
1656345970000|2022-06-27 16:06:10|27.3|27.22|27.3|27.22|27.31|27.23|27.3|27.22|1
1656345990000|2022-06-27 16:06:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656346000000|2022-06-27 16:06:40|27.3|27.22|27.3|27.22|27.3|27.22|27.29|27.21|0
1656346010000|2022-06-27 16:06:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656346020000|2022-06-27 16:07:00|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|10
1656346110000|2022-06-27 16:08:30|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1656346120000|2022-06-27 16:08:40|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|0
1656346130000|2022-06-27 16:08:50|27.31|27.23|27.31|27.23|27.31|27.23|27.3|27.22|0
1656346140000|2022-06-27 16:09:00|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1656346170000|2022-06-27 16:09:30|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|0
1656346190000|2022-06-27 16:09:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656346200000|2022-06-27 16:10:00|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1656346230000|2022-06-27 16:10:30|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1656346240000|2022-06-27 16:10:40|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656346250000|2022-06-27 16:10:50|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1656346260000|2022-06-27 16:11:00|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|15
1656346270000|2022-06-27 16:11:10|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|21
1656346280000|2022-06-27 16:11:20|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|0
1656346310000|2022-06-27 16:11:50|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|11
1656346390000|2022-06-27 16:13:10|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|6
1656346410000|2022-06-27 16:13:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656346420000|2022-06-27 16:13:40|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|0
1656346470000|2022-06-27 16:14:30|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|1
1656346610000|2022-06-27 16:16:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656346620000|2022-06-27 16:17:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|1
1656346740000|2022-06-27 16:19:00|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|1
1656346750000|2022-06-27 16:19:10|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656346760000|2022-06-27 16:19:20|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656346780000|2022-06-27 16:19:40|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1656346790000|2022-06-27 16:19:50|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|0
1656347130000|2022-06-27 16:25:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|3
1656347150000|2022-06-27 16:25:50|||||||||2
1656347280000|2022-06-27 16:28:00|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|21
1656347290000|2022-06-27 16:28:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|2
1656347350000|2022-06-27 16:29:10|||||||||6
1656347420000|2022-06-27 16:30:20|27.4|27.32|27.44|27.36|27.44|27.36|27.4|27.32|0
1656347530000|2022-06-27 16:32:10|||||||||1
1656347680000|2022-06-27 16:34:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|2
1656347700000|2022-06-27 16:35:00|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1656347710000|2022-06-27 16:35:10|27.4|27.32|27.39|27.31|27.44|27.36|27.39|27.31|27
1656347750000|2022-06-27 16:35:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|4
1656347760000|2022-06-27 16:36:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|1
1656347770000|2022-06-27 16:36:10|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|0
1656347870000|2022-06-27 16:37:50|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|2
1656347910000|2022-06-27 16:38:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656347940000|2022-06-27 16:39:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656347950000|2022-06-27 16:39:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656347970000|2022-06-27 16:39:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656348050000|2022-06-27 16:40:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656348060000|2022-06-27 16:41:00|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|1
1656348070000|2022-06-27 16:41:10|||||||||1
1656348250000|2022-06-27 16:44:10|27.3|27.22|27.26|27.18|27.3|27.22|27.26|27.18|4
1656348320000|2022-06-27 16:45:20|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1656348350000|2022-06-27 16:45:50|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656348360000|2022-06-27 16:46:00|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|0
1656348400000|2022-06-27 16:46:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|1
1656348410000|2022-06-27 16:46:50|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|1
1656348510000|2022-06-27 16:48:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|4
1656348520000|2022-06-27 16:48:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1656348530000|2022-06-27 16:48:50|27.21|27.13|27.22|27.14|27.22|27.14|27.21|27.13|0
1656348540000|2022-06-27 16:49:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1656348640000|2022-06-27 16:50:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|1
1656348720000|2022-06-27 16:52:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|2
1656348960000|2022-06-27 16:56:00|||||||||1
1656348970000|2022-06-27 16:56:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|12
1656349020000|2022-06-27 16:57:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|1
1656349030000|2022-06-27 16:57:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|1
1656349060000|2022-06-27 16:57:40|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|1
1656349160000|2022-06-27 16:59:20|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|0
1656349180000|2022-06-27 16:59:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|1
1656349260000|2022-06-27 17:01:00|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1656349280000|2022-06-27 17:01:20|27.18|27.1|27.18|27.1|27.19|27.11|27.18|27.1|0
1656349290000|2022-06-27 17:01:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1656349300000|2022-06-27 17:01:40|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1656349330000|2022-06-27 17:02:10|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|0
1656349340000|2022-06-27 17:02:20|27.23|27.15|27.23|27.15|27.23|27.15|27.22|27.14|0
1656349360000|2022-06-27 17:02:40|27.22|27.14|27.23|27.15|27.23|27.15|27.19|27.11|1
1656349390000|2022-06-27 17:03:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1656349410000|2022-06-27 17:03:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656349440000|2022-06-27 17:04:00|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|1
1656349460000|2022-06-27 17:04:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1656349470000|2022-06-27 17:04:30|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1656349480000|2022-06-27 17:04:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656349490000|2022-06-27 17:04:50|27.22|27.14|27.23|27.15|27.23|27.15|27.21|27.13|0
1656349500000|2022-06-27 17:05:00|27.22|27.14|27.22|27.14|27.23|27.15|27.22|27.14|0
1656349510000|2022-06-27 17:05:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656349530000|2022-06-27 17:05:30|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|0
1656349620000|2022-06-27 17:07:00|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|4
1656349630000|2022-06-27 17:07:10|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|2
1656349640000|2022-06-27 17:07:20|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656349660000|2022-06-27 17:07:40|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|9
1656349670000|2022-06-27 17:07:50|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|2
1656349730000|2022-06-27 17:08:50|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656349740000|2022-06-27 17:09:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656349880000|2022-06-27 17:11:20|27.24|27.16|27.23|27.15|27.24|27.16|27.22|27.14|1
1656349910000|2022-06-27 17:11:50|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1656349920000|2022-06-27 17:12:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656349980000|2022-06-27 17:13:00|27.22|27.14|27.22|27.14|27.22|27.14|27.19|27.11|1
1656349990000|2022-06-27 17:13:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656350150000|2022-06-27 17:15:50|27.22|27.14|27.23|27.15|27.23|27.15|27.2|27.12|1
1656350160000|2022-06-27 17:16:00|27.22|27.14|27.19|27.11|27.23|27.15|27.19|27.11|2
1656350170000|2022-06-27 17:16:10|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1656350190000|2022-06-27 17:16:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|2
1656350220000|2022-06-27 17:17:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|3
1656350240000|2022-06-27 17:17:20|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|1
1656350250000|2022-06-27 17:17:30|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|1
1656350260000|2022-06-27 17:17:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656350270000|2022-06-27 17:17:50|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1656350310000|2022-06-27 17:18:30|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|1
1656350370000|2022-06-27 17:19:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656350380000|2022-06-27 17:19:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656350390000|2022-06-27 17:19:50|27.27|27.19|27.25|27.17|27.27|27.19|27.23|27.15|8
1656350400000|2022-06-27 17:20:00|27.24|27.16|27.26|27.18|27.26|27.18|27.23|27.15|0
1656350410000|2022-06-27 17:20:10|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656350440000|2022-06-27 17:20:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|1
1656350450000|2022-06-27 17:20:50|27.29|27.21|27.28|27.2|27.31|27.23|27.28|27.2|4
1656350470000|2022-06-27 17:21:10|27.27|27.19|27.27|27.19|27.28|27.2|27.27|27.19|0
1656350480000|2022-06-27 17:21:20|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|1
1656350490000|2022-06-27 17:21:30|27.24|27.16|27.24|27.16|27.24|27.16|27.23|27.15|0
1656350500000|2022-06-27 17:21:40|27.27|27.19|27.26|27.18|27.27|27.19|27.24|27.16|0
1656350510000|2022-06-27 17:21:50|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|1
1656350520000|2022-06-27 17:22:00|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1656350530000|2022-06-27 17:22:10|27.23|27.15|27.23|27.15|27.24|27.16|27.23|27.15|0
1656350540000|2022-06-27 17:22:20|27.24|27.16|27.24|27.16|27.24|27.16|27.23|27.15|0
1656350550000|2022-06-27 17:22:30|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|0
1656350560000|2022-06-27 17:22:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656350570000|2022-06-27 17:22:50|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656350580000|2022-06-27 17:23:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656350590000|2022-06-27 17:23:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|1
1656350600000|2022-06-27 17:23:20|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656350640000|2022-06-27 17:24:00|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|1
1656350650000|2022-06-27 17:24:10|27.23|27.15|27.23|27.15|27.23|27.15|27.21|27.13|0
1656350760000|2022-06-27 17:26:00|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|0
1656350860000|2022-06-27 17:27:40|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|0
1656350870000|2022-06-27 17:27:50|27.25|27.17|27.24|27.16|27.26|27.18|27.24|27.16|0
1656350880000|2022-06-27 17:28:00|27.23|27.15|27.23|27.15|27.26|27.18|27.23|27.15|0
1656351000000|2022-06-27 17:30:00|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|2
1656351040000|2022-06-27 17:30:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656351050000|2022-06-27 17:30:50|27.26|27.18|27.26|27.18|27.27|27.19|27.26|27.18|0
1656351060000|2022-06-27 17:31:00|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1656351070000|2022-06-27 17:31:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656351080000|2022-06-27 17:31:20|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656351100000|2022-06-27 17:31:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656351120000|2022-06-27 17:32:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656351140000|2022-06-27 17:32:20|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656351200000|2022-06-27 17:33:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656351210000|2022-06-27 17:33:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656351230000|2022-06-27 17:33:50|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|0
1656351240000|2022-06-27 17:34:00|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1656351260000|2022-06-27 17:34:20|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1656351280000|2022-06-27 17:34:40|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1656351290000|2022-06-27 17:34:50|27.27|27.19|27.27|27.19|27.28|27.2|27.27|27.19|0
1656351300000|2022-06-27 17:35:00|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|0
1656351330000|2022-06-27 17:35:30|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1656351370000|2022-06-27 17:36:10|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1656351380000|2022-06-27 17:36:20|27.27|27.19|27.27|27.19|27.28|27.2|27.27|27.19|0
1656351390000|2022-06-27 17:36:30|27.28|27.2|27.28|27.2|27.28|27.2|27.27|27.19|0
1656351400000|2022-06-27 17:36:40|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1656351420000|2022-06-27 17:37:00|27.27|27.19|27.27|27.19|27.28|27.2|27.27|27.19|0
1656351440000|2022-06-27 17:37:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656351470000|2022-06-27 17:37:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|1
1656351500000|2022-06-27 17:38:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|1
1656351510000|2022-06-27 17:38:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656351520000|2022-06-27 17:38:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656351550000|2022-06-27 17:39:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656351560000|2022-06-27 17:39:20|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656351570000|2022-06-27 17:39:30|27.27|27.19|27.27|27.19|27.27|27.19|27.26|27.18|0
1656351580000|2022-06-27 17:39:40|27.26|27.18|27.26|27.18|27.27|27.19|27.26|27.18|0
1656351600000|2022-06-27 17:40:00|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|0
1656351620000|2022-06-27 17:40:20|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|0
1656351650000|2022-06-27 17:40:50|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|0
1656351740000|2022-06-27 17:42:20|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1656351750000|2022-06-27 17:42:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656351760000|2022-06-27 17:42:40|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1656351770000|2022-06-27 17:42:50|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656351810000|2022-06-27 17:43:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656351910000|2022-06-27 17:45:10|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|0
1656351920000|2022-06-27 17:45:20|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|0
1656351930000|2022-06-27 17:45:30|27.43|27.35|27.46|27.38|27.46|27.38|27.43|27.35|0
1656351940000|2022-06-27 17:45:40|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656351950000|2022-06-27 17:45:50|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|0
1656351960000|2022-06-27 17:46:00|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1656352010000|2022-06-27 17:46:50|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|0
1656352020000|2022-06-27 17:47:00|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|1
1656352030000|2022-06-27 17:47:10|27.46|27.38|27.46|27.38|27.47|27.39|27.46|27.38|0
1656352100000|2022-06-27 17:48:20|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|3
1656352110000|2022-06-27 17:48:30|27.43|27.35|27.42|27.34|27.43|27.35|27.42|27.34|0
1656352120000|2022-06-27 17:48:40|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1656352130000|2022-06-27 17:48:50|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656352140000|2022-06-27 17:49:00|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656352150000|2022-06-27 17:49:10|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656352170000|2022-06-27 17:49:30|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|1
1656352180000|2022-06-27 17:49:40|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1656352190000|2022-06-27 17:49:50|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656352200000|2022-06-27 17:50:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656352210000|2022-06-27 17:50:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656352250000|2022-06-27 17:50:50|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|1
1656352290000|2022-06-27 17:51:30|27.32|27.24|27.32|27.24|27.36|27.28|27.32|27.24|4
1656352300000|2022-06-27 17:51:40|27.33|27.25|27.32|27.24|27.34|27.26|27.32|27.24|0
1656352310000|2022-06-27 17:51:50|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1656352320000|2022-06-27 17:52:00|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1656352380000|2022-06-27 17:53:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656352640000|2022-06-27 17:57:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656352660000|2022-06-27 17:57:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656352710000|2022-06-27 17:58:30|27.32|27.24|27.32|27.24|27.34|27.26|27.32|27.24|0
1656352720000|2022-06-27 17:58:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656352730000|2022-06-27 17:58:50|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1656352820000|2022-06-27 18:00:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656352830000|2022-06-27 18:00:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656352850000|2022-06-27 18:00:50|||||||||1
1656352860000|2022-06-27 18:01:00|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656352870000|2022-06-27 18:01:10|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|1
1656352880000|2022-06-27 18:01:20|27.32|27.24|27.33|27.25|27.33|27.25|27.31|27.23|0
1656352890000|2022-06-27 18:01:30|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1656352900000|2022-06-27 18:01:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656352920000|2022-06-27 18:02:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656352970000|2022-06-27 18:02:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|1
1656352980000|2022-06-27 18:03:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1656352990000|2022-06-27 18:03:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656353010000|2022-06-27 18:03:30|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1656353030000|2022-06-27 18:03:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1656353040000|2022-06-27 18:04:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656353070000|2022-06-27 18:04:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1656353100000|2022-06-27 18:05:00|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656353110000|2022-06-27 18:05:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1656353190000|2022-06-27 18:06:30|27.34|27.26|27.38|27.3|27.38|27.3|27.34|27.26|0
1656353300000|2022-06-27 18:08:20|27.37|27.29|27.38|27.3|27.38|27.3|27.36|27.28|40
1656353480000|2022-06-27 18:11:20|27.37|27.29|27.33|27.25|27.37|27.29|27.33|27.25|1
1656353490000|2022-06-27 18:11:30|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1656353540000|2022-06-27 18:12:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|3
1656353550000|2022-06-27 18:12:30|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|1
1656353560000|2022-06-27 18:12:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|1
1656353570000|2022-06-27 18:12:50|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1656353600000|2022-06-27 18:13:20|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1656353610000|2022-06-27 18:13:30|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|0
1656353900000|2022-06-27 18:18:20|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|1
1656354090000|2022-06-27 18:21:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656354100000|2022-06-27 18:21:40|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|0
1656354130000|2022-06-27 18:22:10|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|10
1656354210000|2022-06-27 18:23:30|27.29|27.21|27.29|27.21|27.29|27.21|27.28|27.2|0
1656354220000|2022-06-27 18:23:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656354320000|2022-06-27 18:25:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|1
1656354330000|2022-06-27 18:25:30|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|0
1656354340000|2022-06-27 18:25:40|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|1
1656354420000|2022-06-27 18:27:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|1
1656354430000|2022-06-27 18:27:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1656354440000|2022-06-27 18:27:20|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|0
1656354460000|2022-06-27 18:27:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656354570000|2022-06-27 18:29:30|27.25|27.17|27.23|27.15|27.26|27.18|27.23|27.15|0
1656354580000|2022-06-27 18:29:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1656354590000|2022-06-27 18:29:50|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656354620000|2022-06-27 18:30:20|27.24|27.16|27.26|27.18|27.26|27.18|27.24|27.16|4
1656354630000|2022-06-27 18:30:30|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1656354660000|2022-06-27 18:31:00|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1656354670000|2022-06-27 18:31:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1656354720000|2022-06-27 18:32:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656354780000|2022-06-27 18:33:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|1
1656354970000|2022-06-27 18:36:10|||||||||8
1656355090000|2022-06-27 18:38:10|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|4
1656355380000|2022-06-27 18:43:00|27.17|27.09|27.15|27.07|27.19|27.11|27.15|27.07|7
1656355510000|2022-06-27 18:45:10|27.16|27.08|27.15|27.07|27.2|27.12|27.15|27.07|1
1656355520000|2022-06-27 18:45:20|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1656355530000|2022-06-27 18:45:30|27.2|27.12|27.18|27.1|27.2|27.12|27.18|27.1|0
1656355560000|2022-06-27 18:46:00|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|1
1656355610000|2022-06-27 18:46:50|27.16|27.08|27.15|27.07|27.16|27.08|27.15|27.07|11
1656355640000|2022-06-27 18:47:20|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1656355650000|2022-06-27 18:47:30|27.16|27.08|27.2|27.12|27.2|27.12|27.16|27.08|1
1656355660000|2022-06-27 18:47:40|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1656355680000|2022-06-27 18:48:00|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|1
1656355850000|2022-06-27 18:50:50|27.17|27.09|27.15|27.07|27.17|27.09|27.15|27.07|0
1656355860000|2022-06-27 18:51:00|27.16|27.08|27.2|27.12|27.2|27.12|27.16|27.08|0
1656355930000|2022-06-27 18:52:10|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|1
1656355950000|2022-06-27 18:52:30|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|2
1656356240000|2022-06-27 18:57:20|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|0
1656356250000|2022-06-27 18:57:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|1
1656356280000|2022-06-27 18:58:00|27.16|27.08|27.17|27.09|27.17|27.09|27.15|27.07|6
1656356290000|2022-06-27 18:58:10|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|0
1656356300000|2022-06-27 18:58:20|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1656356410000|2022-06-27 19:00:10|27.23|27.15|27.23|27.15|27.23|27.15|27.21|27.13|10
1656356420000|2022-06-27 19:00:20|27.24|27.16|27.2|27.12|27.24|27.16|27.2|27.12|1
1656356430000|2022-06-27 19:00:30|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|0
1656356470000|2022-06-27 19:01:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656356480000|2022-06-27 19:01:20|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1656356530000|2022-06-27 19:02:10|27.25|27.17|27.28|27.2|27.28|27.2|27.25|27.17|0
1656356580000|2022-06-27 19:03:00|27.29|27.21|27.33|27.25|27.33|27.25|27.29|27.21|9
1656356630000|2022-06-27 19:03:50|27.31|27.23|27.33|27.25|27.33|27.25|27.31|27.23|8
1656356640000|2022-06-27 19:04:00|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|0
1656356650000|2022-06-27 19:04:10|27.28|27.2|27.32|27.24|27.32|27.24|27.28|27.2|0
1656356660000|2022-06-27 19:04:20|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1656356710000|2022-06-27 19:05:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656356720000|2022-06-27 19:05:20|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656356730000|2022-06-27 19:05:30|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1656356740000|2022-06-27 19:05:40|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1656356760000|2022-06-27 19:06:00|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1656356770000|2022-06-27 19:06:10|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1656356780000|2022-06-27 19:06:20|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|2
1656356790000|2022-06-27 19:06:30|27.33|27.25|27.34|27.26|27.34|27.26|27.33|27.25|0
1656356800000|2022-06-27 19:06:40|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1656356810000|2022-06-27 19:06:50|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1656356820000|2022-06-27 19:07:00|27.34|27.26|27.34|27.26|27.34|27.26|27.33|27.25|0
1656356830000|2022-06-27 19:07:10|27.33|27.25|27.33|27.25|27.34|27.26|27.33|27.25|0
1656356840000|2022-06-27 19:07:20|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1656356850000|2022-06-27 19:07:30|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1656356880000|2022-06-27 19:08:00|27.34|27.26|27.31|27.23|27.34|27.26|27.31|27.23|0
1656356960000|2022-06-27 19:09:20|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|11
1656357010000|2022-06-27 19:10:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656357020000|2022-06-27 19:10:20|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|1
1656357040000|2022-06-27 19:10:40|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|3
1656357060000|2022-06-27 19:11:00|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1656357110000|2022-06-27 19:11:50|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1656357120000|2022-06-27 19:12:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|1
1656357130000|2022-06-27 19:12:10|27.18|27.1|27.23|27.15|27.23|27.15|27.18|27.1|0
1656357150000|2022-06-27 19:12:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1656357160000|2022-06-27 19:12:40|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|0
1656357170000|2022-06-27 19:12:50|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|1
1656357180000|2022-06-27 19:13:00|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|0
1656357200000|2022-06-27 19:13:20|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|0
1656357240000|2022-06-27 19:14:00|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1656357300000|2022-06-27 19:15:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656357310000|2022-06-27 19:15:10|27.22|27.14|27.2|27.12|27.22|27.14|27.19|27.11|2
1656357320000|2022-06-27 19:15:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1656357330000|2022-06-27 19:15:30|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1656357340000|2022-06-27 19:15:40|27.22|27.14|27.23|27.15|27.23|27.15|27.22|27.14|0
1656357370000|2022-06-27 19:16:10|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1656357380000|2022-06-27 19:16:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|1
1656357390000|2022-06-27 19:16:30|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1656357400000|2022-06-27 19:16:40|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656357420000|2022-06-27 19:17:00|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|1
1656357430000|2022-06-27 19:17:10|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1656357440000|2022-06-27 19:17:20|27.19|27.11|27.19|27.11|27.21|27.13|27.19|27.11|0
1656357460000|2022-06-27 19:17:40|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|0
1656357510000|2022-06-27 19:18:30|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1656357520000|2022-06-27 19:18:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1656357530000|2022-06-27 19:18:50|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|6
1656357540000|2022-06-27 19:19:00|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|0
1656357600000|2022-06-27 19:20:00|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1656357610000|2022-06-27 19:20:10|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1656357620000|2022-06-27 19:20:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1656357630000|2022-06-27 19:20:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656357720000|2022-06-27 19:22:00|||||||||4
1656357930000|2022-06-27 19:25:30|27.2|27.12|27.2|27.12|27.2|27.12|27.19|27.11|3
1656357940000|2022-06-27 19:25:40|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1656357950000|2022-06-27 19:25:50|27.2|27.12|27.19|27.11|27.2|27.12|27.19|27.11|0
1656357960000|2022-06-27 19:26:00|27.2|27.12|27.21|27.13|27.21|27.13|27.19|27.11|0
1656357970000|2022-06-27 19:26:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656358030000|2022-06-27 19:27:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|0
1656358040000|2022-06-27 19:27:20|27.24|27.16|27.24|27.16|27.26|27.18|27.24|27.16|0
1656358050000|2022-06-27 19:27:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656358200000|2022-06-27 19:30:00|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|0
1656358210000|2022-06-27 19:30:10|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|0
1656358230000|2022-06-27 19:30:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1656358250000|2022-06-27 19:30:50|27.23|27.15|27.26|27.18|27.26|27.18|27.23|27.15|0
1656358260000|2022-06-27 19:31:00|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656358280000|2022-06-27 19:31:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656358310000|2022-06-27 19:31:50|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656358320000|2022-06-27 19:32:00|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656358330000|2022-06-27 19:32:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1656358350000|2022-06-27 19:32:30|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|1
1656358390000|2022-06-27 19:33:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1656358410000|2022-06-27 19:33:30|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|0
1656358420000|2022-06-27 19:33:40|27.26|27.18|27.24|27.16|27.26|27.18|27.23|27.15|0
1656358430000|2022-06-27 19:33:50|27.26|27.18|27.27|27.19|27.27|27.19|27.23|27.15|0
1656358450000|2022-06-27 19:34:10|27.24|27.16|27.27|27.19|27.27|27.19|27.24|27.16|0
1656358460000|2022-06-27 19:34:20|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|0
1656358480000|2022-06-27 19:34:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656358490000|2022-06-27 19:34:50|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1656358500000|2022-06-27 19:35:00|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656358520000|2022-06-27 19:35:20|27.31|27.23|27.29|27.21|27.31|27.23|27.28|27.2|0
1656358530000|2022-06-27 19:35:30|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656358540000|2022-06-27 19:35:40|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|0
1656358560000|2022-06-27 19:36:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1656358570000|2022-06-27 19:36:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656358580000|2022-06-27 19:36:20|||||||||1
1656358590000|2022-06-27 19:36:30|27.33|27.25|27.36|27.28|27.37|27.29|27.33|27.25|2
1656358610000|2022-06-27 19:36:50|27.37|27.29|27.41|27.33|27.41|27.33|27.37|27.29|0
1656358630000|2022-06-27 19:37:10|||||||||1
1656358650000|2022-06-27 19:37:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|4
1656358670000|2022-06-27 19:37:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656358680000|2022-06-27 19:38:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656358710000|2022-06-27 19:38:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656358730000|2022-06-27 19:38:50|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1656358750000|2022-06-27 19:39:10|27.43|27.35|27.42|27.34|27.44|27.36|27.42|27.34|0
1656358760000|2022-06-27 19:39:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656358780000|2022-06-27 19:39:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656358790000|2022-06-27 19:39:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656358800000|2022-06-27 19:40:00|27.39|27.31|27.42|27.34|27.42|27.34|27.39|27.31|0
1656358810000|2022-06-27 19:40:10|27.44|27.36|27.43|27.35|27.44|27.36|27.42|27.34|0
1656358820000|2022-06-27 19:40:20|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|0
1656358830000|2022-06-27 19:40:30|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|2
1656358840000|2022-06-27 19:40:40|27.38|27.3|27.38|27.3|27.39|27.31|27.38|27.3|0
1656358850000|2022-06-27 19:40:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656358880000|2022-06-27 19:41:20|27.38|27.3|27.35|27.27|27.38|27.3|27.34|27.26|0
1656358890000|2022-06-27 19:41:30|27.37|27.29|27.35|27.27|27.38|27.3|27.35|27.27|0
1656358910000|2022-06-27 19:41:50|27.34|27.26|27.34|27.26|27.35|27.27|27.34|27.26|0
1656358920000|2022-06-27 19:42:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656358930000|2022-06-27 19:42:10|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1656358970000|2022-06-27 19:42:50|27.36|27.28|27.36|27.28|27.38|27.3|27.35|27.27|0
1656358980000|2022-06-27 19:43:00|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656358990000|2022-06-27 19:43:10|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656359000000|2022-06-27 19:43:20|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1656359010000|2022-06-27 19:43:30|27.36|27.28|27.41|27.33|27.41|27.33|27.36|27.28|0
1656359020000|2022-06-27 19:43:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656359060000|2022-06-27 19:44:20|27.41|27.33|27.39|27.31|27.42|27.34|27.39|27.31|0
1656359100000|2022-06-27 19:45:00|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1656359110000|2022-06-27 19:45:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656359130000|2022-06-27 19:45:30|27.33|27.25|27.28|27.2|27.33|27.25|27.28|27.2|0
1656359150000|2022-06-27 19:45:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656359160000|2022-06-27 19:46:00|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1656359170000|2022-06-27 19:46:10|27.32|27.24|27.29|27.21|27.33|27.25|27.29|27.21|0
1656359180000|2022-06-27 19:46:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1656359190000|2022-06-27 19:46:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656359210000|2022-06-27 19:46:50|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|0
1656359230000|2022-06-27 19:47:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1656359240000|2022-06-27 19:47:20|27.29|27.21|27.31|27.23|27.33|27.25|27.29|27.21|0
1656359250000|2022-06-27 19:47:30|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|10
1656359270000|2022-06-27 19:47:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656359280000|2022-06-27 19:48:00|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1656359290000|2022-06-27 19:48:10|27.31|27.23|27.28|27.2|27.31|27.23|27.28|27.2|0
1656359360000|2022-06-27 19:49:20|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1656359390000|2022-06-27 19:49:50|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|3
1656359400000|2022-06-27 19:50:00|27.26|27.18|27.33|27.25|27.33|27.25|27.26|27.18|1
1656359410000|2022-06-27 19:50:10|27.32|27.24|27.3|27.22|27.33|27.25|27.28|27.2|4
1656359420000|2022-06-27 19:50:20|27.28|27.2|27.32|27.24|27.32|27.24|27.28|27.2|0
1656359430000|2022-06-27 19:50:30|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|0
1656359450000|2022-06-27 19:50:50|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|0
1656359460000|2022-06-27 19:51:00|27.31|27.23|27.3|27.22|27.32|27.24|27.3|27.22|0
1656359470000|2022-06-27 19:51:10|27.29|27.21|27.28|27.2|27.29|27.21|27.28|27.2|0
1656359500000|2022-06-27 19:51:40|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1656359510000|2022-06-27 19:51:50|27.32|27.24|27.32|27.24|27.32|27.24|27.3|27.22|0
1656359520000|2022-06-27 19:52:00|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|0
1656359530000|2022-06-27 19:52:10|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|1
1656359540000|2022-06-27 19:52:20|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1656359550000|2022-06-27 19:52:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656359560000|2022-06-27 19:52:40|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|0
1656359570000|2022-06-27 19:52:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|49
1656359580000|2022-06-27 19:53:00|27.32|27.24|27.32|27.24|27.33|27.25|27.32|27.24|0
1656359590000|2022-06-27 19:53:10|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1656359600000|2022-06-27 19:53:20|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|1
1656359610000|2022-06-27 19:53:30|27.33|27.25|27.33|27.25|27.34|27.26|27.33|27.25|0
1656359620000|2022-06-27 19:53:40|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1656359640000|2022-06-27 19:54:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1656359650000|2022-06-27 19:54:10|27.32|27.24|27.32|27.24|27.32|27.24|27.31|27.23|2
1656359660000|2022-06-27 19:54:20|27.33|27.25|27.33|27.25|27.33|27.25|27.31|27.23|37
1656359670000|2022-06-27 19:54:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|3
1656359680000|2022-06-27 19:54:40|||||||||12
1656359700000|2022-06-27 19:55:00|27.34|27.26|27.3|27.22|27.34|27.26|27.28|27.2|21
1656359740000|2022-06-27 19:55:40|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656359750000|2022-06-27 19:55:50|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|0
1656359760000|2022-06-27 19:56:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656359770000|2022-06-27 19:56:10|||||||||1
1656359790000|2022-06-27 19:56:30|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|0
1656359850000|2022-06-27 19:57:30|||||||||1
1656359880000|2022-06-27 19:58:00|27.21|27.13|27.21|27.13|27.23|27.15|27.21|27.13|19
1656359890000|2022-06-27 19:58:10|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1656359930000|2022-06-27 19:58:50|27.21|27.13|27.2|27.12|27.22|27.14|27.2|27.12|0
1656359940000|2022-06-27 19:59:00|||||||||7
1656359950000|2022-06-27 19:59:10|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|10
1656359960000|2022-06-27 19:59:20|27.12|27.04|27.07|26.99|27.12|27.04|27.07|26.99|44
1656359970000|2022-06-27 19:59:30|||||||||9
1656359980000|2022-06-27 19:59:40|27.08|27|27.08|27|27.08|27|27.07|26.99|0
1656359990000|2022-06-27 19:59:50|27.1|27.02|27.21|26.96|27.21|27.02|27.1|26.96|0
1656375300000|2022-06-28 00:15:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1656375360000|2022-06-28 00:16:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1656375420000|2022-06-28 00:17:00|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1656375490000|2022-06-28 00:18:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1656375550000|2022-06-28 00:19:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1656375600000|2022-06-28 00:20:00|26.96|26.66|26.94|26.64|26.96|26.66|26.94|26.64|0
1656375730000|2022-06-28 00:22:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1656375750000|2022-06-28 00:22:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1656376430000|2022-06-28 00:33:50|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1656376450000|2022-06-28 00:34:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1656376860000|2022-06-28 00:41:00|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|0
1656377190000|2022-06-28 00:46:30|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|0
1656377210000|2022-06-28 00:46:50|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1656377220000|2022-06-28 00:47:00|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1656377240000|2022-06-28 00:47:20|26.92|26.62|26.91|26.61|26.92|26.62|26.91|26.61|0
1656377250000|2022-06-28 00:47:30|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|0
1656377260000|2022-06-28 00:47:40|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1656377580000|2022-06-28 00:53:00|26.92|26.62|26.93|26.63|26.94|26.64|26.92|26.62|0
1656377590000|2022-06-28 00:53:10|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1656377830000|2022-06-28 00:57:10|26.93|26.63|26.94|26.64|26.94|26.64|26.93|26.63|0
1656378480000|2022-06-28 01:08:00|26.97|26.67|26.98|26.68|26.98|26.68|26.97|26.67|0
1656378490000|2022-06-28 01:08:10|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656378780000|2022-06-28 01:13:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1656378920000|2022-06-28 01:15:20|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|0
1656378930000|2022-06-28 01:15:30|26.97|26.67|26.96|26.66|26.97|26.67|26.96|26.66|0
1656378940000|2022-06-28 01:15:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656378970000|2022-06-28 01:16:10|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1656379170000|2022-06-28 01:19:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656379320000|2022-06-28 01:22:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1656379340000|2022-06-28 01:22:20|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656379420000|2022-06-28 01:23:40|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1656379720000|2022-06-28 01:28:40|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|0
1656379900000|2022-06-28 01:31:40|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|0
1656379920000|2022-06-28 01:32:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656379940000|2022-06-28 01:32:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|0
1656379950000|2022-06-28 01:32:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656380030000|2022-06-28 01:33:50|26.98|26.68|26.98|26.68|26.99|26.69|26.98|26.68|0
1656380120000|2022-06-28 01:35:20|26.99|26.69|26.98|26.68|26.99|26.69|26.98|26.68|0
1656380170000|2022-06-28 01:36:10|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656380240000|2022-06-28 01:37:20|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1656380250000|2022-06-28 01:37:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656380290000|2022-06-28 01:38:10|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1656380310000|2022-06-28 01:38:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656380320000|2022-06-28 01:38:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1656380340000|2022-06-28 01:39:00|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656380370000|2022-06-28 01:39:30|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1656380380000|2022-06-28 01:39:40|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656380460000|2022-06-28 01:41:00|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1656380490000|2022-06-28 01:41:30|26.97|26.67|26.97|26.67|26.97|26.67|26.97|26.67|0
1656380550000|2022-06-28 01:42:30|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1656380720000|2022-06-28 01:45:20|26.99|26.69|26.99|26.69|26.99|26.69|26.99|26.69|0
1656380740000|2022-06-28 01:45:40|27.02|26.72|27.05|26.75|27.05|26.75|27.02|26.72|0
1656381270000|2022-06-28 01:54:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1656381390000|2022-06-28 01:56:30|27.07|26.77|27.07|26.77|27.07|26.77|27.07|26.77|0
1656381430000|2022-06-28 01:57:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1656381470000|2022-06-28 01:57:50|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1656381500000|2022-06-28 01:58:20|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|0
1656381540000|2022-06-28 01:59:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1656381550000|2022-06-28 01:59:10|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1656381590000|2022-06-28 01:59:50|27.16|26.86|27.16|26.86|27.16|26.86|27.16|26.86|0
1656381610000|2022-06-28 02:00:10|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|0
1656381620000|2022-06-28 02:00:20|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1656381670000|2022-06-28 02:01:10|27.12|26.82|27.11|26.81|27.12|26.82|27.1|26.8|0
1656381770000|2022-06-28 02:02:50|27.13|26.83|27.14|26.84|27.14|26.84|27.11|26.81|0
1656381780000|2022-06-28 02:03:00|27.13|26.83|27.14|26.84|27.14|26.84|27.13|26.83|0
1656381790000|2022-06-28 02:03:10|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|0
1656381980000|2022-06-28 02:06:20|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|0
1656382080000|2022-06-28 02:08:00|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|0
1656382330000|2022-06-28 02:12:10|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|0
1656382340000|2022-06-28 02:12:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|0
1656382360000|2022-06-28 02:12:40|27.1|26.8|27.1|26.8|27.11|26.81|27.1|26.8|0
1656382370000|2022-06-28 02:12:50|27.11|26.81|27.1|26.8|27.11|26.81|27.1|26.8|0
1656382380000|2022-06-28 02:13:00|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|0
1656382820000|2022-06-28 02:20:20|27.1|26.8|27.11|26.81|27.11|26.81|27.1|26.8|0
1656383000000|2022-06-28 02:23:20|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|0
1656383080000|2022-06-28 02:24:40|27.12|26.82|27.12|26.82|27.12|26.82|27.12|26.82|0
1656383100000|2022-06-28 02:25:00|27.15|26.85|27.12|26.82|27.15|26.85|27.12|26.82|0
1656383190000|2022-06-28 02:26:30|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|0
1656383210000|2022-06-28 02:26:50|27.16|26.86|27.17|26.87|27.19|26.89|27.16|26.86|0
1656383220000|2022-06-28 02:27:00|27.19|26.89|27.19|26.89|27.19|26.89|27.19|26.89|0
1656383230000|2022-06-28 02:27:10|27.22|26.92|27.22|26.92|27.24|26.94|27.22|26.92|0
1656383240000|2022-06-28 02:27:20|27.21|26.91|27.24|26.94|27.24|26.94|27.21|26.91|0
1656383250000|2022-06-28 02:27:30|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656383260000|2022-06-28 02:27:40|27.24|26.94|27.24|26.94|27.24|26.94|27.22|26.92|0
1656383280000|2022-06-28 02:28:00|27.27|26.97|27.26|26.96|27.27|26.97|27.26|26.96|0
1656383310000|2022-06-28 02:28:30|27.25|26.95|27.25|26.95|27.25|26.95|27.22|26.92|0
1656383380000|2022-06-28 02:29:40|27.24|26.94|27.24|26.94|27.24|26.94|27.22|26.92|0
1656383390000|2022-06-28 02:29:50|27.22|26.92|27.24|26.94|27.24|26.94|27.22|26.92|0
1656383400000|2022-06-28 02:30:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656383460000|2022-06-28 02:31:00|27.24|26.94|27.22|26.92|27.24|26.94|27.22|26.92|0
1656383480000|2022-06-28 02:31:20|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1656383540000|2022-06-28 02:32:20|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1656383640000|2022-06-28 02:34:00|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1656383670000|2022-06-28 02:34:30|27.22|26.92|27.22|26.92|27.24|26.94|27.22|26.92|0
1656383770000|2022-06-28 02:36:10|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1656383820000|2022-06-28 02:37:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656384330000|2022-06-28 02:45:30|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1656384340000|2022-06-28 02:45:40|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656384350000|2022-06-28 02:45:50|27.24|26.94|27.24|26.94|27.24|26.94|27.24|26.94|0
1656384370000|2022-06-28 02:46:10|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656384640000|2022-06-28 02:50:40|27.21|26.91|27.18|26.88|27.21|26.91|27.18|26.88|0
1656384700000|2022-06-28 02:51:40|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1656384790000|2022-06-28 02:53:10|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|0
1656384800000|2022-06-28 02:53:20|27.25|26.95|27.28|26.98|27.28|26.98|27.25|26.95|0
1656384830000|2022-06-28 02:53:50|27.26|26.96|27.28|26.98|27.28|26.98|27.25|26.95|0
1656384840000|2022-06-28 02:54:00|27.3|27|27.28|26.98|27.3|27|27.28|26.98|0
1656384860000|2022-06-28 02:54:20|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1656384880000|2022-06-28 02:54:40|27.28|26.98|27.28|26.98|27.28|26.98|27.28|26.98|0
1656384930000|2022-06-28 02:55:30|27.27|26.97|27.25|26.95|27.27|26.97|27.25|26.95|0
1656384970000|2022-06-28 02:56:10|27.27|26.97|27.28|26.98|27.28|26.98|27.26|26.96|0
1656385020000|2022-06-28 02:57:00|27.27|26.97|27.28|26.98|27.28|26.98|27.25|26.95|0
1656385040000|2022-06-28 02:57:20|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1656385050000|2022-06-28 02:57:30|27.25|26.95|27.28|26.98|27.28|26.98|27.25|26.95|0
1656385150000|2022-06-28 02:59:10|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1656385420000|2022-06-28 03:03:40|27.25|26.95|27.25|26.95|27.25|26.95|27.25|26.95|0
1656385600000|2022-06-28 03:06:40|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656385610000|2022-06-28 03:06:50|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|0
1656385620000|2022-06-28 03:07:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656385630000|2022-06-28 03:07:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656385640000|2022-06-28 03:07:20|27.22|26.92|27.2|26.9|27.22|26.92|27.2|26.9|0
1656385660000|2022-06-28 03:07:40|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|0
1656385680000|2022-06-28 03:08:00|27.2|26.9|27.22|26.92|27.22|26.92|27.2|26.9|0
1656385700000|2022-06-28 03:08:20|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|0
1656385710000|2022-06-28 03:08:30|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|0
1656385730000|2022-06-28 03:08:50|27.23|26.93|27.22|26.92|27.23|26.93|27.22|26.92|0
1656385740000|2022-06-28 03:09:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656385930000|2022-06-28 03:12:10|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656385940000|2022-06-28 03:12:20|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656385950000|2022-06-28 03:12:30|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|0
1656385960000|2022-06-28 03:12:40|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656385970000|2022-06-28 03:12:50|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656386000000|2022-06-28 03:13:20|27.22|26.97|27.26|26.96|27.27|26.97|27.22|26.94|0
1656386010000|2022-06-28 03:13:30|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1656386020000|2022-06-28 03:13:40|27.23|26.98|27.23|26.93|27.27|26.98|27.22|26.93|0
1656386250000|2022-06-28 03:17:30|27.22|26.97|27.26|26.96|27.26|26.97|27.22|26.96|0
1656386260000|2022-06-28 03:17:40|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1656386380000|2022-06-28 03:19:40|27.22|26.93|27.23|26.93|27.23|26.93|27.22|26.93|0
1656386400000|2022-06-28 03:20:00|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1656386410000|2022-06-28 03:20:10|27.22|26.93|27.23|26.93|27.23|26.93|27.22|26.93|0
1656386420000|2022-06-28 03:20:20|27.27|26.97|27.27|26.97|27.27|26.97|27.27|26.97|0
1656386640000|2022-06-28 03:24:00|27.23|26.98|27.27|26.97|27.27|26.98|27.23|26.95|0
1656386750000|2022-06-28 03:25:50|27.25|26.95|27.23|26.93|27.25|26.95|27.23|26.93|0
1656386880000|2022-06-28 03:28:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656386890000|2022-06-28 03:28:10|27.19|26.89|27.22|26.92|27.22|26.92|27.18|26.88|0
1656386900000|2022-06-28 03:28:20|27.17|26.88|27.18|26.88|27.22|26.93|27.17|26.88|0
1656387060000|2022-06-28 03:31:00|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1656387070000|2022-06-28 03:31:10|27.13|26.88|27.13|26.83|27.15|26.88|27.13|26.83|0
1656387080000|2022-06-28 03:31:20|27.17|26.87|27.17|26.87|27.17|26.87|27.17|26.87|0
1656387090000|2022-06-28 03:31:30|27.18|26.88|27.18|26.88|27.18|26.88|27.17|26.87|0
1656387100000|2022-06-28 03:31:40|27.17|26.87|27.17|26.92|27.18|26.92|27.17|26.87|0
1656387140000|2022-06-28 03:32:20|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1656387160000|2022-06-28 03:32:40|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656387320000|2022-06-28 03:35:20|27.22||27.17||27.22||27.17||0
1656387350000|2022-06-28 03:35:50|27.22|26.93|27.23|26.93|27.23|26.93|27.22|26.93|0
1656387360000|2022-06-28 03:36:00|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656387420000|2022-06-28 03:37:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656387430000|2022-06-28 03:37:10|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|0
1656387450000|2022-06-28 03:37:30|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656387540000|2022-06-28 03:39:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656387580000|2022-06-28 03:39:40|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656387600000|2022-06-28 03:40:00|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|0
1656387610000|2022-06-28 03:40:10|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|0
1656387660000|2022-06-28 03:41:00|27.22|26.92|27.22|26.92|27.23|26.93|27.22|26.92|0
1656387670000|2022-06-28 03:41:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656387690000|2022-06-28 03:41:30|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656387850000|2022-06-28 03:44:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656387870000|2022-06-28 03:44:30|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656387900000|2022-06-28 03:45:00|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656387920000|2022-06-28 03:45:20|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|0
1656387930000|2022-06-28 03:45:30|27.22|26.92|27.23|26.93|27.23|26.93|27.22|26.92|0
1656387950000|2022-06-28 03:45:50|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656387970000|2022-06-28 03:46:10|27.17||27.17||27.17||27.17||0
1656387980000|2022-06-28 03:46:20|27.22||27.17||27.22||27.17||0
1656388010000|2022-06-28 03:46:50|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1656388040000|2022-06-28 03:47:20|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656388050000|2022-06-28 03:47:30|27.21|26.91|27.18|26.93|27.21|26.93|27.18|26.91|0
1656388060000|2022-06-28 03:47:40|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656388080000|2022-06-28 03:48:00|27.22|26.93|27.17|26.92|27.22|26.93|27.17|26.9|0
1656388140000|2022-06-28 03:49:00|27.22|26.93|27.18|26.93|27.22|26.93|27.17|26.93|0
1656388150000|2022-06-28 03:49:10|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656388190000|2022-06-28 03:49:50|27.21|26.91|27.17|26.92|27.21|26.92|27.17|26.91|0
1656388240000|2022-06-28 03:50:40|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1656388260000|2022-06-28 03:51:00|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656388300000|2022-06-28 03:51:40|27.22||27.17||27.22||27.17||0
1656388320000|2022-06-28 03:52:00|27.22|26.93|27.18|26.93|27.22|26.93|27.18|26.93|0
1656388330000|2022-06-28 03:52:10|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656388370000|2022-06-28 03:52:50|27.21|26.91|27.21|26.91|27.22|26.93|27.17|26.91|0
1656388380000|2022-06-28 03:53:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656388390000|2022-06-28 03:53:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656388400000|2022-06-28 03:53:20|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656388490000|2022-06-28 03:54:50|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656388520000|2022-06-28 03:55:20|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656388600000|2022-06-28 03:56:40|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656388680000|2022-06-28 03:58:00|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656388710000|2022-06-28 03:58:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656388760000|2022-06-28 03:59:20|27.22|26.97|27.23|26.93|27.23|26.97|27.22|26.93|0
1656388800000|2022-06-28 04:00:00|27.22|26.92|27.22|26.92|27.22|26.92|27.22|26.92|0
1656388810000|2022-06-28 04:00:10|27.23|26.93|27.23|26.93|27.23|26.93|27.22|26.92|0
1656388990000|2022-06-28 04:03:10|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656389030000|2022-06-28 04:03:50|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656389040000|2022-06-28 04:04:00|27.22|26.92|27.17|26.92|27.22|26.92|27.17|26.89|0
1656389050000|2022-06-28 04:04:10|27.22|26.91|27.22|26.92|27.22|26.93|27.17|26.91|0
1656389060000|2022-06-28 04:04:20|27.18|26.93|27.18|26.93|27.18|26.93|27.18|26.93|0
1656389070000|2022-06-28 04:04:30|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656389080000|2022-06-28 04:04:40|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1656389190000|2022-06-28 04:06:30|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656389630000|2022-06-28 04:13:50|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1656389700000|2022-06-28 04:15:00|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656389770000|2022-06-28 04:16:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656389790000|2022-06-28 04:16:30|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656389800000|2022-06-28 04:16:40|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656389810000|2022-06-28 04:16:50|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656390060000|2022-06-28 04:21:00|27.23|26.98|27.23|26.98|27.23|26.98|27.23|26.98|0
1656390070000|2022-06-28 04:21:10|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656390210000|2022-06-28 04:23:30|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656390240000|2022-06-28 04:24:00|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656390310000|2022-06-28 04:25:10|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656390320000|2022-06-28 04:25:20|27.19|26.94|27.21|26.91|27.21|26.94|27.17|26.91|0
1656390330000|2022-06-28 04:25:30|27.23|26.93|27.23|26.93|27.23|26.93|27.17|26.92|0
1656390390000|2022-06-28 04:26:30|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1656390440000|2022-06-28 04:27:20|27.23|26.93|27.23|26.93|27.23|26.93|27.23|26.93|0
1656390560000|2022-06-28 04:29:20|27.22|26.92|27.18|26.88|27.22|26.92|27.17|26.88|0
1656390570000|2022-06-28 04:29:30|27.21|26.91|27.21|26.91|27.21|26.91|27.21|26.91|0
1656390580000|2022-06-28 04:29:40|27.18|26.93|27.18|26.88|27.18|26.93|27.18|26.88|0
1656390740000|2022-06-28 04:32:20|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656390750000|2022-06-28 04:32:30|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1656390840000|2022-06-28 04:34:00|27.17|26.87|27.18|26.88|27.18|26.88|27.17|26.87|0
1656390890000|2022-06-28 04:34:50|27.14|26.89|27.13|26.83|27.14|26.89|27.13|26.83|0
1656391260000|2022-06-28 04:41:00|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656391290000|2022-06-28 04:41:30|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656391320000|2022-06-28 04:42:00|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656391330000|2022-06-28 04:42:10|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656391340000|2022-06-28 04:42:20|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656391350000|2022-06-28 04:42:30|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656391360000|2022-06-28 04:42:40|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656391420000|2022-06-28 04:43:40|27.13|26.88|27.12|26.87|27.13|26.88|27.12|26.87|0
1656391470000|2022-06-28 04:44:30|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656391480000|2022-06-28 04:44:40|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656391550000|2022-06-28 04:45:50|27.13|26.88|27.18|26.88|27.18|26.88|27.13|26.88|0
1656391760000|2022-06-28 04:49:20|27.14|26.89|27.13|26.83|27.14|26.89|27.13|26.83|0
1656391770000|2022-06-28 04:49:30|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656391810000|2022-06-28 04:50:10|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656391870000|2022-06-28 04:51:10|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656391890000|2022-06-28 04:51:30|27.18|26.93|27.18|26.93|27.18|26.93|27.18|26.93|0
1656392070000|2022-06-28 04:54:30|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656392270000|2022-06-28 04:57:50|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1656392300000|2022-06-28 04:58:20|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|0
1656392370000|2022-06-28 04:59:30|27.18|26.88|27.18|26.88|27.18|26.88|27.18|26.88|0
1656392400000|2022-06-28 05:00:00|27.14|26.89|27.12|26.87|27.18|26.89|27.12|26.86|0
1656392410000|2022-06-28 05:00:10|27.14|26.89|27.17|26.92|27.18|26.92|27.14|26.88|0
1656392420000|2022-06-28 05:00:20|27.15|26.9|27.13|26.83|27.15|26.9|27.13|26.83|0
1656392480000|2022-06-28 05:01:20|27.09|26.84|27.08|26.83|27.09|26.84|27.08|26.83|0
1656392490000|2022-06-28 05:01:30|27.07|26.82|27.08|26.83|27.08|26.83|27.07|26.82|0
1656392520000|2022-06-28 05:02:00|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.82|0
1656392590000|2022-06-28 05:03:10|27.13|26.88|27.13|26.88|27.13|26.88|27.12|26.87|0
1656392620000|2022-06-28 05:03:40|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656392630000|2022-06-28 05:03:50|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656392640000|2022-06-28 05:04:00|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656392650000|2022-06-28 05:04:10|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656392670000|2022-06-28 05:04:30|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656392680000|2022-06-28 05:04:40|27.13|26.88|27.12|26.87|27.13|26.88|27.12|26.87|0
1656392690000|2022-06-28 05:04:50|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656392710000|2022-06-28 05:05:10|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656392750000|2022-06-28 05:05:50|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656392790000|2022-06-28 05:06:30|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656392870000|2022-06-28 05:07:50|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656392880000|2022-06-28 05:08:00|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656392890000|2022-06-28 05:08:10|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656392910000|2022-06-28 05:08:30|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656392950000|2022-06-28 05:09:10|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1656392960000|2022-06-28 05:09:20|27.09|26.84|27.12|26.82|27.12|26.84|27.08|26.82|0
1656392970000|2022-06-28 05:09:30|27.13|26.83|27.12|26.87|27.13|26.87|27.12|26.83|0
1656393140000|2022-06-28 05:12:20|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1656393180000|2022-06-28 05:13:00|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656393350000|2022-06-28 05:15:50|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656393370000|2022-06-28 05:16:10|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656393520000|2022-06-28 05:18:40|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656393530000|2022-06-28 05:18:50|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656393570000|2022-06-28 05:19:30|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656393580000|2022-06-28 05:19:40|27.12|26.87|27.13|26.88|27.13|26.88|27.12|26.87|0
1656393590000|2022-06-28 05:19:50|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656393640000|2022-06-28 05:20:40|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656393680000|2022-06-28 05:21:20|27.12|26.87|27.13|26.88|27.13|26.88|27.12|26.87|0
1656393740000|2022-06-28 05:22:20|27.14|26.89|27.13|26.88|27.15|26.9|27.13|26.88|0
1656393780000|2022-06-28 05:23:00|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656393800000|2022-06-28 05:23:20|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656393820000|2022-06-28 05:23:40|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|0
1656393880000|2022-06-28 05:24:40|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656394030000|2022-06-28 05:27:10|27.14|26.89|27.13|26.88|27.14|26.89|27.13|26.88|0
1656394090000|2022-06-28 05:28:10|27.14|26.89|27.18|26.93|27.18|26.93|27.14|26.89|0
1656394100000|2022-06-28 05:28:20|27.17|26.92|27.18|26.93|27.18|26.93|27.17|26.92|0
1656394110000|2022-06-28 05:28:30|27.16|26.91|27.13|26.88|27.16|26.91|27.13|26.88|0
1656394280000|2022-06-28 05:31:20|27.15|26.9|27.15|26.9|27.15|26.9|27.15|26.9|0
1656394290000|2022-06-28 05:31:30|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656394300000|2022-06-28 05:31:40|27.14|26.89|27.13|26.88|27.14|26.89|27.13|26.88|0
1656394310000|2022-06-28 05:31:50|27.14|26.89|27.14|26.89|27.14|26.89|27.14|26.89|0
1656394320000|2022-06-28 05:32:00|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656394380000|2022-06-28 05:33:00|27.1|26.85|27.13|26.88|27.13|26.88|27.1|26.85|0
1656394440000|2022-06-28 05:34:00|27.14|26.89|27.14|26.89|27.14|26.89|27.14|26.89|0
1656394450000|2022-06-28 05:34:10|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1656394480000|2022-06-28 05:34:40|27.14|26.89|27.13|26.88|27.14|26.89|27.13|26.88|0
1656394520000|2022-06-28 05:35:20|27.1|26.85|27.1|26.85|27.1|26.85|27.1|26.85|0
1656394530000|2022-06-28 05:35:30|27.11|26.86|27.12|26.87|27.12|26.87|27.11|26.86|0
1656394540000|2022-06-28 05:35:40|27.1|26.85|27.13|26.88|27.13|26.88|27.1|26.85|0
1656394550000|2022-06-28 05:35:50|27.14|26.89|27.14|26.89|27.14|26.89|27.14|26.89|0
1656394560000|2022-06-28 05:36:00|27.13|26.88|27.14|26.89|27.14|26.89|27.13|26.88|0
1656394580000|2022-06-28 05:36:20|27.13|26.88|27.1|26.85|27.13|26.88|27.1|26.85|0
1656394590000|2022-06-28 05:36:30|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1656394600000|2022-06-28 05:36:40|27.1|26.85|27.1|26.85|27.1|26.85|27.1|26.85|0
1656394610000|2022-06-28 05:36:50|27.13|26.88|27.11|26.86|27.13|26.88|27.11|26.86|0
1656394620000|2022-06-28 05:37:00|27.1|26.85|27.1|26.85|27.14|26.96|27.03|26.85|0
1656394630000|2022-06-28 05:37:10|27.09|26.84|27.08|26.83|27.09|26.84|27.08|26.83|0
1656394640000|2022-06-28 05:37:20|27.09|26.84|27.09|26.84|27.09|26.84|27.08|26.83|0
1656394650000|2022-06-28 05:37:30|26.99|26.91|27.03|26.78|27.09|26.91|26.99|26.78|0
1656394660000|2022-06-28 05:37:40|26.96|26.88|27.03|26.78|27.03|26.88|26.96|26.78|0
1656394680000|2022-06-28 05:38:00|26.96|26.88|27.1|26.85|27.1|26.88|26.96|26.78|0
1656394700000|2022-06-28 05:38:20|27.03|26.95|27.1|26.85|27.1|26.95|27.03|26.83|0
1656394720000|2022-06-28 05:38:40|27.09|26.84|27.09|26.84|27.09|26.84|27.09|26.84|0
1656394730000|2022-06-28 05:38:50|27.1|26.85|27.12|26.87|27.12|26.87|27.1|26.85|0
1656394740000|2022-06-28 05:39:00|27.13|26.88|27.11|26.86|27.13|26.88|27.09|26.84|0
1656394750000|2022-06-28 05:39:10|27.09|26.84|27.13|26.88|27.13|26.88|27.09|26.84|0
1656394770000|2022-06-28 05:39:30|27.11|26.86|27.11|26.86|27.11|26.86|27.11|26.86|0
1656394780000|2022-06-28 05:39:40|27.09|26.84|27.09|26.84|27.09|26.84|27.09|26.84|0
1656394790000|2022-06-28 05:39:50|27.08|26.83|27.09|26.84|27.09|26.84|27.08|26.83|0
1656394810000|2022-06-28 05:40:10|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1656394820000|2022-06-28 05:40:20|27.09|26.84|27.08|26.83|27.09|26.84|27.08|26.83|0
1656394840000|2022-06-28 05:40:40|27.09|26.84|27.09|26.84|27.09|26.84|27.09|26.84|0
1656394850000|2022-06-28 05:40:50|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1656394860000|2022-06-28 05:41:00|27.09|26.84|27.08|26.83|27.09|26.84|27.08|26.83|0
1656394880000|2022-06-28 05:41:20|27.09|26.84|27.08|26.83|27.09|26.84|27.08|26.83|0
1656394910000|2022-06-28 05:41:50|27.09|26.84|27.08|26.83|27.09|26.84|27.08|26.83|0
1656394930000|2022-06-28 05:42:10|27.09|26.84|27.09|26.84|27.09|26.84|27.09|26.84|0
1656394940000|2022-06-28 05:42:20|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1656394970000|2022-06-28 05:42:50|27.09|26.84|27.11|26.86|27.11|26.86|27.09|26.84|0
1656394980000|2022-06-28 05:43:00|27.09|26.84|27.08|26.83|27.09|26.84|27.08|26.83|0
1656395000000|2022-06-28 05:43:20|27.09|26.84|27.09|26.84|27.09|26.84|27.09|26.84|0
1656395020000|2022-06-28 05:43:40|27.11|26.86|27.12|26.87|27.12|26.87|27.11|26.86|0
1656395030000|2022-06-28 05:43:50|27.13|26.88|27.08|26.83|27.13|26.88|27.08|26.83|0
1656395040000|2022-06-28 05:44:00|27.09|26.84|27.09|26.84|27.09|26.84|27.09|26.84|0
1656395050000|2022-06-28 05:44:10|27.11|26.86|27.11|26.86|27.11|26.86|27.11|26.86|0
1656395060000|2022-06-28 05:44:20|27.12|26.87|27.08|26.83|27.12|26.87|27.08|26.83|0
1656395110000|2022-06-28 05:45:10|27.07|26.82|27.07|26.82|27.07|26.82|27.07|26.82|0
1656395120000|2022-06-28 05:45:20|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1656395150000|2022-06-28 05:45:50|27.09|26.84|27.08|26.83|27.09|26.84|27.08|26.83|0
1656395160000|2022-06-28 05:46:00|27.09|26.84|27.08|26.83|27.11|26.86|27.08|26.83|0
1656395170000|2022-06-28 05:46:10|27.09|26.84|27.08|26.83|27.11|26.86|27.08|26.83|0
1656395180000|2022-06-28 05:46:20|27.07|26.82|27.07|26.82|27.07|26.82|27.07|26.82|0
1656395190000|2022-06-28 05:46:30|27.08|26.83|27.08|26.83|27.08|26.83|27.07|26.82|0
1656395210000|2022-06-28 05:46:50|27.09|26.84|27.09|26.84|27.09|26.84|27.09|26.84|0
1656395220000|2022-06-28 05:47:00|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1656395230000|2022-06-28 05:47:10|27.07|26.82|27.07|26.82|27.07|26.82|27.07|26.82|0
1656395260000|2022-06-28 05:47:40|27.08|26.83|27.07|26.82|27.08|26.83|27.07|26.82|0
1656395370000|2022-06-28 05:49:30|27.08|26.83|27.07|26.82|27.08|26.83|27.07|26.82|0
1656395380000|2022-06-28 05:49:40|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1656395390000|2022-06-28 05:49:50|27.06|26.81|27.06|26.81|27.06|26.81|27.06|26.81|0
1656395400000|2022-06-28 05:50:00|27.07|26.82|27.06|26.81|27.08|26.83|27.06|26.81|0
1656395410000|2022-06-28 05:50:10|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1656395420000|2022-06-28 05:50:20|27.09|26.84|27.08|26.83|27.09|26.84|27.06|26.81|0
1656395430000|2022-06-28 05:50:30|27.07|26.82|27.09|26.84|27.09|26.84|27.07|26.82|0
1656395460000|2022-06-28 05:51:00|27.08|26.83|27.09|26.84|27.09|26.84|27.08|26.83|0
1656395470000|2022-06-28 05:51:10|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|0
1656395510000|2022-06-28 05:51:50|27.09|26.84|27.09|26.84|27.09|26.84|27.09|26.84|0
1656395570000|2022-06-28 05:52:50|27.1|26.85|27.1|26.85|27.1|26.85|27.1|26.85|0
1656395910000|2022-06-28 05:58:30|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|0
1656395930000|2022-06-28 05:58:50|27.1|26.85|27.03|26.95|27.1|26.95|27.03|26.85|0
1656395950000|2022-06-28 05:59:10|27.1|26.85|27.1|26.85|27.1|26.85|27.1|26.85|0
1656395970000|2022-06-28 05:59:30|27.01|26.93|27|26.92|27.01|26.93|27|26.92|0
1656396040000|2022-06-28 06:00:40|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|2
1656396050000|2022-06-28 06:00:50|27|26.92|27.01|26.93|27.01|26.93|27|26.92|2
1656396130000|2022-06-28 06:02:10|27|26.92|27|26.92|27|26.92|27|26.92|0
1656396150000|2022-06-28 06:02:30|26.98|26.9|26.95|26.87|27|26.92|26.95|26.87|7
1656396170000|2022-06-28 06:02:50|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1656396230000|2022-06-28 06:03:50|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|2
1656396270000|2022-06-28 06:04:30|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|1
1656396290000|2022-06-28 06:04:50|26.92|26.84|26.92|26.84|26.93|26.85|26.92|26.84|12
1656396300000|2022-06-28 06:05:00|26.93|26.85|26.95|26.87|26.95|26.87|26.92|26.84|0
1656396310000|2022-06-28 06:05:10|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|0
1656396320000|2022-06-28 06:05:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1656396330000|2022-06-28 06:05:30|26.9|26.82|26.9|26.82|26.91|26.83|26.9|26.82|4
1656396410000|2022-06-28 06:06:50|||||||||1
1656396420000|2022-06-28 06:07:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1656396430000|2022-06-28 06:07:10|26.9|26.82|26.9|26.82|26.9|26.82|26.87|26.79|2
1656396440000|2022-06-28 06:07:20|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|0
1656396460000|2022-06-28 06:07:40|26.85|26.77|26.9|26.82|26.9|26.82|26.85|26.77|4
1656396470000|2022-06-28 06:07:50|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|1
1656396500000|2022-06-28 06:08:20|26.82|26.74|26.83|26.75|26.83|26.75|26.82|26.74|1
1656396510000|2022-06-28 06:08:30|26.85|26.77|26.85|26.77|26.85|26.77|26.83|26.75|1
1656396520000|2022-06-28 06:08:40|26.83|26.75|26.8|26.72|26.83|26.75|26.8|26.72|6
1656396550000|2022-06-28 06:09:10|||||||||10
1656396630000|2022-06-28 06:10:30|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|5
1656396650000|2022-06-28 06:10:50|||||||||2
1656396690000|2022-06-28 06:11:30|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|1
1656396700000|2022-06-28 06:11:40|26.73|26.65|26.75|26.67|26.75|26.67|26.72|26.64|2
1656396750000|2022-06-28 06:12:30|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|25
1656396760000|2022-06-28 06:12:40|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|2
1656396780000|2022-06-28 06:13:00|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|0
1656396810000|2022-06-28 06:13:30|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|2
1656396830000|2022-06-28 06:13:50|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|1
1656396840000|2022-06-28 06:14:00|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|0
1656396860000|2022-06-28 06:14:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1656396870000|2022-06-28 06:14:30|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|19
1656396880000|2022-06-28 06:14:40|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|3
1656396920000|2022-06-28 06:15:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|7
1656396930000|2022-06-28 06:15:30|26.7|26.62|26.71|26.63|26.72|26.64|26.7|26.62|3
1656396940000|2022-06-28 06:15:40|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|8
1656396970000|2022-06-28 06:16:10|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|11
1656396980000|2022-06-28 06:16:20|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|17
1656396990000|2022-06-28 06:16:30|26.65|26.57|26.7|26.62|26.7|26.62|26.65|26.57|10
1656397000000|2022-06-28 06:16:40|||||||||1
1656397030000|2022-06-28 06:17:10|||||||||1
1656397050000|2022-06-28 06:17:30|||||||||5
1656397080000|2022-06-28 06:18:00|||||||||31
1656397100000|2022-06-28 06:18:20|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|5
1656397110000|2022-06-28 06:18:30|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|2
1656397130000|2022-06-28 06:18:50|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1656397140000|2022-06-28 06:19:00|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|2
1656397150000|2022-06-28 06:19:10|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|0
1656397190000|2022-06-28 06:19:50|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|0
1656397200000|2022-06-28 06:20:00|26.71|26.63|26.72|26.64|26.72|26.64|26.7|26.62|0
1656397290000|2022-06-28 06:21:30|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|3
1656397320000|2022-06-28 06:22:00|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656397400000|2022-06-28 06:23:20|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|0
1656397410000|2022-06-28 06:23:30|26.71|26.63|26.7|26.62|26.72|26.64|26.7|26.62|0
1656397420000|2022-06-28 06:23:40|26.71|26.63|26.71|26.63|26.72|26.64|26.7|26.62|0
1656397430000|2022-06-28 06:23:50|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|0
1656397440000|2022-06-28 06:24:00|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|0
1656397450000|2022-06-28 06:24:10|26.7|26.62|26.71|26.63|26.75|26.67|26.7|26.62|9
1656397460000|2022-06-28 06:24:20|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656397470000|2022-06-28 06:24:30|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656397480000|2022-06-28 06:24:40|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|0
1656397490000|2022-06-28 06:24:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|2
1656397500000|2022-06-28 06:25:00|26.72|26.64|26.73|26.65|26.73|26.65|26.72|26.64|0
1656397520000|2022-06-28 06:25:20|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1656397530000|2022-06-28 06:25:30|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1656397540000|2022-06-28 06:25:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1656397660000|2022-06-28 06:27:40|||||||||3
1656397710000|2022-06-28 06:28:30|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|0
1656397770000|2022-06-28 06:29:30|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|0
1656397840000|2022-06-28 06:30:40|26.73|26.65|26.75|26.67|26.75|26.67|26.73|26.65|6
1656397850000|2022-06-28 06:30:50|||||||||2
1656398040000|2022-06-28 06:34:00|26.77|26.69|26.8|26.72|26.8|26.72|26.77|26.69|4
1656398090000|2022-06-28 06:34:50|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|1
1656398180000|2022-06-28 06:36:20|26.81|26.73|26.82|26.74|26.82|26.74|26.81|26.73|2
1656398200000|2022-06-28 06:36:40|26.81|26.73|26.8|26.72|26.82|26.74|26.8|26.72|0
1656398210000|2022-06-28 06:36:50|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|0
1656398590000|2022-06-28 06:43:10|||||||||19
1656398600000|2022-06-28 06:43:20|||||||||18
1656398910000|2022-06-28 06:48:30|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|2
1656399060000|2022-06-28 06:51:00|26.78|26.7|26.77|26.69|26.8|26.72|26.77|26.69|5
1656399100000|2022-06-28 06:51:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1656399230000|2022-06-28 06:53:50|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|1
1656399240000|2022-06-28 06:54:00|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|0
1656399500000|2022-06-28 06:58:20|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|6
1656399510000|2022-06-28 06:58:30|||||||||6
1656399520000|2022-06-28 06:58:40|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1656399530000|2022-06-28 06:58:50|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1656399540000|2022-06-28 06:59:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1656399600000|2022-06-28 07:00:00|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|18
1656399610000|2022-06-28 07:00:10|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|10
1656399620000|2022-06-28 07:00:20|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|17
1656399640000|2022-06-28 07:00:40|||||||||1
1656399650000|2022-06-28 07:00:50|26.77|26.69|26.76|26.68|26.78|26.7|26.75|26.67|1
1656399660000|2022-06-28 07:01:00|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|5
1656399670000|2022-06-28 07:01:10|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1656399680000|2022-06-28 07:01:20|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|0
1656399690000|2022-06-28 07:01:30|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1656399700000|2022-06-28 07:01:40|26.76|26.68|26.77|26.69|26.77|26.69|26.75|26.67|32
1656399710000|2022-06-28 07:01:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1656399720000|2022-06-28 07:02:00|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|4
1656399740000|2022-06-28 07:02:20|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656399750000|2022-06-28 07:02:30|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|3
1656399760000|2022-06-28 07:02:40|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1656399770000|2022-06-28 07:02:50|26.76|26.68|26.72|26.64|26.76|26.68|26.72|26.64|18
1656399780000|2022-06-28 07:03:00|26.73|26.65|26.77|26.69|26.77|26.69|26.73|26.65|1
1656399900000|2022-06-28 07:05:00|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|7
1656399910000|2022-06-28 07:05:10|||||||||2
1656399970000|2022-06-28 07:06:10|26.74|26.66|26.74|26.66|26.74|26.66|26.72|26.64|6
1656399990000|2022-06-28 07:06:30|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656400000000|2022-06-28 07:06:40|26.73|26.65|26.74|26.66|26.74|26.66|26.72|26.64|0
1656400010000|2022-06-28 07:06:50|26.73|26.65|26.69|26.61|26.73|26.65|26.69|26.61|2
1656400020000|2022-06-28 07:07:00|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|27
1656400030000|2022-06-28 07:07:10|26.7|26.62|26.72|26.64|26.73|26.65|26.7|26.62|6
1656400040000|2022-06-28 07:07:20|26.73|26.65|26.74|26.66|26.74|26.66|26.72|26.64|0
1656400060000|2022-06-28 07:07:40|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|1
1656400070000|2022-06-28 07:07:50|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|0
1656400080000|2022-06-28 07:08:00|26.73|26.65|26.73|26.65|26.73|26.65|26.72|26.64|0
1656400090000|2022-06-28 07:08:10|26.74|26.66|26.73|26.65|26.74|26.66|26.72|26.64|0
1656400100000|2022-06-28 07:08:20|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1656400110000|2022-06-28 07:08:30|26.72|26.64|26.73|26.65|26.73|26.65|26.72|26.64|0
1656400120000|2022-06-28 07:08:40|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656400130000|2022-06-28 07:08:50|||||||||6
1656400140000|2022-06-28 07:09:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|2
1656400160000|2022-06-28 07:09:20|26.65|26.57|26.64|26.56|26.65|26.57|26.64|26.56|91
1656400170000|2022-06-28 07:09:30|||||||||1
1656400180000|2022-06-28 07:09:40|26.65|26.57|26.69|26.61|26.69|26.61|26.65|26.57|36
1656400200000|2022-06-28 07:10:00|26.67|26.59|26.64|26.56|26.69|26.61|26.64|26.56|11
1656400210000|2022-06-28 07:10:10|26.65|26.57|26.66|26.58|26.66|26.58|26.64|26.56|0
1656400250000|2022-06-28 07:10:50|26.65|26.57|26.66|26.58|26.66|26.58|26.65|26.57|0
1656400260000|2022-06-28 07:11:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|4
1656400270000|2022-06-28 07:11:10|26.59|26.51|26.59|26.51|26.59|26.51|26.56|26.48|25
1656400280000|2022-06-28 07:11:20|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1656400310000|2022-06-28 07:11:50|26.6|26.52|26.59|26.51|26.61|26.53|26.59|26.51|0
1656400320000|2022-06-28 07:12:00|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|22
1656400330000|2022-06-28 07:12:10|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|2
1656400350000|2022-06-28 07:12:30|||||||||2
1656400360000|2022-06-28 07:12:40|||||||||16
1656400370000|2022-06-28 07:12:50|26.56|26.48|26.56|26.48|26.56|26.48|26.55|26.47|8
1656400410000|2022-06-28 07:13:30|26.59|26.51|26.59|26.51|26.59|26.51|26.56|26.48|20
1656400420000|2022-06-28 07:13:40|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|5
1656400430000|2022-06-28 07:13:50|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|5
1656400470000|2022-06-28 07:14:30|26.59|26.51|26.6|26.52|26.61|26.53|26.59|26.51|2
1656400480000|2022-06-28 07:14:40|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1656400490000|2022-06-28 07:14:50|||||||||17
1656400500000|2022-06-28 07:15:00|26.62|26.54|26.64|26.56|26.64|26.56|26.61|26.53|61
1656400510000|2022-06-28 07:15:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656400520000|2022-06-28 07:15:20|26.65|26.57|26.66|26.58|26.66|26.58|26.64|26.56|0
1656400530000|2022-06-28 07:15:30|26.65|26.57|26.69|26.61|26.69|26.61|26.65|26.57|67
1656400540000|2022-06-28 07:15:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|34
1656400550000|2022-06-28 07:15:50|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|27
1656400560000|2022-06-28 07:16:00|26.7|26.62|26.74|26.66|26.74|26.66|26.7|26.62|5
1656400570000|2022-06-28 07:16:10|26.71|26.63|26.71|26.63|26.74|26.66|26.71|26.63|17
1656400580000|2022-06-28 07:16:20|26.72|26.64|26.72|26.64|26.74|26.66|26.71|26.63|19
1656400590000|2022-06-28 07:16:30|26.71|26.63|26.69|26.61|26.72|26.64|26.67|26.59|3
1656400600000|2022-06-28 07:16:40|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|0
1656400610000|2022-06-28 07:16:50|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|3
1656400630000|2022-06-28 07:17:10|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|0
1656400640000|2022-06-28 07:17:20|26.67|26.59|26.64|26.56|26.69|26.61|26.64|26.56|0
1656400650000|2022-06-28 07:17:30|26.65|26.57|26.65|26.57|26.65|26.57|26.64|26.56|0
1656400660000|2022-06-28 07:17:40|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|5
1656400670000|2022-06-28 07:17:50|26.67|26.59|26.66|26.58|26.67|26.59|26.65|26.57|0
1656400680000|2022-06-28 07:18:00|26.67|26.59|26.69|26.61|26.69|26.61|26.66|26.58|2
1656400690000|2022-06-28 07:18:10|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1656400740000|2022-06-28 07:19:00|26.72|26.64|26.71|26.63|26.74|26.66|26.71|26.63|25
1656400750000|2022-06-28 07:19:10|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|4
1656400760000|2022-06-28 07:19:20|26.72|26.64|26.71|26.63|26.74|26.66|26.71|26.63|0
1656400770000|2022-06-28 07:19:30|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|27
1656400780000|2022-06-28 07:19:40|||||||||1
1656400790000|2022-06-28 07:19:50|26.75|26.67|26.76|26.68|26.76|26.68|26.74|26.66|8
1656400800000|2022-06-28 07:20:00|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|0
1656400810000|2022-06-28 07:20:10|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|47
1656400820000|2022-06-28 07:20:20|26.74|26.66|26.74|26.66|26.74|26.66|26.72|26.64|0
1656400830000|2022-06-28 07:20:30|26.75|26.67|26.79|26.71|26.79|26.71|26.75|26.67|7
1656400850000|2022-06-28 07:20:50|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|0
1656400860000|2022-06-28 07:21:00|26.76|26.68|26.76|26.68|26.77|26.69|26.74|26.66|0
1656400880000|2022-06-28 07:21:20|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|96
1656400890000|2022-06-28 07:21:30|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|5
1656400900000|2022-06-28 07:21:40|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656400920000|2022-06-28 07:22:00|26.75|26.67|26.75|26.67|26.76|26.68|26.74|26.66|0
1656400930000|2022-06-28 07:22:10|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|0
1656400960000|2022-06-28 07:22:40|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1656400970000|2022-06-28 07:22:50|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|35
1656400980000|2022-06-28 07:23:00|26.76|26.68|26.79|26.71|26.79|26.71|26.76|26.68|65
1656400990000|2022-06-28 07:23:10|26.76|26.68|26.77|26.69|26.79|26.71|26.76|26.68|45
1656401000000|2022-06-28 07:23:20|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656401040000|2022-06-28 07:24:00|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|30
1656401070000|2022-06-28 07:24:30|26.8|26.72|26.81|26.73|26.84|26.76|26.8|26.72|21
1656401080000|2022-06-28 07:24:40|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1656401090000|2022-06-28 07:24:50|26.77|26.69|26.74|26.66|26.77|26.69|26.74|26.66|28
1656401100000|2022-06-28 07:25:00|26.75|26.67|26.74|26.66|26.76|26.68|26.74|26.66|0
1656401110000|2022-06-28 07:25:10|26.75|26.67|26.76|26.68|26.76|26.68|26.74|26.66|0
1656401120000|2022-06-28 07:25:20|26.74|26.66|26.74|26.66|26.75|26.67|26.74|26.66|0
1656401130000|2022-06-28 07:25:30|26.76|26.68|26.77|26.69|26.79|26.71|26.76|26.68|0
1656401140000|2022-06-28 07:25:40|26.79|26.71|26.76|26.68|26.79|26.71|26.75|26.67|0
1656401150000|2022-06-28 07:25:50|26.75|26.67|26.79|26.71|26.79|26.71|26.75|26.67|25
1656401160000|2022-06-28 07:26:00|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|0
1656401170000|2022-06-28 07:26:10|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|6
1656401180000|2022-06-28 07:26:20|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1656401190000|2022-06-28 07:26:30|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|0
1656401200000|2022-06-28 07:26:40|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|0
1656401210000|2022-06-28 07:26:50|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|0
1656401220000|2022-06-28 07:27:00|26.76|26.68|26.74|26.66|26.76|26.68|26.72|26.64|1
1656401230000|2022-06-28 07:27:10|26.75|26.67|26.81|26.73|26.82|26.74|26.75|26.67|13
1656401240000|2022-06-28 07:27:20|26.8|26.72|26.84|26.76|26.84|26.76|26.79|26.71|0
1656401250000|2022-06-28 07:27:30|26.89|26.81|26.88|26.8|26.89|26.81|26.84|26.76|7
1656401260000|2022-06-28 07:27:40|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|0
1656401280000|2022-06-28 07:28:00|26.87|26.79|26.87|26.79|26.89|26.81|26.85|26.77|13
1656401290000|2022-06-28 07:28:10|26.89|26.81|26.89|26.81|26.89|26.81|26.86|26.78|0
1656401300000|2022-06-28 07:28:20|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|4
1656401310000|2022-06-28 07:28:30|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|0
1656401320000|2022-06-28 07:28:40|26.87|26.79|26.85|26.77|26.89|26.81|26.84|26.76|12
1656401330000|2022-06-28 07:28:50|26.87|26.79|26.86|26.78|26.89|26.81|26.86|26.78|0
1656401340000|2022-06-28 07:29:00|26.85|26.77|26.84|26.76|26.86|26.78|26.84|26.76|0
1656401350000|2022-06-28 07:29:10|26.85|26.77|26.86|26.78|26.88|26.8|26.84|26.76|54
1656401360000|2022-06-28 07:29:20|26.87|26.79|26.84|26.76|26.89|26.81|26.84|26.76|0
1656401370000|2022-06-28 07:29:30|26.85|26.77|26.89|26.81|26.89|26.81|26.85|26.77|0
1656401390000|2022-06-28 07:29:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1656401400000|2022-06-28 07:30:00|26.89|26.81|26.89|26.81|26.92|26.84|26.89|26.81|2
1656401430000|2022-06-28 07:30:30|||||||||2
1656401460000|2022-06-28 07:31:00|26.9|26.82|26.93|26.85|26.94|26.86|26.9|26.82|0
1656401470000|2022-06-28 07:31:10|26.94|26.86|26.89|26.81|26.94|26.86|26.89|26.81|1
1656401480000|2022-06-28 07:31:20|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|49
1656401490000|2022-06-28 07:31:30|26.94|26.86|26.94|26.86|26.94|26.86|26.93|26.85|0
1656401500000|2022-06-28 07:31:40|26.97|26.89|26.95|26.87|26.97|26.89|26.94|26.86|32
1656401510000|2022-06-28 07:31:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1656401520000|2022-06-28 07:32:00|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|37
1656401530000|2022-06-28 07:32:10|26.95|26.87|26.97|26.89|26.97|26.89|26.95|26.87|19
1656401540000|2022-06-28 07:32:20|26.95|26.87|26.94|26.86|26.95|26.87|26.94|26.86|0
1656401550000|2022-06-28 07:32:30|26.92|26.84|26.89|26.81|26.92|26.84|26.89|26.81|7
1656401600000|2022-06-28 07:33:20|26.94|26.86|26.93|26.85|26.94|26.86|26.89|26.81|53
1656401610000|2022-06-28 07:33:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1656401640000|2022-06-28 07:34:00|26.89|26.81|26.94|26.86|26.94|26.86|26.89|26.81|24
1656401650000|2022-06-28 07:34:10|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1656401660000|2022-06-28 07:34:20|26.92|26.84|26.89|26.81|26.92|26.84|26.89|26.81|15
1656401700000|2022-06-28 07:35:00|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|4
1656401710000|2022-06-28 07:35:10|26.85|26.77|26.86|26.78|26.86|26.78|26.84|26.76|0
1656401730000|2022-06-28 07:35:30|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|1
1656401760000|2022-06-28 07:36:00|26.87|26.79|26.86|26.78|26.89|26.81|26.86|26.78|0
1656401770000|2022-06-28 07:36:10|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|0
1656401810000|2022-06-28 07:36:50|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|0
1656401820000|2022-06-28 07:37:00|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|1
1656401830000|2022-06-28 07:37:10|26.82|26.74|26.82|26.74|26.84|26.76|26.82|26.74|1
1656401840000|2022-06-28 07:37:20|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|0
1656401890000|2022-06-28 07:38:10|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|67
1656401900000|2022-06-28 07:38:20|26.82|26.74|26.82|26.74|26.82|26.74|26.81|26.73|1
1656401910000|2022-06-28 07:38:30|26.81|26.73|26.81|26.73|26.82|26.74|26.81|26.73|0
1656401930000|2022-06-28 07:38:50|26.84|26.76|26.84|26.76|26.84|26.76|26.82|26.74|73
1656401940000|2022-06-28 07:39:00|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|0
1656401950000|2022-06-28 07:39:10|26.84|26.76|26.82|26.74|26.85|26.77|26.81|26.73|2
1656401960000|2022-06-28 07:39:20|26.84|26.76|26.84|26.76|26.84|26.76|26.82|26.74|0
1656401970000|2022-06-28 07:39:30|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1656401980000|2022-06-28 07:39:40|26.85|26.77|26.89|26.81|26.89|26.81|26.85|26.77|4
1656401990000|2022-06-28 07:39:50|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|8
1656402000000|2022-06-28 07:40:00|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|4
1656402010000|2022-06-28 07:40:10|26.89|26.81|26.86|26.78|26.89|26.81|26.86|26.78|25
1656402030000|2022-06-28 07:40:30|26.85|26.77|26.86|26.78|26.86|26.78|26.84|26.76|0
1656402040000|2022-06-28 07:40:40|26.81|26.73|26.84|26.76|26.85|26.77|26.81|26.73|0
1656402050000|2022-06-28 07:40:50|26.82|26.74|26.82|26.74|26.84|26.76|26.82|26.74|0
1656402060000|2022-06-28 07:41:00|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|1000
1656402070000|2022-06-28 07:41:10|26.82|26.74|26.82|26.74|26.82|26.74|26.81|26.73|0
1656402080000|2022-06-28 07:41:20|26.84|26.76|26.85|26.77|26.86|26.78|26.84|26.76|0
1656402090000|2022-06-28 07:41:30|26.86|26.78|26.86|26.78|26.86|26.78|26.85|26.77|0
1656402100000|2022-06-28 07:41:40|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1656402110000|2022-06-28 07:41:50|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1656402120000|2022-06-28 07:42:00|26.85|26.77|26.84|26.76|26.86|26.78|26.84|26.76|0
1656402130000|2022-06-28 07:42:10|26.85|26.77|26.85|26.77|26.86|26.78|26.85|26.77|0
1656402140000|2022-06-28 07:42:20|26.84|26.76|26.82|26.74|26.84|26.76|26.81|26.73|1
1656402150000|2022-06-28 07:42:30|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1656402160000|2022-06-28 07:42:40|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|0
1656402170000|2022-06-28 07:42:50|26.82|26.74|26.81|26.73|26.84|26.76|26.81|26.73|0
1656402180000|2022-06-28 07:43:00|26.84|26.76|26.82|26.74|26.84|26.76|26.81|26.73|3
1656402190000|2022-06-28 07:43:10|26.81|26.73|26.85|26.77|26.85|26.77|26.81|26.73|1
1656402200000|2022-06-28 07:43:20|26.86|26.78|26.86|26.78|26.86|26.78|26.84|26.76|0
1656402210000|2022-06-28 07:43:30|26.85|26.77|26.85|26.77|26.86|26.78|26.85|26.77|0
1656402220000|2022-06-28 07:43:40|26.86|26.78|26.85|26.77|26.86|26.78|26.84|26.76|0
1656402240000|2022-06-28 07:44:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1656402250000|2022-06-28 07:44:10|26.82|26.74|26.84|26.76|26.84|26.76|26.81|26.73|0
1656402260000|2022-06-28 07:44:20|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|0
1656402270000|2022-06-28 07:44:30|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|3
1656402300000|2022-06-28 07:45:00|26.9|26.82|26.9|26.82|26.94|26.86|26.9|26.82|28
1656402310000|2022-06-28 07:45:10|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1656402320000|2022-06-28 07:45:20|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|0
1656402330000|2022-06-28 07:45:30|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|13
1656402340000|2022-06-28 07:45:40|26.89|26.81|26.84|26.76|26.89|26.81|26.84|26.76|0
1656402350000|2022-06-28 07:45:50|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1656402360000|2022-06-28 07:46:00|26.85|26.77|26.86|26.78|26.89|26.81|26.85|26.77|0
1656402370000|2022-06-28 07:46:10|26.87|26.79|26.85|26.77|26.87|26.79|26.85|26.77|0
1656402380000|2022-06-28 07:46:20|26.86|26.78|26.86|26.78|26.86|26.78|26.85|26.77|0
1656402400000|2022-06-28 07:46:40|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|1
1656402410000|2022-06-28 07:46:50|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|3
1656402420000|2022-06-28 07:47:00|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1656402430000|2022-06-28 07:47:10|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1656402440000|2022-06-28 07:47:20|26.86|26.78|26.85|26.77|26.86|26.78|26.85|26.77|0
1656402450000|2022-06-28 07:47:30|26.86|26.78|26.86|26.78|26.86|26.78|26.85|26.77|0
1656402460000|2022-06-28 07:47:40|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|9
1656402480000|2022-06-28 07:48:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|0
1656402500000|2022-06-28 07:48:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1656402510000|2022-06-28 07:48:30|26.86|26.78|26.85|26.77|26.86|26.78|26.85|26.77|0
1656402520000|2022-06-28 07:48:40|26.86|26.78|26.87|26.79|26.89|26.81|26.86|26.78|0
1656402530000|2022-06-28 07:48:50|26.89|26.81|26.94|26.86|26.94|26.86|26.87|26.79|11
1656402540000|2022-06-28 07:49:00|26.93|26.85|26.94|26.86|26.94|26.86|26.9|26.82|22
1656402560000|2022-06-28 07:49:20|26.95|26.87|26.94|26.86|26.97|26.89|26.94|26.86|3
1656402570000|2022-06-28 07:49:30|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1656402590000|2022-06-28 07:49:50|26.93|26.85|26.93|26.85|26.94|26.86|26.93|26.85|0
1656402600000|2022-06-28 07:50:00|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1656402610000|2022-06-28 07:50:10|26.93|26.85|26.94|26.86|26.94|26.86|26.89|26.81|10
1656402620000|2022-06-28 07:50:20|26.93|26.85|26.94|26.86|26.94|26.86|26.9|26.82|0
1656402650000|2022-06-28 07:50:50|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1656402660000|2022-06-28 07:51:00|26.93|26.85|26.94|26.86|26.94|26.86|26.93|26.85|0
1656402670000|2022-06-28 07:51:10|26.93|26.85|26.92|26.84|26.94|26.86|26.9|26.82|14
1656402680000|2022-06-28 07:51:20|26.9|26.82|26.89|26.81|26.92|26.84|26.89|26.81|0
1656402700000|2022-06-28 07:51:40|26.88|26.8|26.88|26.8|26.88|26.8|26.87|26.79|0
1656402710000|2022-06-28 07:51:50|26.87|26.79|26.87|26.79|26.88|26.8|26.87|26.79|0
1656402720000|2022-06-28 07:52:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1656402730000|2022-06-28 07:52:10|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1656402750000|2022-06-28 07:52:30|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1656402760000|2022-06-28 07:52:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1656402780000|2022-06-28 07:53:00|26.85|26.77|26.84|26.76|26.87|26.79|26.84|26.76|10
1656402810000|2022-06-28 07:53:30|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1656402830000|2022-06-28 07:53:50|26.85|26.77|26.85|26.77|26.85|26.77|26.84|26.76|14
1656402840000|2022-06-28 07:54:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1656402850000|2022-06-28 07:54:10|26.85|26.77|26.85|26.77|26.87|26.79|26.84|26.76|0
1656402860000|2022-06-28 07:54:20|26.84|26.76|26.84|26.76|26.85|26.77|26.84|26.76|0
1656402900000|2022-06-28 07:55:00|||||||||1
1656402970000|2022-06-28 07:56:10|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|7
1656403000000|2022-06-28 07:56:40|||||||||1
1656403010000|2022-06-28 07:56:50|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|8
1656403020000|2022-06-28 07:57:00|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1656403030000|2022-06-28 07:57:10|26.85|26.77|26.87|26.79|26.87|26.79|26.84|26.76|15
1656403070000|2022-06-28 07:57:50|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|19
1656403080000|2022-06-28 07:58:00|26.87|26.79|26.87|26.79|26.87|26.79|26.84|26.76|8
1656403090000|2022-06-28 07:58:10|||||||||8
1656403100000|2022-06-28 07:58:20|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|0
1656403110000|2022-06-28 07:58:30|26.84|26.76|26.84|26.76|26.84|26.76|26.83|26.75|0
1656403160000|2022-06-28 07:59:20|||||||||13
1656403180000|2022-06-28 07:59:40|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|5
1656403190000|2022-06-28 07:59:50|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1656403210000|2022-06-28 08:00:10|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|4
1656403220000|2022-06-28 08:00:20|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|6
1656403240000|2022-06-28 08:00:40|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|1
1656403260000|2022-06-28 08:01:00|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|1
1656403300000|2022-06-28 08:01:40|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|5
1656403310000|2022-06-28 08:01:50|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|3
1656403370000|2022-06-28 08:02:50|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|13
1656403410000|2022-06-28 08:03:30|26.68|26.6|26.67|26.59|26.7|26.62|26.67|26.59|6
1656403420000|2022-06-28 08:03:40|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1656403430000|2022-06-28 08:03:50|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1656403440000|2022-06-28 08:04:00|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1656403450000|2022-06-28 08:04:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656403470000|2022-06-28 08:04:30|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|0
1656403490000|2022-06-28 08:04:50|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|22
1656403500000|2022-06-28 08:05:00|26.7|26.62|26.71|26.63|26.72|26.64|26.69|26.61|100
1656403510000|2022-06-28 08:05:10|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1656403520000|2022-06-28 08:05:20|26.73|26.65|26.69|26.61|26.73|26.65|26.69|26.61|25
1656403540000|2022-06-28 08:05:40|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|2
1656403550000|2022-06-28 08:05:50|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1656403570000|2022-06-28 08:06:10|26.7|26.62|26.71|26.63|26.73|26.65|26.7|26.62|10
1656403580000|2022-06-28 08:06:20|26.7|26.62|26.69|26.61|26.74|26.66|26.69|26.61|0
1656403590000|2022-06-28 08:06:30|26.7|26.62|26.74|26.66|26.74|26.66|26.7|26.62|2
1656403610000|2022-06-28 08:06:50|||||||||1
1656403620000|2022-06-28 08:07:00|26.72|26.64|26.7|26.62|26.72|26.64|26.7|26.62|0
1656403630000|2022-06-28 08:07:10|26.71|26.63|26.71|26.63|26.72|26.64|26.7|26.62|1
1656403640000|2022-06-28 08:07:20|26.7|26.62|26.67|26.59|26.7|26.62|26.67|26.59|21
1656403650000|2022-06-28 08:07:30|26.66|26.58|26.66|26.58|26.67|26.59|26.66|26.58|0
1656403740000|2022-06-28 08:09:00|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|6
1656403780000|2022-06-28 08:09:40|26.74|26.66|26.74|26.66|26.74|26.66|26.72|26.64|36
1656403790000|2022-06-28 08:09:50|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|2
1656403800000|2022-06-28 08:10:00|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1656403890000|2022-06-28 08:11:30|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|4
1656403900000|2022-06-28 08:11:40|26.74|26.66|26.71|26.63|26.74|26.66|26.71|26.63|6
1656404020000|2022-06-28 08:13:40|||||||||1
1656404050000|2022-06-28 08:14:10|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|6
1656404060000|2022-06-28 08:14:20|26.72|26.64|26.72|26.64|26.74|26.66|26.71|26.63|1
1656404070000|2022-06-28 08:14:30|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|0
1656404080000|2022-06-28 08:14:40|26.72|26.64|26.75|26.67|26.76|26.68|26.72|26.64|1
1656404090000|2022-06-28 08:14:50|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|0
1656404100000|2022-06-28 08:15:00|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|1
1656404110000|2022-06-28 08:15:10|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656404130000|2022-06-28 08:15:30|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1656404140000|2022-06-28 08:15:40|26.76|26.68|26.75|26.67|26.76|26.68|26.75|26.67|0
1656404150000|2022-06-28 08:15:50|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656404180000|2022-06-28 08:16:20|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|0
1656404190000|2022-06-28 08:16:30|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|1
1656404200000|2022-06-28 08:16:40|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|0
1656404220000|2022-06-28 08:17:00|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|0
1656404240000|2022-06-28 08:17:20|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1656404280000|2022-06-28 08:18:00|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|33
1656404290000|2022-06-28 08:18:10|26.77|26.69|26.76|26.68|26.79|26.71|26.76|26.68|1
1656404300000|2022-06-28 08:18:20|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1656404310000|2022-06-28 08:18:30|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1656404320000|2022-06-28 08:18:40|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1656404340000|2022-06-28 08:19:00|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1656404350000|2022-06-28 08:19:10|26.72|26.64|26.76|26.68|26.76|26.68|26.72|26.64|21
1656404410000|2022-06-28 08:20:10|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|17
1656404580000|2022-06-28 08:23:00|||||||||15
1656404590000|2022-06-28 08:23:10|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|4
1656404600000|2022-06-28 08:23:20|26.72|26.64|26.71|26.63|26.74|26.66|26.71|26.63|2
1656404630000|2022-06-28 08:23:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|3
1656404640000|2022-06-28 08:24:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656404690000|2022-06-28 08:24:50|26.75|26.67|26.72|26.64|26.75|26.67|26.72|26.64|6
1656404700000|2022-06-28 08:25:00|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|0
1656404710000|2022-06-28 08:25:10|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|0
1656404720000|2022-06-28 08:25:20|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|0
1656404950000|2022-06-28 08:29:10|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|0
1656404960000|2022-06-28 08:29:20|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1656405030000|2022-06-28 08:30:30|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|3
1656405090000|2022-06-28 08:31:30|||||||||1
1656405110000|2022-06-28 08:31:50|||||||||1
1656405140000|2022-06-28 08:32:20|||||||||1
1656405150000|2022-06-28 08:32:30|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|0
1656405160000|2022-06-28 08:32:40|||||||||1
1656405170000|2022-06-28 08:32:50|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|5
1656405190000|2022-06-28 08:33:10|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|25
1656405240000|2022-06-28 08:34:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|4
1656405250000|2022-06-28 08:34:10|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1656405280000|2022-06-28 08:34:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|1
1656405290000|2022-06-28 08:34:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|50
1656405330000|2022-06-28 08:35:30|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|5
1656405360000|2022-06-28 08:36:00|26.72|26.64|26.69|26.61|26.72|26.64|26.69|26.61|4
1656405370000|2022-06-28 08:36:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1656405380000|2022-06-28 08:36:20|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|1
1656405390000|2022-06-28 08:36:30|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|0
1656405420000|2022-06-28 08:37:00|26.71|26.63|26.7|26.62|26.71|26.63|26.69|26.61|0
1656405430000|2022-06-28 08:37:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656405440000|2022-06-28 08:37:20|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1656405450000|2022-06-28 08:37:30|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1656405460000|2022-06-28 08:37:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1656405470000|2022-06-28 08:37:50|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|0
1656405480000|2022-06-28 08:38:00|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|1
1656405490000|2022-06-28 08:38:10|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|1
1656405500000|2022-06-28 08:38:20|26.74|26.66|26.71|26.63|26.74|26.66|26.71|26.63|0
1656405510000|2022-06-28 08:38:30|26.7|26.62|26.69|26.61|26.71|26.63|26.69|26.61|0
1656405570000|2022-06-28 08:39:30|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|10
1656405590000|2022-06-28 08:39:50|26.69|26.61|26.69|26.61|26.69|26.61|26.66|26.58|0
1656405600000|2022-06-28 08:40:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1656405620000|2022-06-28 08:40:20|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|9
1656405630000|2022-06-28 08:40:30|26.71|26.63|26.71|26.63|26.71|26.63|26.7|26.62|0
1656405650000|2022-06-28 08:40:50|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|3
1656405660000|2022-06-28 08:41:00|||||||||42
1656405720000|2022-06-28 08:42:00|26.77|26.69|26.74|26.66|26.77|26.69|26.74|26.66|3
1656405980000|2022-06-28 08:46:20|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|5
1656405990000|2022-06-28 08:46:30|26.71|26.63|26.71|26.63|26.73|26.65|26.7|26.62|3
1656406000000|2022-06-28 08:46:40|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|0
1656406050000|2022-06-28 08:47:30|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|8
1656406060000|2022-06-28 08:47:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|0
1656406070000|2022-06-28 08:47:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1656406110000|2022-06-28 08:48:30|||||||||1
1656406120000|2022-06-28 08:48:40|26.75|26.67|26.74|26.66|26.75|26.67|26.74|26.66|0
1656406210000|2022-06-28 08:50:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|20
1656406220000|2022-06-28 08:50:20|26.7|26.62|26.71|26.63|26.71|26.63|26.7|26.62|0
1656406230000|2022-06-28 08:50:30|26.7|26.62|26.74|26.66|26.74|26.66|26.7|26.62|2
1656406320000|2022-06-28 08:52:00|||||||||1
1656406340000|2022-06-28 08:52:20|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|46
1656406450000|2022-06-28 08:54:10|26.7|26.62|26.69|26.61|26.71|26.63|26.69|26.61|0
1656406480000|2022-06-28 08:54:40|26.71|26.63|26.7|26.62|26.71|26.63|26.69|26.61|0
1656406490000|2022-06-28 08:54:50|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|0
1656406560000|2022-06-28 08:56:00|||||||||21
1656406580000|2022-06-28 08:56:20|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|4
1656406600000|2022-06-28 08:56:40|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1656406610000|2022-06-28 08:56:50|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|4
1656406630000|2022-06-28 08:57:10|26.69|26.61|26.67|26.59|26.69|26.61|26.66|26.58|24
1656406640000|2022-06-28 08:57:20|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|2
1656406650000|2022-06-28 08:57:30|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|0
1656406660000|2022-06-28 08:57:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656406670000|2022-06-28 08:57:50|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|67
1656406690000|2022-06-28 08:58:10|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1656406700000|2022-06-28 08:58:20|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1656406710000|2022-06-28 08:58:30|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|25
1656406720000|2022-06-28 08:58:40|26.67|26.59|26.67|26.59|26.69|26.61|26.67|26.59|0
1656406730000|2022-06-28 08:58:50|26.69|26.61|26.69|26.61|26.69|26.61|26.67|26.59|0
1656406790000|2022-06-28 08:59:50|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|22
1656406840000|2022-06-28 09:00:40|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|1
1656406850000|2022-06-28 09:00:50|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|2
1656406880000|2022-06-28 09:01:20|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|12
1656406890000|2022-06-28 09:01:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656406970000|2022-06-28 09:02:50|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1656407170000|2022-06-28 09:06:10|26.62|26.54|26.64|26.56|26.64|26.56|26.62|26.54|7
1656407190000|2022-06-28 09:06:30|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|15
1656407230000|2022-06-28 09:07:10|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1656407240000|2022-06-28 09:07:20|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|2
1656407250000|2022-06-28 09:07:30|26.61|26.53|26.62|26.54|26.62|26.54|26.61|26.53|0
1656407260000|2022-06-28 09:07:40|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1656407330000|2022-06-28 09:08:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1656407340000|2022-06-28 09:09:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|0
1656407350000|2022-06-28 09:09:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1656407370000|2022-06-28 09:09:30|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|0
1656407380000|2022-06-28 09:09:40|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1656407390000|2022-06-28 09:09:50|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|0
1656407400000|2022-06-28 09:10:00|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|0
1656407430000|2022-06-28 09:10:30|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|6
1656407440000|2022-06-28 09:10:40|26.56|26.48|26.57|26.49|26.59|26.51|26.56|26.48|47
1656407450000|2022-06-28 09:10:50|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|1
1656407470000|2022-06-28 09:11:10|||||||||18
1656407480000|2022-06-28 09:11:20|||||||||1
1656407490000|2022-06-28 09:11:30|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1656407530000|2022-06-28 09:12:10|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|29
1656407600000|2022-06-28 09:13:20|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|4
1656407610000|2022-06-28 09:13:30|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|2
1656407620000|2022-06-28 09:13:40|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1656407710000|2022-06-28 09:15:10|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1656407720000|2022-06-28 09:15:20|26.62|26.54|26.6|26.52|26.64|26.56|26.6|26.52|45
1656407730000|2022-06-28 09:15:30|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1656407740000|2022-06-28 09:15:40|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1656407750000|2022-06-28 09:15:50|26.6|26.52|26.59|26.51|26.61|26.53|26.59|26.51|0
1656407770000|2022-06-28 09:16:10|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|40
1656407780000|2022-06-28 09:16:20|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1656407790000|2022-06-28 09:16:30|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1656407800000|2022-06-28 09:16:40|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1656407810000|2022-06-28 09:16:50|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1656407830000|2022-06-28 09:17:10|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|3
1656407840000|2022-06-28 09:17:20|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1656407960000|2022-06-28 09:19:20|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|1
1656407990000|2022-06-28 09:19:50|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|39
1656408020000|2022-06-28 09:20:20|26.62|26.54|26.62|26.54|26.62|26.54|26.61|26.53|5
1656408030000|2022-06-28 09:20:30|26.64|26.56|26.64|26.56|26.64|26.56|26.61|26.53|4
1656408050000|2022-06-28 09:20:50|26.62|26.54|26.62|26.54|26.64|26.56|26.62|26.54|0
1656408060000|2022-06-28 09:21:00|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|0
1656408120000|2022-06-28 09:22:00|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1656408170000|2022-06-28 09:22:50|26.58|26.5|26.61|26.53|26.61|26.53|26.58|26.5|41
1656408220000|2022-06-28 09:23:40|26.66|26.58|26.66|26.58|26.66|26.58|26.64|26.56|21
1656408270000|2022-06-28 09:24:30|26.69|26.61|26.7|26.62|26.71|26.63|26.69|26.61|12
1656408290000|2022-06-28 09:24:50|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|10
1656408380000|2022-06-28 09:26:20|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|16
1656408440000|2022-06-28 09:27:20|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|12
1656408450000|2022-06-28 09:27:30|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|2
1656408460000|2022-06-28 09:27:40|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|0
1656408480000|2022-06-28 09:28:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656408500000|2022-06-28 09:28:20|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1656408510000|2022-06-28 09:28:30|26.66|26.58|26.64|26.56|26.66|26.58|26.63|26.55|0
1656408520000|2022-06-28 09:28:40|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|0
1656408530000|2022-06-28 09:28:50|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|9
1656408540000|2022-06-28 09:29:00|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|0
1656408550000|2022-06-28 09:29:10|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|0
1656408560000|2022-06-28 09:29:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656408570000|2022-06-28 09:29:30|26.64|26.56|26.64|26.56|26.66|26.58|26.64|26.56|0
1656408580000|2022-06-28 09:29:40|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|0
1656408590000|2022-06-28 09:29:50|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656408630000|2022-06-28 09:30:30|||||||||1
1656408640000|2022-06-28 09:30:40|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|3
1656408650000|2022-06-28 09:30:50|26.63|26.55|26.64|26.56|26.64|26.56|26.63|26.55|6
1656408660000|2022-06-28 09:31:00|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1656408670000|2022-06-28 09:31:10|26.63|26.55|26.62|26.54|26.63|26.55|26.62|26.54|0
1656408680000|2022-06-28 09:31:20|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1656408780000|2022-06-28 09:33:00|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|5
1656408790000|2022-06-28 09:33:10|26.66|26.58|26.71|26.63|26.71|26.63|26.64|26.56|51
1656408830000|2022-06-28 09:33:50|26.72|26.64|26.71|26.63|26.73|26.65|26.71|26.63|0
1656408850000|2022-06-28 09:34:10|26.72|26.64|26.72|26.64|26.73|26.65|26.72|26.64|0
1656408860000|2022-06-28 09:34:20|26.73|26.65|26.73|26.65|26.76|26.68|26.72|26.64|8
1656408870000|2022-06-28 09:34:30|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|0
1656408910000|2022-06-28 09:35:10|||||||||2
1656408970000|2022-06-28 09:36:10|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|0
1656409000000|2022-06-28 09:36:40|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1656409020000|2022-06-28 09:37:00|26.77|26.69|26.81|26.73|26.81|26.73|26.77|26.69|42
1656409080000|2022-06-28 09:38:00|26.8|26.72|26.76|26.68|26.81|26.73|26.76|26.68|2
1656409090000|2022-06-28 09:38:10|26.78|26.7|26.78|26.7|26.78|26.7|26.77|26.69|3
1656409100000|2022-06-28 09:38:20|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1656409110000|2022-06-28 09:38:30|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|0
1656409120000|2022-06-28 09:38:40|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|13
1656409130000|2022-06-28 09:38:50|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1656409210000|2022-06-28 09:40:10|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|18
1656409220000|2022-06-28 09:40:20|26.77|26.69|26.78|26.7|26.78|26.7|26.76|26.68|1
1656409230000|2022-06-28 09:40:30|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1656409290000|2022-06-28 09:41:30|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|3
1656409340000|2022-06-28 09:42:20|26.78|26.7|26.78|26.7|26.78|26.7|26.77|26.69|17
1656409360000|2022-06-28 09:42:40|26.8|26.72|26.8|26.72|26.8|26.72|26.78|26.7|0
1656409370000|2022-06-28 09:42:50|26.78|26.7|26.77|26.69|26.81|26.73|26.77|26.69|3
1656409390000|2022-06-28 09:43:10|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|0
1656409410000|2022-06-28 09:43:30|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1656409420000|2022-06-28 09:43:40|||||||||10
1656409430000|2022-06-28 09:43:50|||||||||10
1656409460000|2022-06-28 09:44:20|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1656409510000|2022-06-28 09:45:10|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|0
1656409660000|2022-06-28 09:47:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1656409680000|2022-06-28 09:48:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|52
1656409800000|2022-06-28 09:50:00|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|1
1656409810000|2022-06-28 09:50:10|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|3
1656409820000|2022-06-28 09:50:20|26.74|26.66|26.74|26.66|26.76|26.68|26.74|26.66|0
1656409830000|2022-06-28 09:50:30|26.76|26.68|26.72|26.64|26.76|26.68|26.72|26.64|0
1656409840000|2022-06-28 09:50:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656409930000|2022-06-28 09:52:10|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|4
1656409980000|2022-06-28 09:53:00|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|1
1656410000000|2022-06-28 09:53:20|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1656410010000|2022-06-28 09:53:30|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|12
1656410020000|2022-06-28 09:53:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1656410040000|2022-06-28 09:54:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|43
1656410110000|2022-06-28 09:55:10|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|26
1656410120000|2022-06-28 09:55:20|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|3
1656410200000|2022-06-28 09:56:40|26.72|26.64|26.73|26.65|26.76|26.68|26.72|26.64|1
1656410210000|2022-06-28 09:56:50|26.75|26.67|26.76|26.68|26.76|26.68|26.75|26.67|0
1656410630000|2022-06-28 10:03:50|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|0
1656410640000|2022-06-28 10:04:00|26.74|26.66|26.71|26.63|26.74|26.66|26.71|26.63|3
1656410690000|2022-06-28 10:04:50|26.73|26.65|26.76|26.68|26.76|26.68|26.73|26.65|3
1656410700000|2022-06-28 10:05:00|26.72|26.64|26.74|26.66|26.76|26.68|26.72|26.64|8
1656410710000|2022-06-28 10:05:10|26.76|26.68|26.71|26.63|26.76|26.68|26.71|26.63|78
1656410900000|2022-06-28 10:08:20|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|33
1656410960000|2022-06-28 10:09:20|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|5
1656410990000|2022-06-28 10:09:50|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|9
1656411000000|2022-06-28 10:10:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656411070000|2022-06-28 10:11:10|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|2
1656411100000|2022-06-28 10:11:40|||||||||6
1656411190000|2022-06-28 10:13:10|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|38
1656411200000|2022-06-28 10:13:20|26.73|26.65|26.76|26.68|26.76|26.68|26.73|26.65|0
1656411210000|2022-06-28 10:13:30|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|4
1656411280000|2022-06-28 10:14:40|||||||||30
1656411540000|2022-06-28 10:19:00|||||||||44
1656411740000|2022-06-28 10:22:20|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|14
1656411750000|2022-06-28 10:22:30|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|0
1656411760000|2022-06-28 10:22:40|26.73|26.65|26.73|26.65|26.74|26.66|26.73|26.65|0
1656411780000|2022-06-28 10:23:00|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|0
1656411790000|2022-06-28 10:23:10|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1656411800000|2022-06-28 10:23:20|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656411810000|2022-06-28 10:23:30|||||||||2
1656411820000|2022-06-28 10:23:40|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1656412180000|2022-06-28 10:29:40|||||||||2
1656412190000|2022-06-28 10:29:50|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|21
1656412240000|2022-06-28 10:30:40|||||||||1
1656412260000|2022-06-28 10:31:00|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|2
1656412270000|2022-06-28 10:31:10|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1656412300000|2022-06-28 10:31:40|||||||||1
1656412350000|2022-06-28 10:32:30|||||||||1
1656412420000|2022-06-28 10:33:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|2
1656412430000|2022-06-28 10:33:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|2
1656412440000|2022-06-28 10:34:00|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1656412450000|2022-06-28 10:34:10|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1656412480000|2022-06-28 10:34:40|||||||||1
1656412540000|2022-06-28 10:35:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|13
1656412550000|2022-06-28 10:35:50|26.68|26.6|26.69|26.61|26.69|26.61|26.68|26.6|2
1656412560000|2022-06-28 10:36:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656412620000|2022-06-28 10:37:00|||||||||1
1656412650000|2022-06-28 10:37:30|26.69|26.61|26.69|26.61|26.69|26.61|26.68|26.6|2
1656412700000|2022-06-28 10:38:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656412800000|2022-06-28 10:40:00|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|0
1656412870000|2022-06-28 10:41:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|3
1656412880000|2022-06-28 10:41:20|||||||||6
1656412910000|2022-06-28 10:41:50|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656412920000|2022-06-28 10:42:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656412960000|2022-06-28 10:42:40|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1656413190000|2022-06-28 10:46:30|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|4
1656413200000|2022-06-28 10:46:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656413350000|2022-06-28 10:49:10|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|0
1656413420000|2022-06-28 10:50:20|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|0
1656413440000|2022-06-28 10:50:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1656413560000|2022-06-28 10:52:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1656413580000|2022-06-28 10:53:00|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1656413590000|2022-06-28 10:53:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656413610000|2022-06-28 10:53:30|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1656413620000|2022-06-28 10:53:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1656413630000|2022-06-28 10:53:50|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1656413640000|2022-06-28 10:54:00|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1656413650000|2022-06-28 10:54:10|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1656413660000|2022-06-28 10:54:20|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|0
1656413670000|2022-06-28 10:54:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656413680000|2022-06-28 10:54:40|26.64|26.56|26.64|26.56|26.64|26.56|26.63|26.55|16
1656413690000|2022-06-28 10:54:50|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|13
1656413760000|2022-06-28 10:56:00|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|3
1656413780000|2022-06-28 10:56:20|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|65
1656413790000|2022-06-28 10:56:30|26.63|26.55|26.63|26.55|26.64|26.56|26.63|26.55|1
1656413830000|2022-06-28 10:57:10|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1656413850000|2022-06-28 10:57:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|5
1656414010000|2022-06-28 11:00:10|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|2
1656414020000|2022-06-28 11:00:20|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|0
1656414030000|2022-06-28 11:00:30|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1656414040000|2022-06-28 11:00:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656414160000|2022-06-28 11:02:40|26.67|26.59|26.68|26.6|26.68|26.6|26.67|26.59|22
1656414170000|2022-06-28 11:02:50|26.67|26.59|26.66|26.58|26.68|26.6|26.66|26.58|0
1656414200000|2022-06-28 11:03:20|26.67|26.59|26.69|26.61|26.7|26.62|26.67|26.59|0
1656414280000|2022-06-28 11:04:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|1
1656414290000|2022-06-28 11:04:50|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|10
1656414300000|2022-06-28 11:05:00|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|1
1656414330000|2022-06-28 11:05:30|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1656414340000|2022-06-28 11:05:40|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1656414370000|2022-06-28 11:06:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656414390000|2022-06-28 11:06:30|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1656414420000|2022-06-28 11:07:00|||||||||1
1656414480000|2022-06-28 11:08:00|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|2
1656414490000|2022-06-28 11:08:10|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|0
1656414500000|2022-06-28 11:08:20|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|2
1656414510000|2022-06-28 11:08:30|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1656414530000|2022-06-28 11:08:50|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656414750000|2022-06-28 11:12:30|||||||||9
1656414920000|2022-06-28 11:15:20|||||||||1
1656415160000|2022-06-28 11:19:20|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|10
1656415170000|2022-06-28 11:19:30|||||||||1
1656415200000|2022-06-28 11:20:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|1
1656415230000|2022-06-28 11:20:30|26.71|26.63|26.7|26.62|26.71|26.63|26.7|26.62|0
1656415270000|2022-06-28 11:21:10|26.69|26.61|26.69|26.61|26.7|26.62|26.69|26.61|0
1656415280000|2022-06-28 11:21:20|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|0
1656415290000|2022-06-28 11:21:30|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1656415320000|2022-06-28 11:22:00|26.69|26.61|26.69|26.61|26.7|26.62|26.69|26.61|0
1656415360000|2022-06-28 11:22:40|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|0
1656415370000|2022-06-28 11:22:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1656415380000|2022-06-28 11:23:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1656415390000|2022-06-28 11:23:10|26.7|26.62|26.69|26.61|26.7|26.62|26.69|26.61|0
1656415440000|2022-06-28 11:24:00|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|5
1656415500000|2022-06-28 11:25:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|13
1656415510000|2022-06-28 11:25:10|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1656415520000|2022-06-28 11:25:20|26.69|26.61|26.7|26.62|26.7|26.62|26.69|26.61|0
1656415550000|2022-06-28 11:25:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656415680000|2022-06-28 11:28:00|26.68|26.6|26.71|26.63|26.71|26.63|26.68|26.6|14
1656415690000|2022-06-28 11:28:10|26.7|26.62|26.71|26.63|26.71|26.63|26.68|26.6|0
1656415710000|2022-06-28 11:28:30|||||||||2
1656415740000|2022-06-28 11:29:00|26.68|26.6|26.66|26.58|26.68|26.6|26.66|26.58|14
1656415910000|2022-06-28 11:31:50|||||||||1
1656416110000|2022-06-28 11:35:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|51
1656416120000|2022-06-28 11:35:20|||||||||3
1656416280000|2022-06-28 11:38:00|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|0
1656416290000|2022-06-28 11:38:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656416620000|2022-06-28 11:43:40|||||||||1
1656416690000|2022-06-28 11:44:50|||||||||1
1656416730000|2022-06-28 11:45:30|||||||||1
1656417330000|2022-06-28 11:55:30|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|11
1656417340000|2022-06-28 11:55:40|||||||||1
1656417350000|2022-06-28 11:55:50|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1656417370000|2022-06-28 11:56:10|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1656417610000|2022-06-28 12:00:10|26.68|26.6|26.71|26.63|26.71|26.63|26.68|26.6|2
1656417680000|2022-06-28 12:01:20|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|14
1656417720000|2022-06-28 12:02:00|26.67|26.59|26.71|26.63|26.71|26.63|26.67|26.59|0
1656417730000|2022-06-28 12:02:10|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|7
1656417740000|2022-06-28 12:02:20|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|0
1656417750000|2022-06-28 12:02:30|26.71|26.63|26.71|26.63|26.71|26.63|26.69|26.61|0
1656418210000|2022-06-28 12:10:10|26.7|26.62|26.71|26.63|26.71|26.63|26.69|26.61|0
1656418240000|2022-06-28 12:10:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1656418250000|2022-06-28 12:10:50|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656418260000|2022-06-28 12:11:00|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|0
1656418310000|2022-06-28 12:11:50|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|7
1656418320000|2022-06-28 12:12:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656418400000|2022-06-28 12:13:20|||||||||4
1656418440000|2022-06-28 12:14:00|||||||||1
1656418520000|2022-06-28 12:15:20|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|48
1656418530000|2022-06-28 12:15:30|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656418550000|2022-06-28 12:15:50|||||||||2
1656418710000|2022-06-28 12:18:30|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|5
1656418720000|2022-06-28 12:18:40|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|61
1656418740000|2022-06-28 12:19:00|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|4
1656418770000|2022-06-28 12:19:30|26.72|26.64|26.76|26.68|26.76|26.68|26.72|26.64|5
1656418800000|2022-06-28 12:20:00|26.74|26.66|26.72|26.64|26.76|26.68|26.71|26.63|12
1656418810000|2022-06-28 12:20:10|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|23
1656418820000|2022-06-28 12:20:20|26.76|26.68|26.76|26.68|26.76|26.68|26.72|26.64|0
1656418830000|2022-06-28 12:20:30|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|0
1656418840000|2022-06-28 12:20:40|26.72|26.64|26.71|26.63|26.73|26.65|26.71|26.63|0
1656418870000|2022-06-28 12:21:10|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656418880000|2022-06-28 12:21:20|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1656418890000|2022-06-28 12:21:30|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|1
1656418930000|2022-06-28 12:22:10|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|10
1656418940000|2022-06-28 12:22:20|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1656418950000|2022-06-28 12:22:30|26.78|26.7|26.79|26.71|26.81|26.73|26.77|26.69|6
1656418960000|2022-06-28 12:22:40|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1656419140000|2022-06-28 12:25:40|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|11
1656419150000|2022-06-28 12:25:50|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1656419170000|2022-06-28 12:26:10|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1656419180000|2022-06-28 12:26:20|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1656419190000|2022-06-28 12:26:30|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1656419200000|2022-06-28 12:26:40|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1656419210000|2022-06-28 12:26:50|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|2
1656419220000|2022-06-28 12:27:00|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|60
1656419300000|2022-06-28 12:28:20|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|9
1656419310000|2022-06-28 12:28:30|26.81|26.73|26.81|26.73|26.82|26.74|26.81|26.73|1
1656419360000|2022-06-28 12:29:20|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|13
1656419370000|2022-06-28 12:29:30|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|1
1656419380000|2022-06-28 12:29:40|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1656419390000|2022-06-28 12:29:50|26.82|26.74|26.81|26.73|26.84|26.76|26.81|26.73|0
1656419420000|2022-06-28 12:30:20|26.8|26.72|26.81|26.73|26.81|26.73|26.79|26.71|24
1656419430000|2022-06-28 12:30:30|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1656419620000|2022-06-28 12:33:40|26.78|26.7|26.77|26.69|26.81|26.73|26.76|26.68|26
1656419630000|2022-06-28 12:33:50|26.78|26.7|26.8|26.72|26.8|26.72|26.78|26.7|0
1656419640000|2022-06-28 12:34:00|26.78|26.7|26.81|26.73|26.81|26.73|26.78|26.7|0
1656419660000|2022-06-28 12:34:20|||||||||1
1656419670000|2022-06-28 12:34:30|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|4
1656419700000|2022-06-28 12:35:00|26.84|26.76|26.84|26.76|26.85|26.77|26.82|26.74|0
1656419710000|2022-06-28 12:35:10|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1656419720000|2022-06-28 12:35:20|26.81|26.73|26.82|26.74|26.84|26.76|26.81|26.73|12
1656419730000|2022-06-28 12:35:30|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|0
1656419830000|2022-06-28 12:37:10|26.82|26.74|26.86|26.78|26.86|26.78|26.82|26.74|1
1656419850000|2022-06-28 12:37:30|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1656419860000|2022-06-28 12:37:40|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1656419870000|2022-06-28 12:37:50|26.84|26.76|26.83|26.75|26.84|26.76|26.83|26.75|0
1656419880000|2022-06-28 12:38:00|26.82|26.74|26.81|26.73|26.83|26.75|26.81|26.73|0
1656419970000|2022-06-28 12:39:30|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|8
1656420060000|2022-06-28 12:41:00|26.79|26.71|26.81|26.73|26.81|26.73|26.78|26.7|6
1656420070000|2022-06-28 12:41:10|26.79|26.71|26.79|26.71|26.79|26.71|26.76|26.68|0
1656420080000|2022-06-28 12:41:20|26.78|26.7|26.78|26.7|26.78|26.7|26.76|26.68|0
1656420090000|2022-06-28 12:41:30|26.77|26.69|26.77|26.69|26.78|26.7|26.76|26.68|0
1656420120000|2022-06-28 12:42:00|26.78|26.7|26.77|26.69|26.78|26.7|26.77|26.69|0
1656420130000|2022-06-28 12:42:10|26.78|26.7|26.78|26.7|26.78|26.7|26.77|26.69|0
1656420150000|2022-06-28 12:42:30|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1656420160000|2022-06-28 12:42:40|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656420350000|2022-06-28 12:45:50|||||||||2
1656420440000|2022-06-28 12:47:20|||||||||12
1656420460000|2022-06-28 12:47:40|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|0
1656420480000|2022-06-28 12:48:00|26.74|26.66|26.72|26.64|26.74|26.66|26.71|26.63|0
1656420490000|2022-06-28 12:48:10|26.73|26.65|26.74|26.66|26.76|26.68|26.73|26.65|7
1656420500000|2022-06-28 12:48:20|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|0
1656420530000|2022-06-28 12:48:50|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656420540000|2022-06-28 12:49:00|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1656420550000|2022-06-28 12:49:10|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|0
1656420590000|2022-06-28 12:49:50|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|2
1656420600000|2022-06-28 12:50:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656420640000|2022-06-28 12:50:40|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|17
1656420660000|2022-06-28 12:51:00|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1656420670000|2022-06-28 12:51:10|26.73|26.65|26.72|26.64|26.73|26.65|26.71|26.63|0
1656420680000|2022-06-28 12:51:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656420700000|2022-06-28 12:51:40|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1656420710000|2022-06-28 12:51:50|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1656420740000|2022-06-28 12:52:20|26.73|26.65|26.72|26.64|26.76|26.68|26.72|26.64|37
1656420750000|2022-06-28 12:52:30|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|0
1656420810000|2022-06-28 12:53:30|26.72|26.64|26.73|26.65|26.74|26.66|26.72|26.64|4
1656420820000|2022-06-28 12:53:40|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1656420830000|2022-06-28 12:53:50|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656420840000|2022-06-28 12:54:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656421090000|2022-06-28 12:58:10|||||||||100
1656421160000|2022-06-28 12:59:20|||||||||14
1656421170000|2022-06-28 12:59:30|||||||||5
1656421180000|2022-06-28 12:59:40|||||||||20
1656421190000|2022-06-28 12:59:50|26.74|26.66|26.73|26.65|26.76|26.68|26.73|26.65|35
1656421200000|2022-06-28 13:00:00|26.75|26.67|26.73|26.65|26.75|26.67|26.73|26.65|18
1656421210000|2022-06-28 13:00:10|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|0
1656421220000|2022-06-28 13:00:20|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|0
1656421320000|2022-06-28 13:02:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|12
1656421330000|2022-06-28 13:02:10|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|7
1656421340000|2022-06-28 13:02:20|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|0
1656421350000|2022-06-28 13:02:30|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|0
1656421360000|2022-06-28 13:02:40|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656421370000|2022-06-28 13:02:50|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|0
1656421380000|2022-06-28 13:03:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656421410000|2022-06-28 13:03:30|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656421430000|2022-06-28 13:03:50|||||||||920
1656421460000|2022-06-28 13:04:20|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1656421490000|2022-06-28 13:04:50|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656421510000|2022-06-28 13:05:10|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|0
1656421520000|2022-06-28 13:05:20|26.71|26.63|26.71|26.63|26.72|26.64|26.71|26.63|0
1656421530000|2022-06-28 13:05:30|26.72|26.64|26.73|26.65|26.73|26.65|26.71|26.63|0
1656421570000|2022-06-28 13:06:10|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|54
1656421580000|2022-06-28 13:06:20|26.73|26.65|26.73|26.65|26.74|26.66|26.73|26.65|2
1656421590000|2022-06-28 13:06:30|26.74|26.66|26.74|26.66|26.76|26.68|26.74|26.66|22
1656421600000|2022-06-28 13:06:40|26.76|26.68|26.73|26.65|26.76|26.68|26.73|26.65|0
1656421650000|2022-06-28 13:07:30|26.72|26.64|26.73|26.65|26.73|26.65|26.72|26.64|0
1656421660000|2022-06-28 13:07:40|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1656421680000|2022-06-28 13:08:00|||||||||3
1656421690000|2022-06-28 13:08:10|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1656421700000|2022-06-28 13:08:20|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|31
1656421710000|2022-06-28 13:08:30|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|7
1656421730000|2022-06-28 13:08:50|26.73|26.65|26.74|26.66|26.74|26.66|26.73|26.65|14
1656421740000|2022-06-28 13:09:00|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1656421770000|2022-06-28 13:09:30|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|4
1656421820000|2022-06-28 13:10:20|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|10
1656421890000|2022-06-28 13:11:30|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1656421900000|2022-06-28 13:11:40|26.77|26.69|26.77|26.69|26.78|26.7|26.76|26.68|0
1656421920000|2022-06-28 13:12:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656421930000|2022-06-28 13:12:10|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1656421940000|2022-06-28 13:12:20|26.77|26.69|26.78|26.7|26.78|26.7|26.76|26.68|0
1656421950000|2022-06-28 13:12:30|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|0
1656422000000|2022-06-28 13:13:20|26.77|26.69|26.78|26.7|26.78|26.7|26.77|26.69|50
1656422020000|2022-06-28 13:13:40|26.77|26.69|26.78|26.7|26.78|26.7|26.76|26.68|0
1656422030000|2022-06-28 13:13:50|26.77|26.69|26.76|26.68|26.78|26.7|26.74|26.66|20
1656422040000|2022-06-28 13:14:00|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|3
1656422060000|2022-06-28 13:14:20|26.78|26.7|26.77|26.69|26.78|26.7|26.77|26.69|0
1656422070000|2022-06-28 13:14:30|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656422090000|2022-06-28 13:14:50|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1656422100000|2022-06-28 13:15:00|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|25
1656422110000|2022-06-28 13:15:10|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1656422170000|2022-06-28 13:16:10|26.74|26.66|26.74|26.66|26.74|26.66|26.73|26.65|15
1656422180000|2022-06-28 13:16:20|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1656422190000|2022-06-28 13:16:30|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|0
1656422210000|2022-06-28 13:16:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1656422220000|2022-06-28 13:17:00|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|2
1656422340000|2022-06-28 13:19:00|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|0
1656422350000|2022-06-28 13:19:10|26.72|26.64|26.72|26.64|26.72|26.64|26.71|26.63|0
1656422360000|2022-06-28 13:19:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656422400000|2022-06-28 13:20:00|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|39
1656422610000|2022-06-28 13:23:30|||||||||2
1656422660000|2022-06-28 13:24:20|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|38
1656422670000|2022-06-28 13:24:30|26.68|26.6|26.69|26.61|26.69|26.61|26.68|26.6|0
1656422680000|2022-06-28 13:24:40|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1656422700000|2022-06-28 13:25:00|||||||||12
1656422750000|2022-06-28 13:25:50|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|26
1656422760000|2022-06-28 13:26:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656422770000|2022-06-28 13:26:10|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|0
1656422820000|2022-06-28 13:27:00|||||||||1
1656422870000|2022-06-28 13:27:50|||||||||75
1656422890000|2022-06-28 13:28:10|26.73|26.65|26.71|26.63|26.75|26.67|26.71|26.63|3
1656423030000|2022-06-28 13:30:30|26.72|26.64|26.76|26.68|26.76|26.68|26.71|26.63|13
1656423040000|2022-06-28 13:30:40|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|13
1656423050000|2022-06-28 13:30:50|||||||||11
1656423070000|2022-06-28 13:31:10|26.69|26.61|26.71|26.63|26.71|26.63|26.68|26.6|13
1656423080000|2022-06-28 13:31:20|26.69|26.61|26.71|26.63|26.71|26.63|26.67|26.59|14
1656423110000|2022-06-28 13:31:50|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|0
1656423120000|2022-06-28 13:32:00|26.68|26.6|26.64|26.56|26.68|26.6|26.63|26.55|6
1656423130000|2022-06-28 13:32:10|26.63|26.55|26.63|26.55|26.63|26.55|26.62|26.54|0
1656423140000|2022-06-28 13:32:20|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|0
1656423150000|2022-06-28 13:32:30|26.62|26.54|26.61|26.53|26.63|26.55|26.61|26.53|3
1656423160000|2022-06-28 13:32:40|26.62|26.54|26.59|26.51|26.62|26.54|26.58|26.5|109
1656423170000|2022-06-28 13:32:50|26.61|26.53|26.59|26.51|26.61|26.53|26.58|26.5|78
1656423180000|2022-06-28 13:33:00|26.61|26.53|26.58|26.5|26.61|26.53|26.58|26.5|2
1656423200000|2022-06-28 13:33:20|26.59|26.51|26.62|26.54|26.62|26.54|26.58|26.5|4
1656423210000|2022-06-28 13:33:30|26.6|26.52|26.61|26.53|26.62|26.54|26.59|26.51|0
1656423220000|2022-06-28 13:33:40|26.62|26.54|26.62|26.54|26.63|26.55|26.62|26.54|0
1656423230000|2022-06-28 13:33:50|26.63|26.55|26.66|26.58|26.66|26.58|26.62|26.54|0
1656423240000|2022-06-28 13:34:00|26.64|26.56|26.64|26.56|26.66|26.58|26.64|26.56|0
1656423250000|2022-06-28 13:34:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656423260000|2022-06-28 13:34:20|26.71|26.63|26.68|26.6|26.71|26.63|26.66|26.58|20
1656423270000|2022-06-28 13:34:30|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|4
1656423280000|2022-06-28 13:34:40|26.67|26.59|26.68|26.6|26.68|26.6|26.66|26.58|0
1656423290000|2022-06-28 13:34:50|26.67|26.59|26.64|26.56|26.68|26.6|26.63|26.55|5
1656423300000|2022-06-28 13:35:00|26.63|26.55|26.64|26.56|26.66|26.58|26.63|26.55|96
1656423310000|2022-06-28 13:35:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1656423320000|2022-06-28 13:35:20|26.64|26.56|26.63|26.55|26.66|26.58|26.63|26.55|0
1656423350000|2022-06-28 13:35:50|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|21
1656423360000|2022-06-28 13:36:00|26.62|26.54|26.63|26.55|26.63|26.55|26.61|26.53|0
1656423430000|2022-06-28 13:37:10|26.61|26.53|26.61|26.53|26.63|26.55|26.61|26.53|0
1656423440000|2022-06-28 13:37:20|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|121
1656423450000|2022-06-28 13:37:30|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|17
1656423460000|2022-06-28 13:37:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|9
1656423470000|2022-06-28 13:37:50|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|1
1656423480000|2022-06-28 13:38:00|26.61|26.53|26.58|26.5|26.61|26.53|26.58|26.5|3
1656423490000|2022-06-28 13:38:10|26.59|26.51|26.58|26.5|26.61|26.53|26.58|26.5|3
1656423550000|2022-06-28 13:39:10|||||||||3
1656423560000|2022-06-28 13:39:20|26.59|26.51|26.61|26.53|26.61|26.53|26.58|26.5|2
1656423600000|2022-06-28 13:40:00|26.63|26.55|26.62|26.54|26.66|26.58|26.62|26.54|10
1656423610000|2022-06-28 13:40:10|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|0
1656423620000|2022-06-28 13:40:20|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1656423630000|2022-06-28 13:40:30|26.66|26.58|26.63|26.55|26.66|26.58|26.63|26.55|21
1656423640000|2022-06-28 13:40:40|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1656423650000|2022-06-28 13:40:50|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|12
1656423660000|2022-06-28 13:41:00|26.63|26.55|26.63|26.55|26.64|26.56|26.62|26.54|0
1656423670000|2022-06-28 13:41:10|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1656423700000|2022-06-28 13:41:40|26.66|26.58|26.66|26.58|26.66|26.58|26.64|26.56|3
1656423710000|2022-06-28 13:41:50|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|1
1656423720000|2022-06-28 13:42:00|26.64|26.56|26.63|26.55|26.66|26.58|26.63|26.55|0
1656423740000|2022-06-28 13:42:20|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1656423750000|2022-06-28 13:42:30|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1656423770000|2022-06-28 13:42:50|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1656423810000|2022-06-28 13:43:30|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|0
1656423830000|2022-06-28 13:43:50|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|6
1656423840000|2022-06-28 13:44:00|26.64|26.56|26.66|26.58|26.66|26.58|26.63|26.55|9
1656423850000|2022-06-28 13:44:10|26.64|26.56|26.63|26.55|26.66|26.58|26.63|26.55|4
1656423860000|2022-06-28 13:44:20|26.61|26.53|26.61|26.53|26.63|26.55|26.61|26.53|0
1656423870000|2022-06-28 13:44:30|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1656423880000|2022-06-28 13:44:40|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|19
1656423900000|2022-06-28 13:45:00|26.55|26.47|26.58|26.5|26.58|26.5|26.55|26.47|20
1656423920000|2022-06-28 13:45:20|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|83
1656423960000|2022-06-28 13:46:00|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|14
1656423970000|2022-06-28 13:46:10|26.59|26.51|26.61|26.53|26.63|26.55|26.59|26.51|0
1656423980000|2022-06-28 13:46:20|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|47
1656424010000|2022-06-28 13:46:50|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|4
1656424020000|2022-06-28 13:47:00|26.59|26.51|26.61|26.53|26.61|26.53|26.58|26.5|34
1656424030000|2022-06-28 13:47:10|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1656424040000|2022-06-28 13:47:20|26.59|26.51|26.58|26.5|26.61|26.53|26.58|26.5|0
1656424050000|2022-06-28 13:47:30|26.59|26.51|26.58|26.5|26.59|26.51|26.58|26.5|0
1656424080000|2022-06-28 13:48:00|26.54|26.46|26.58|26.5|26.58|26.5|26.54|26.46|66
1656424140000|2022-06-28 13:49:00|26.54|26.46|26.58|26.5|26.58|26.5|26.54|26.46|14
1656424190000|2022-06-28 13:49:50|26.57|26.49|26.53|26.45|26.57|26.49|26.53|26.45|12
1656424200000|2022-06-28 13:50:00|26.54|26.46|26.58|26.5|26.58|26.5|26.53|26.45|0
1656424220000|2022-06-28 13:50:20|||||||||5
1656424270000|2022-06-28 13:51:10|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|28
1656424280000|2022-06-28 13:51:20|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|2
1656424330000|2022-06-28 13:52:10|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|39
1656424340000|2022-06-28 13:52:20|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|0
1656424360000|2022-06-28 13:52:40|26.58|26.5|26.61|26.53|26.61|26.53|26.58|26.5|3
1656424370000|2022-06-28 13:52:50|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1656424390000|2022-06-28 13:53:10|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1656424400000|2022-06-28 13:53:20|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1656424420000|2022-06-28 13:53:40|26.62|26.54|26.63|26.55|26.63|26.55|26.62|26.54|0
1656424430000|2022-06-28 13:53:50|26.62|26.54|26.63|26.55|26.63|26.55|26.61|26.53|0
1656424440000|2022-06-28 13:54:00|26.62|26.54|26.63|26.55|26.63|26.55|26.6|26.52|1
1656424520000|2022-06-28 13:55:20|26.66|26.58|26.63|26.55|26.68|26.6|26.63|26.55|30
1656424530000|2022-06-28 13:55:30|26.66|26.58|26.66|26.58|26.66|26.58|26.63|26.55|2
1656424540000|2022-06-28 13:55:40|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|0
1656424550000|2022-06-28 13:55:50|26.67|26.59|26.67|26.59|26.67|26.59|26.66|26.58|0
1656424560000|2022-06-28 13:56:00|26.68|26.6|26.71|26.63|26.71|26.63|26.68|26.6|0
1656424580000|2022-06-28 13:56:20|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|2
1656424590000|2022-06-28 13:56:30|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|1
1656424610000|2022-06-28 13:56:50|26.69|26.61|26.71|26.63|26.71|26.63|26.68|26.6|41
1656424650000|2022-06-28 13:57:30|26.72|26.64|26.73|26.65|26.73|26.65|26.72|26.64|0
1656424660000|2022-06-28 13:57:40|26.72|26.64|26.73|26.65|26.73|26.65|26.72|26.64|0
1656424710000|2022-06-28 13:58:30|26.74|26.66|26.76|26.68|26.76|26.68|26.73|26.65|8
1656424720000|2022-06-28 13:58:40|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|2
1656424770000|2022-06-28 13:59:30|||||||||3
1656424800000|2022-06-28 14:00:00|26.74|26.66|26.73|26.65|26.74|26.66|26.73|26.65|2
1656424810000|2022-06-28 14:00:10|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|1
1656424830000|2022-06-28 14:00:30|26.69|26.61|26.68|26.6|26.69|26.61|26.68|26.6|2
1656424850000|2022-06-28 14:00:50|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|27
1656424860000|2022-06-28 14:01:00|26.68|26.6|26.65|26.57|26.68|26.6|26.65|26.57|41
1656424870000|2022-06-28 14:01:10|26.66|26.58|26.63|26.55|26.68|26.6|26.63|26.55|7
1656424890000|2022-06-28 14:01:30|26.65|26.57|26.66|26.58|26.66|26.58|26.64|26.56|3
1656424900000|2022-06-28 14:01:40|26.68|26.6|26.68|26.6|26.68|26.6|26.66|26.58|0
1656424920000|2022-06-28 14:02:00|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|35
1656424930000|2022-06-28 14:02:10|26.69|26.61|26.68|26.6|26.7|26.62|26.68|26.6|1
1656424940000|2022-06-28 14:02:20|26.69|26.61|26.69|26.61|26.73|26.65|26.69|26.61|0
1656424950000|2022-06-28 14:02:30|26.68|26.6|26.73|26.65|26.73|26.65|26.68|26.6|16
1656424960000|2022-06-28 14:02:40|26.71|26.63|26.68|26.6|26.73|26.65|26.68|26.6|47
1656424970000|2022-06-28 14:02:50|26.69|26.61|26.69|26.61|26.69|26.61|26.68|26.6|0
1656424980000|2022-06-28 14:03:00|26.7|26.62|26.71|26.63|26.71|26.63|26.68|26.6|10
1656424990000|2022-06-28 14:03:10|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|0
1656425010000|2022-06-28 14:03:30|26.74|26.66|26.76|26.68|26.77|26.69|26.74|26.66|1
1656425020000|2022-06-28 14:03:40|26.74|26.66|26.73|26.65|26.76|26.68|26.73|26.65|0
1656425060000|2022-06-28 14:04:20|26.7|26.62|26.69|26.61|26.7|26.62|26.68|26.6|4
1656425070000|2022-06-28 14:04:30|26.68|26.6|26.71|26.63|26.71|26.63|26.68|26.6|6
1656425080000|2022-06-28 14:04:40|26.7|26.62|26.69|26.61|26.71|26.63|26.69|26.61|0
1656425090000|2022-06-28 14:04:50|26.7|26.62|26.7|26.62|26.71|26.63|26.69|26.61|0
1656425100000|2022-06-28 14:05:00|26.71|26.63|26.71|26.63|26.73|26.65|26.7|26.62|0
1656425110000|2022-06-28 14:05:10|26.7|26.62|26.73|26.65|26.73|26.65|26.7|26.62|0
1656425120000|2022-06-28 14:05:20|26.74|26.66|26.74|26.66|26.76|26.68|26.74|26.66|0
1656425130000|2022-06-28 14:05:30|26.75|26.67|26.74|26.66|26.75|26.67|26.73|26.65|0
1656425150000|2022-06-28 14:05:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1656425170000|2022-06-28 14:06:10|26.74|26.66|26.74|26.66|26.75|26.67|26.74|26.66|41
1656425180000|2022-06-28 14:06:20|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|12
1656425230000|2022-06-28 14:07:10|26.79|26.71|26.81|26.73|26.83|26.75|26.78|26.7|10
1656425240000|2022-06-28 14:07:20|26.82|26.74|26.83|26.75|26.83|26.75|26.81|26.73|0
1656425280000|2022-06-28 14:08:00|||||||||25
1656425290000|2022-06-28 14:08:10|26.8|26.72|26.78|26.7|26.83|26.75|26.78|26.7|10
1656425300000|2022-06-28 14:08:20|26.79|26.71|26.79|26.71|26.79|26.71|26.78|26.7|1
1656425310000|2022-06-28 14:08:30|26.78|26.7|26.83|26.75|26.83|26.75|26.78|26.7|0
1656425330000|2022-06-28 14:08:50|26.79|26.71|26.78|26.7|26.82|26.74|26.78|26.7|0
1656425340000|2022-06-28 14:09:00|26.79|26.71|26.79|26.71|26.81|26.73|26.79|26.71|0
1656425350000|2022-06-28 14:09:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|1
1656425380000|2022-06-28 14:09:40|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|22
1656425390000|2022-06-28 14:09:50|26.79|26.71|26.79|26.71|26.81|26.73|26.78|26.7|10
1656425400000|2022-06-28 14:10:00|26.81|26.73|26.78|26.7|26.81|26.73|26.78|26.7|7
1656425410000|2022-06-28 14:10:10|26.81|26.73|26.76|26.68|26.81|26.73|26.76|26.68|48
1656425420000|2022-06-28 14:10:20|26.77|26.69|26.77|26.69|26.81|26.73|26.77|26.69|1
1656425430000|2022-06-28 14:10:30|26.76|26.68|26.76|26.68|26.78|26.7|26.76|26.68|50
1656425440000|2022-06-28 14:10:40|||||||||298
1656425450000|2022-06-28 14:10:50|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|0
1656425460000|2022-06-28 14:11:00|||||||||100
1656425470000|2022-06-28 14:11:10|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|75
1656425480000|2022-06-28 14:11:20|26.78|26.7|26.81|26.73|26.81|26.73|26.76|26.68|132
1656425490000|2022-06-28 14:11:30|26.78|26.7|26.81|26.73|26.81|26.73|26.77|26.69|1
1656425500000|2022-06-28 14:11:40|26.8|26.72|26.76|26.68|26.81|26.73|26.76|26.68|0
1656425530000|2022-06-28 14:12:10|||||||||1
1656425580000|2022-06-28 14:13:00|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|20
1656425590000|2022-06-28 14:13:10|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|3
1656425600000|2022-06-28 14:13:20|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|57
1656425640000|2022-06-28 14:14:00|26.76|26.68|26.79|26.71|26.79|26.71|26.76|26.68|21
1656425650000|2022-06-28 14:14:10|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|18
1656425660000|2022-06-28 14:14:20|26.77|26.69|26.77|26.69|26.79|26.71|26.76|26.68|63
1656425670000|2022-06-28 14:14:30|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|0
1656425680000|2022-06-28 14:14:40|26.77|26.69|26.77|26.69|26.77|26.69|26.76|26.68|0
1656425690000|2022-06-28 14:14:50|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|1
1656425700000|2022-06-28 14:15:00|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|0
1656425710000|2022-06-28 14:15:10|26.77|26.69|26.77|26.69|26.77|26.69|26.76|26.68|0
1656425720000|2022-06-28 14:15:20|26.76|26.68|26.76|26.68|26.77|26.69|26.76|26.68|0
1656425740000|2022-06-28 14:15:40|26.75|26.67|26.71|26.63|26.75|26.67|26.71|26.63|1
1656425770000|2022-06-28 14:16:10|26.72|26.64|26.76|26.68|26.76|26.68|26.71|26.63|24
1656425850000|2022-06-28 14:17:30|26.75|26.67|26.75|26.67|26.75|26.67|26.74|26.66|0
1656425860000|2022-06-28 14:17:40|26.74|26.66|26.74|26.66|26.75|26.67|26.74|26.66|0
1656425870000|2022-06-28 14:17:50|26.75|26.67|26.75|26.67|26.75|26.67|26.74|26.66|0
1656425880000|2022-06-28 14:18:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|2
1656425940000|2022-06-28 14:19:00|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|13
1656425950000|2022-06-28 14:19:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1656425980000|2022-06-28 14:19:40|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|3
1656426000000|2022-06-28 14:20:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|1
1656426050000|2022-06-28 14:20:50|26.77|26.69|26.79|26.71|26.8|26.72|26.76|26.68|9
1656426060000|2022-06-28 14:21:00|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1656426070000|2022-06-28 14:21:10|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|34
1656426110000|2022-06-28 14:21:50|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|18
1656426140000|2022-06-28 14:22:20|26.83|26.75|26.86|26.78|26.86|26.78|26.83|26.75|59
1656426150000|2022-06-28 14:22:30|26.85|26.77|26.82|26.74|26.85|26.77|26.81|26.73|6
1656426160000|2022-06-28 14:22:40|26.81|26.73|26.86|26.78|26.86|26.78|26.81|26.73|21
1656426200000|2022-06-28 14:23:20|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|167
1656426210000|2022-06-28 14:23:30|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|4
1656426240000|2022-06-28 14:24:00|||||||||1
1656426260000|2022-06-28 14:24:20|26.87|26.79|26.87|26.79|26.89|26.81|26.86|26.78|89
1656426270000|2022-06-28 14:24:30|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|0
1656426280000|2022-06-28 14:24:40|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|0
1656426290000|2022-06-28 14:24:50|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|0
1656426300000|2022-06-28 14:25:00|26.86|26.78|26.89|26.81|26.89|26.81|26.86|26.78|9
1656426310000|2022-06-28 14:25:10|26.87|26.79|26.86|26.78|26.89|26.81|26.86|26.78|136
1656426320000|2022-06-28 14:25:20|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|68
1656426370000|2022-06-28 14:26:10|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|98
1656426380000|2022-06-28 14:26:20|26.93|26.85|26.89|26.81|26.94|26.86|26.89|26.81|49
1656426390000|2022-06-28 14:26:30|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|4
1656426510000|2022-06-28 14:28:30|26.92|26.84|26.91|26.83|26.94|26.86|26.91|26.83|110
1656426520000|2022-06-28 14:28:40|26.89|26.81|26.91|26.83|26.94|26.86|26.89|26.81|15
1656426530000|2022-06-28 14:28:50|26.93|26.85|26.94|26.86|26.94|26.86|26.89|26.81|27
1656426540000|2022-06-28 14:29:00|26.91|26.83|26.94|26.86|26.94|26.86|26.9|26.82|3
1656426550000|2022-06-28 14:29:10|26.91|26.83|26.93|26.85|26.94|26.86|26.89|26.81|19
1656426560000|2022-06-28 14:29:20|26.94|26.86|26.94|26.86|26.94|26.86|26.92|26.84|10
1656426590000|2022-06-28 14:29:50|||||||||100
1656426610000|2022-06-28 14:30:10|||||||||100
1656426620000|2022-06-28 14:30:20|||||||||88
1656426630000|2022-06-28 14:30:30|||||||||29
1656426660000|2022-06-28 14:31:00|26.96|26.88|26.96|26.88|26.99|26.91|26.96|26.88|13
1656426670000|2022-06-28 14:31:10|26.97|26.89|26.97|26.89|26.99|26.91|26.97|26.89|0
1656426680000|2022-06-28 14:31:20|26.99|26.91|26.99|26.91|26.99|26.91|26.97|26.89|0
1656426700000|2022-06-28 14:31:40|26.97|26.89|26.96|26.88|26.99|26.91|26.95|26.87|0
1656426710000|2022-06-28 14:31:50|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|0
1656426720000|2022-06-28 14:32:00|27|26.92|27.04|26.96|27.04|26.96|27|26.92|4
1656426730000|2022-06-28 14:32:10|27.02|26.94|27.04|26.96|27.04|26.96|27.01|26.93|3
1656426740000|2022-06-28 14:32:20|||||||||134
1656426770000|2022-06-28 14:32:50|27.08|27|27.04|26.96|27.08|27|27.04|26.96|61
1656426800000|2022-06-28 14:33:20|27.02|26.94|27.04|26.96|27.04|26.96|27|26.92|45
1656426820000|2022-06-28 14:33:40|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|15
1656426830000|2022-06-28 14:33:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|0
1656426890000|2022-06-28 14:34:50|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|5
1656426900000|2022-06-28 14:35:00|27.03|26.95|27.04|26.96|27.04|26.96|27.03|26.95|0
1656426930000|2022-06-28 14:35:30|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|3
1656426960000|2022-06-28 14:36:00|26.97|26.89|26.99|26.91|26.99|26.91|26.96|26.88|26
1656427000000|2022-06-28 14:36:40|27|26.92|27|26.92|27|26.92|27|26.92|9
1656427010000|2022-06-28 14:36:50|26.99|26.91|27.02|26.94|27.02|26.94|26.99|26.91|1
1656427020000|2022-06-28 14:37:00|27|26.92|27|26.92|27.02|26.94|27|26.92|0
1656427030000|2022-06-28 14:37:10|26.99|26.91|27|26.92|27|26.92|26.99|26.91|0
1656427040000|2022-06-28 14:37:20|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1656427050000|2022-06-28 14:37:30|||||||||1
1656427070000|2022-06-28 14:37:50|26.99|26.91|26.99|26.91|27.02|26.94|26.99|26.91|22
1656427140000|2022-06-28 14:39:00|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|33
1656427160000|2022-06-28 14:39:20|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|19
1656427180000|2022-06-28 14:39:40|||||||||10
1656427210000|2022-06-28 14:40:10|26.99|26.91|27.01|26.93|27.01|26.93|26.98|26.9|5
1656427230000|2022-06-28 14:40:30|26.99|26.91|27.01|26.93|27.01|26.93|26.99|26.91|0
1656427240000|2022-06-28 14:40:40|26.99|26.91|26.96|26.88|26.99|26.91|26.96|26.88|0
1656427310000|2022-06-28 14:41:50|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|17
1656427320000|2022-06-28 14:42:00|27.01|26.93|27|26.92|27.01|26.93|27|26.92|0
1656427330000|2022-06-28 14:42:10|27.01|26.93|27.01|26.93|27.01|26.93|26.99|26.91|0
1656427350000|2022-06-28 14:42:30|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|11
1656427360000|2022-06-28 14:42:40|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1656427370000|2022-06-28 14:42:50|27.02|26.94|27.01|26.93|27.04|26.96|27.01|26.93|0
1656427380000|2022-06-28 14:43:00|27|26.92|26.99|26.91|27.01|26.93|26.99|26.91|0
1656427390000|2022-06-28 14:43:10|||||||||29
1656427420000|2022-06-28 14:43:40|26.96|26.88|26.96|26.88|26.97|26.89|26.96|26.88|21
1656427430000|2022-06-28 14:43:50|26.97|26.89|26.99|26.91|26.99|26.91|26.96|26.88|0
1656427440000|2022-06-28 14:44:00|26.96|26.88|26.99|26.91|26.99|26.91|26.96|26.88|6
1656427470000|2022-06-28 14:44:30|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|40
1656427480000|2022-06-28 14:44:40|26.96|26.88|26.96|26.88|26.97|26.89|26.96|26.88|1
1656427510000|2022-06-28 14:45:10|26.94|26.86|26.92|26.84|26.94|26.86|26.91|26.83|207
1656427520000|2022-06-28 14:45:20|26.93|26.85|26.96|26.88|26.96|26.88|26.93|26.85|14
1656427540000|2022-06-28 14:45:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1656427550000|2022-06-28 14:45:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1656427590000|2022-06-28 14:46:30|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|66
1656427600000|2022-06-28 14:46:40|27.01|26.93|27.01|26.93|27.01|26.93|27|26.92|0
1656427610000|2022-06-28 14:46:50|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|38
1656427630000|2022-06-28 14:47:10|27.02|26.94|27.04|26.96|27.04|26.96|27.01|26.93|3
1656427650000|2022-06-28 14:47:30|27.06|26.98|27.09|27.01|27.09|27.01|27.06|26.98|6
1656427660000|2022-06-28 14:47:40|27.07|26.99|27.07|26.99|27.09|27.01|27.07|26.99|0
1656427670000|2022-06-28 14:47:50|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1656427730000|2022-06-28 14:48:50|27.07|26.99|27.04|26.96|27.09|27.01|27.04|26.96|0
1656427760000|2022-06-28 14:49:20|27.01|26.93|27.01|26.93|27.02|26.94|27.01|26.93|35
1656427780000|2022-06-28 14:49:40|27.02|26.94|27.04|26.96|27.04|26.96|27.01|26.93|2
1656427790000|2022-06-28 14:49:50|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|0
1656427800000|2022-06-28 14:50:00|27.01|26.93|27.04|26.96|27.04|26.96|27.01|26.93|32
1656427810000|2022-06-28 14:50:10|||||||||1
1656427840000|2022-06-28 14:50:40|27.02|26.94|27.01|26.93|27.04|26.96|27.01|26.93|3
1656427860000|2022-06-28 14:51:00|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|30
1656427890000|2022-06-28 14:51:30|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|27
1656427900000|2022-06-28 14:51:40|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|0
1656427910000|2022-06-28 14:51:50|27.01|26.93|27.04|26.96|27.04|26.96|27.01|26.93|0
1656427940000|2022-06-28 14:52:20|27.06|26.98|27.07|26.99|27.07|26.99|27.06|26.98|47
1656427950000|2022-06-28 14:52:30|27.06|26.98|27.01|26.93|27.06|26.98|27.01|26.93|33
1656427980000|2022-06-28 14:53:00|27.02|26.94|27.02|26.94|27.04|26.96|27.01|26.93|44
1656427990000|2022-06-28 14:53:10|27.01|26.93|27.02|26.94|27.02|26.94|27.01|26.93|0
1656428000000|2022-06-28 14:53:20|27.04|26.96|27.04|26.96|27.04|26.96|27.02|26.94|2
1656428030000|2022-06-28 14:53:50|27.06|26.98|27.06|26.98|27.06|26.98|27.05|26.97|0
1656428040000|2022-06-28 14:54:00|27.04|26.96|27.05|26.97|27.05|26.97|27.04|26.96|7
1656428050000|2022-06-28 14:54:10|27.06|26.98|27.05|26.97|27.06|26.98|27.05|26.97|1
1656428060000|2022-06-28 14:54:20|27.06|26.98|27.05|26.97|27.06|26.98|27.04|26.96|0
1656428070000|2022-06-28 14:54:30|27.06|26.98|27.05|26.97|27.06|26.98|27.05|26.97|0
1656428080000|2022-06-28 14:54:40|27.04|26.96|27.04|26.96|27.05|26.97|27.04|26.96|0
1656428100000|2022-06-28 14:55:00|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|61
1656428150000|2022-06-28 14:55:50|||||||||1
1656428180000|2022-06-28 14:56:20|27|26.92|27|26.92|27|26.92|27|26.92|0
1656428190000|2022-06-28 14:56:30|26.99|26.91|26.96|26.88|26.99|26.91|26.96|26.88|46
1656428200000|2022-06-28 14:56:40|26.97|26.89|26.96|26.88|26.97|26.89|26.96|26.88|0
1656428210000|2022-06-28 14:56:50|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|0
1656428230000|2022-06-28 14:57:10|26.95|26.87|26.96|26.88|26.96|26.88|26.94|26.86|0
1656428240000|2022-06-28 14:57:20|||||||||1
1656428250000|2022-06-28 14:57:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1656428260000|2022-06-28 14:57:40|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1656428270000|2022-06-28 14:57:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|1
1656428280000|2022-06-28 14:58:00|26.94|26.86|26.94|26.86|26.95|26.87|26.94|26.86|0
1656428320000|2022-06-28 14:58:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|4
1656428330000|2022-06-28 14:58:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1656428340000|2022-06-28 14:59:00|||||||||1
1656428380000|2022-06-28 14:59:40|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|3
1656428390000|2022-06-28 14:59:50|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|3
1656428400000|2022-06-28 15:00:00|26.9|26.82|26.89|26.81|26.9|26.82|26.89|26.81|100
1656428410000|2022-06-28 15:00:10|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1656428420000|2022-06-28 15:00:20|26.9|26.82|26.91|26.83|26.91|26.83|26.9|26.82|0
1656428430000|2022-06-28 15:00:30|||||||||1
1656428440000|2022-06-28 15:00:40|26.9|26.82|26.89|26.81|26.91|26.83|26.89|26.81|3
1656428450000|2022-06-28 15:00:50|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|1
1656428460000|2022-06-28 15:01:00|26.85|26.77|26.81|26.73|26.85|26.77|26.81|26.73|102
1656428480000|2022-06-28 15:01:20|26.82|26.74|26.86|26.78|26.86|26.78|26.81|26.73|18
1656428500000|2022-06-28 15:01:40|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|5
1656428520000|2022-06-28 15:02:00|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|2
1656428530000|2022-06-28 15:02:10|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|1
1656428540000|2022-06-28 15:02:20|26.86|26.78|26.84|26.76|26.86|26.78|26.84|26.76|0
1656428560000|2022-06-28 15:02:40|26.82|26.74|26.82|26.74|26.84|26.76|26.81|26.73|10
1656428570000|2022-06-28 15:02:50|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1656428580000|2022-06-28 15:03:00|26.82|26.74|26.82|26.74|26.84|26.76|26.82|26.74|4
1656428590000|2022-06-28 15:03:10|26.84|26.76|26.82|26.74|26.84|26.76|26.82|26.74|0
1656428600000|2022-06-28 15:03:20|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1656428620000|2022-06-28 15:03:40|26.8|26.72|26.81|26.73|26.81|26.73|26.79|26.71|1
1656428630000|2022-06-28 15:03:50|26.8|26.72|26.81|26.73|26.81|26.73|26.8|26.72|0
1656428650000|2022-06-28 15:04:10|26.8|26.72|26.76|26.68|26.8|26.72|26.76|26.68|2
1656428660000|2022-06-28 15:04:20|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|1
1656428680000|2022-06-28 15:04:40|26.77|26.69|26.81|26.73|26.81|26.73|26.77|26.69|11
1656428690000|2022-06-28 15:04:50|26.8|26.72|26.79|26.71|26.81|26.73|26.79|26.71|0
1656428700000|2022-06-28 15:05:00|26.8|26.72|26.79|26.71|26.8|26.72|26.77|26.69|0
1656428710000|2022-06-28 15:05:10|26.77|26.69|26.79|26.71|26.79|26.71|26.76|26.68|5
1656428720000|2022-06-28 15:05:20|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|3
1656428730000|2022-06-28 15:05:30|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|0
1656428750000|2022-06-28 15:05:50|26.82|26.74|26.84|26.76|26.84|26.76|26.8|26.72|486
1656428760000|2022-06-28 15:06:00|||||||||2
1656428790000|2022-06-28 15:06:30|26.8|26.72|26.82|26.74|26.82|26.74|26.79|26.71|47
1656428800000|2022-06-28 15:06:40|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1656428810000|2022-06-28 15:06:50|||||||||1
1656428910000|2022-06-28 15:08:30|||||||||1
1656428970000|2022-06-28 15:09:30|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|11
1656429000000|2022-06-28 15:10:00|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|4
1656429050000|2022-06-28 15:10:50|26.81|26.73|26.82|26.74|26.82|26.74|26.81|26.73|20
1656429060000|2022-06-28 15:11:00|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|0
1656429070000|2022-06-28 15:11:10|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|0
1656429080000|2022-06-28 15:11:20|26.79|26.71|26.76|26.68|26.79|26.71|26.76|26.68|52
1656429100000|2022-06-28 15:11:40|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|12
1656429110000|2022-06-28 15:11:50|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|2
1656429140000|2022-06-28 15:12:20|||||||||1
1656429150000|2022-06-28 15:12:30|26.82|26.74|26.84|26.76|26.84|26.76|26.81|26.73|2
1656429160000|2022-06-28 15:12:40|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|4
1656429170000|2022-06-28 15:12:50|26.82|26.74|26.79|26.71|26.82|26.74|26.79|26.71|0
1656429180000|2022-06-28 15:13:00|26.8|26.72|26.79|26.71|26.8|26.72|26.79|26.71|0
1656429190000|2022-06-28 15:13:10|26.8|26.72|26.79|26.71|26.81|26.73|26.79|26.71|1
1656429210000|2022-06-28 15:13:30|||||||||1
1656429220000|2022-06-28 15:13:40|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|20
1656429230000|2022-06-28 15:13:50|26.79|26.71|26.77|26.69|26.79|26.71|26.77|26.69|1
1656429240000|2022-06-28 15:14:00|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|22
1656429250000|2022-06-28 15:14:10|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1656429260000|2022-06-28 15:14:20|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|21
1656429270000|2022-06-28 15:14:30|26.77|26.69|26.77|26.69|26.77|26.69|26.76|26.68|0
1656429280000|2022-06-28 15:14:40|26.76|26.68|26.77|26.69|26.77|26.69|26.76|26.68|0
1656429290000|2022-06-28 15:14:50|26.76|26.68|26.79|26.71|26.79|26.71|26.76|26.68|4
1656429300000|2022-06-28 15:15:00|26.77|26.69|26.77|26.69|26.77|26.69|26.76|26.68|29
1656429310000|2022-06-28 15:15:10|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1656429330000|2022-06-28 15:15:30|26.8|26.72|26.8|26.72|26.81|26.73|26.8|26.72|0
1656429350000|2022-06-28 15:15:50|26.81|26.73|26.79|26.71|26.81|26.73|26.79|26.71|0
1656429380000|2022-06-28 15:16:20|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|1
1656429410000|2022-06-28 15:16:50|26.79|26.71|26.79|26.71|26.8|26.72|26.79|26.71|0
1656429420000|2022-06-28 15:17:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1656429430000|2022-06-28 15:17:10|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1656429440000|2022-06-28 15:17:20|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1656429450000|2022-06-28 15:17:30|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1656429460000|2022-06-28 15:17:40|26.8|26.72|26.8|26.72|26.81|26.73|26.8|26.72|3
1656429470000|2022-06-28 15:17:50|26.81|26.73|26.84|26.76|26.84|26.76|26.8|26.72|20
1656429480000|2022-06-28 15:18:00|||||||||2
1656429530000|2022-06-28 15:18:50|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1656429540000|2022-06-28 15:19:00|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1656429550000|2022-06-28 15:19:10|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|0
1656429570000|2022-06-28 15:19:30|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|41
1656429580000|2022-06-28 15:19:40|26.87|26.79|26.89|26.81|26.89|26.81|26.86|26.78|5
1656429600000|2022-06-28 15:20:00|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|0
1656429610000|2022-06-28 15:20:10|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|0
1656429620000|2022-06-28 15:20:20|26.87|26.79|26.86|26.78|26.89|26.81|26.86|26.78|15
1656429630000|2022-06-28 15:20:30|26.87|26.79|26.86|26.78|26.87|26.79|26.86|26.78|0
1656429650000|2022-06-28 15:20:50|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|7
1656429670000|2022-06-28 15:21:10|||||||||1
1656429680000|2022-06-28 15:21:20|26.91|26.83|26.92|26.84|26.92|26.84|26.91|26.83|58
1656429690000|2022-06-28 15:21:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|8
1656429720000|2022-06-28 15:22:00|26.95|26.87|26.96|26.88|26.96|26.88|26.95|26.87|1
1656429730000|2022-06-28 15:22:10|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|8
1656429750000|2022-06-28 15:22:30|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1656429760000|2022-06-28 15:22:40|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|5
1656429770000|2022-06-28 15:22:50|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|9
1656429790000|2022-06-28 15:23:10|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|4
1656429810000|2022-06-28 15:23:30|||||||||8
1656429850000|2022-06-28 15:24:10|||||||||7
1656429860000|2022-06-28 15:24:20|||||||||1
1656429890000|2022-06-28 15:24:50|||||||||8
1656429900000|2022-06-28 15:25:00|||||||||4
1656429910000|2022-06-28 15:25:10|||||||||7
1656429920000|2022-06-28 15:25:20|||||||||5
1656429930000|2022-06-28 15:25:30|||||||||8
1656429940000|2022-06-28 15:25:40|||||||||63
1656429950000|2022-06-28 15:25:50|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|11
1656429960000|2022-06-28 15:26:00|||||||||11
1656429970000|2022-06-28 15:26:10|||||||||18
1656429980000|2022-06-28 15:26:20|27.01|26.93|27.01|26.93|27.01|26.93|26.99|26.91|0
1656429990000|2022-06-28 15:26:30|||||||||8
1656430000000|2022-06-28 15:26:40|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|32
1656430010000|2022-06-28 15:26:50|27.01|26.93|27.02|26.94|27.04|26.96|27.01|26.93|46
1656430020000|2022-06-28 15:27:00|27.04|26.96|27.02|26.94|27.04|26.96|27.01|26.93|53
1656430030000|2022-06-28 15:27:10|27.04|26.96|27.01|26.93|27.04|26.96|27.01|26.93|25
1656430040000|2022-06-28 15:27:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|11
1656430050000|2022-06-28 15:27:30|||||||||7
1656430060000|2022-06-28 15:27:40|||||||||8
1656430070000|2022-06-28 15:27:50|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|15
1656430080000|2022-06-28 15:28:00|||||||||141
1656430090000|2022-06-28 15:28:10|||||||||8
1656430110000|2022-06-28 15:28:30|||||||||11
1656430120000|2022-06-28 15:28:40|||||||||13
1656430130000|2022-06-28 15:28:50|||||||||18
1656430140000|2022-06-28 15:29:00|27.02|26.94|27.01|26.93|27.02|26.94|27.01|26.93|36
1656430150000|2022-06-28 15:29:10|||||||||65
1656430160000|2022-06-28 15:29:20|||||||||100
1656430170000|2022-06-28 15:29:30|||||||||28
1656430180000|2022-06-28 15:29:40|||||||||11
1656430190000|2022-06-28 15:29:50|||||||||29
1656430200000|2022-06-28 15:30:00|||||||||62
1656430210000|2022-06-28 15:30:10|27.04|26.96|27.01|26.93|27.04|26.96|27.01|26.93|42
1656430230000|2022-06-28 15:30:30|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|15
1656430240000|2022-06-28 15:30:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|5
1656430250000|2022-06-28 15:30:50|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|8
1656430260000|2022-06-28 15:31:00|||||||||12
1656430270000|2022-06-28 15:31:10|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|24
1656430280000|2022-06-28 15:31:20|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|10
1656430290000|2022-06-28 15:31:30|||||||||10
1656430300000|2022-06-28 15:31:40|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|34
1656430310000|2022-06-28 15:31:50|||||||||10
1656430330000|2022-06-28 15:32:10|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|12
1656430340000|2022-06-28 15:32:20|26.98|26.9|26.98|26.9|26.99|26.91|26.98|26.9|0
1656430350000|2022-06-28 15:32:30|26.97|26.89|26.96|26.88|26.97|26.89|26.96|26.88|0
1656430380000|2022-06-28 15:33:00|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1656430390000|2022-06-28 15:33:10|26.96|26.88|26.97|26.89|26.97|26.89|26.96|26.88|0
1656430400000|2022-06-28 15:33:20|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1656430410000|2022-06-28 15:33:30|26.99|26.91|27.01|26.93|27.01|26.93|26.99|26.91|1
1656430420000|2022-06-28 15:33:40|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|0
1656430430000|2022-06-28 15:33:50|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|50
1656430440000|2022-06-28 15:34:00|26.99|26.91|26.98|26.9|27.01|26.93|26.98|26.9|29
1656430450000|2022-06-28 15:34:10|26.99|26.91|26.99|26.91|26.99|26.91|26.98|26.9|0
1656430460000|2022-06-28 15:34:20|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|0
1656430520000|2022-06-28 15:35:20|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|3
1656430530000|2022-06-28 15:35:30|26.99|26.91|27.01|26.93|27.01|26.93|26.99|26.91|0
1656430540000|2022-06-28 15:35:40|26.98|26.9|26.98|26.9|26.99|26.91|26.98|26.9|52
1656430560000|2022-06-28 15:36:00|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|4
1656430570000|2022-06-28 15:36:10|26.99|26.91|26.99|26.91|26.99|26.91|26.98|26.9|4
1656430580000|2022-06-28 15:36:20|27.01|26.93|26.99|26.91|27.01|26.93|26.99|26.91|1
1656430590000|2022-06-28 15:36:30|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1656430660000|2022-06-28 15:37:40|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1656430680000|2022-06-28 15:38:00|27.03|26.95|27.02|26.94|27.03|26.95|27.02|26.94|0
1656430690000|2022-06-28 15:38:10|27.01|26.93|27.01|26.93|27.01|26.93|27.01|26.93|0
1656430700000|2022-06-28 15:38:20|27.02|26.94|27.07|26.99|27.07|26.99|27.02|26.94|26
1656430710000|2022-06-28 15:38:30|27.06|26.98|27.11|27.03|27.11|27.03|27.06|26.98|0
1656430720000|2022-06-28 15:38:40|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|0
1656430730000|2022-06-28 15:38:50|27.12|27.04|27.12|27.04|27.16|27.08|27.12|27.04|3
1656430740000|2022-06-28 15:39:00|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|0
1656430750000|2022-06-28 15:39:10|27.13|27.05|27.14|27.06|27.16|27.08|27.12|27.04|0
1656430760000|2022-06-28 15:39:20|||||||||1
1656430800000|2022-06-28 15:40:00|27.12|27.04|27.12|27.04|27.14|27.06|27.12|27.04|3
1656430810000|2022-06-28 15:40:10|27.14|27.06|27.15|27.07|27.16|27.08|27.14|27.06|0
1656430820000|2022-06-28 15:40:20|27.16|27.08|27.16|27.08|27.17|27.09|27.15|27.07|60
1656430830000|2022-06-28 15:40:30|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|39
1656430840000|2022-06-28 15:40:40|27.22|27.14|27.19|27.11|27.24|27.16|27.19|27.11|11
1656430850000|2022-06-28 15:40:50|27.21|27.13|27.24|27.16|27.24|27.16|27.21|27.13|2
1656430910000|2022-06-28 15:41:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|11
1656430920000|2022-06-28 15:42:00|27.27|27.19|27.29|27.21|27.29|27.21|27.26|27.18|0
1656430930000|2022-06-28 15:42:10|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|17
1656430940000|2022-06-28 15:42:20|||||||||2
1656431000000|2022-06-28 15:43:20|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|43
1656431040000|2022-06-28 15:44:00|||||||||1
1656431090000|2022-06-28 15:44:50|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|2
1656431110000|2022-06-28 15:45:10|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|14
1656431120000|2022-06-28 15:45:20|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|9
1656431130000|2022-06-28 15:45:30|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1656431170000|2022-06-28 15:46:10|27.25|27.17|27.26|27.18|27.26|27.18|27.24|27.16|50
1656431180000|2022-06-28 15:46:20|27.25|27.17|27.26|27.18|27.26|27.18|27.25|27.17|0
1656431190000|2022-06-28 15:46:30|27.25|27.17|27.26|27.18|27.29|27.21|27.25|27.17|2
1656431200000|2022-06-28 15:46:40|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1656431210000|2022-06-28 15:46:50|27.29|27.21|27.27|27.19|27.29|27.21|27.26|27.18|6
1656431220000|2022-06-28 15:47:00|27.26|27.18|27.26|27.18|27.27|27.19|27.26|27.18|0
1656431230000|2022-06-28 15:47:10|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1656431240000|2022-06-28 15:47:20|27.3|27.22|27.29|27.21|27.32|27.24|27.29|27.21|8
1656431290000|2022-06-28 15:48:10|||||||||1
1656431300000|2022-06-28 15:48:20|||||||||1
1656431310000|2022-06-28 15:48:30|27.31|27.23|27.3|27.22|27.32|27.24|27.3|27.22|10
1656431320000|2022-06-28 15:48:40|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656431330000|2022-06-28 15:48:50|27.3|27.22|27.3|27.22|27.3|27.22|27.29|27.21|0
1656431340000|2022-06-28 15:49:00|27.29|27.21|27.3|27.22|27.34|27.26|27.29|27.21|1
1656431350000|2022-06-28 15:49:10|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656431380000|2022-06-28 15:49:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|8
1656431390000|2022-06-28 15:49:50|27.26|27.18|27.26|27.18|27.27|27.19|27.25|27.17|2
1656431400000|2022-06-28 15:50:00|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|1
1656431450000|2022-06-28 15:50:50|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|4
1656431460000|2022-06-28 15:51:00|27.32|27.24|27.29|27.21|27.34|27.26|27.29|27.21|3
1656431470000|2022-06-28 15:51:10|27.3|27.22|27.34|27.26|27.34|27.26|27.3|27.22|0
1656431500000|2022-06-28 15:51:40|27.33|27.25|27.29|27.21|27.33|27.25|27.29|27.21|0
1656431510000|2022-06-28 15:51:50|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|0
1656431520000|2022-06-28 15:52:00|27.3|27.22|27.34|27.26|27.34|27.26|27.29|27.21|1
1656431550000|2022-06-28 15:52:30|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|1
1656431600000|2022-06-28 15:53:20|27.3|27.22|27.31|27.23|27.32|27.24|27.29|27.21|2
1656431610000|2022-06-28 15:53:30|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656431690000|2022-06-28 15:54:50|27.32|27.24|27.34|27.26|27.35|27.27|27.3|27.22|2
1656431700000|2022-06-28 15:55:00|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1656431710000|2022-06-28 15:55:10|27.35|27.27|27.35|27.27|27.36|27.28|27.35|27.27|0
1656431720000|2022-06-28 15:55:20|27.36|27.28|27.37|27.29|27.39|27.31|27.35|27.27|1
1656431730000|2022-06-28 15:55:30|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1656431740000|2022-06-28 15:55:40|27.35|27.27|27.36|27.28|27.39|27.31|27.35|27.27|2
1656431750000|2022-06-28 15:55:50|27.39|27.31|27.38|27.3|27.39|27.31|27.36|27.28|0
1656431760000|2022-06-28 15:56:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656431810000|2022-06-28 15:56:50|27.43|27.35|27.39|27.31|27.44|27.36|27.39|27.31|1
1656431820000|2022-06-28 15:57:00|27.41|27.33|27.41|27.33|27.41|27.33|27.39|27.31|3
1656431830000|2022-06-28 15:57:10|27.44|27.36|27.44|27.36|27.44|27.36|27.41|27.33|1
1656431840000|2022-06-28 15:57:20|27.39|27.31|27.4|27.32|27.41|27.33|27.39|27.31|5
1656431850000|2022-06-28 15:57:30|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1656431860000|2022-06-28 15:57:40|27.36|27.28|27.36|27.28|27.36|27.28|27.34|27.26|17
1656431870000|2022-06-28 15:57:50|27.35|27.27|27.3|27.22|27.35|27.27|27.3|27.22|9
1656431880000|2022-06-28 15:58:00|27.32|27.24|27.34|27.26|27.34|27.26|27.31|27.23|2
1656431890000|2022-06-28 15:58:10|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|1
1656431900000|2022-06-28 15:58:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656431910000|2022-06-28 15:58:30|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|0
1656431920000|2022-06-28 15:58:40|27.31|27.23|27.31|27.23|27.32|27.24|27.31|27.23|0
1656431930000|2022-06-28 15:58:50|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1656431940000|2022-06-28 15:59:00|27.32|27.24|27.31|27.23|27.34|27.26|27.31|27.23|4
1656431950000|2022-06-28 15:59:10|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656431960000|2022-06-28 15:59:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656431970000|2022-06-28 15:59:30|27.34|27.26|27.34|27.26|27.35|27.27|27.34|27.26|0
1656431980000|2022-06-28 15:59:40|27.35|27.27|27.35|27.27|27.36|27.28|27.34|27.26|0
1656431990000|2022-06-28 15:59:50|27.34|27.26|27.35|27.27|27.36|27.28|27.34|27.26|0
1656432000000|2022-06-28 16:00:00|27.36|27.28|27.37|27.29|27.37|27.29|27.35|27.27|0
1656432010000|2022-06-28 16:00:10|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|1
1656432020000|2022-06-28 16:00:20|27.37|27.29|27.39|27.31|27.39|27.31|27.36|27.28|0
1656432040000|2022-06-28 16:00:40|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656432050000|2022-06-28 16:00:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1656432060000|2022-06-28 16:01:00|27.34|27.26|27.34|27.26|27.35|27.27|27.34|27.26|0
1656432080000|2022-06-28 16:01:20|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1656432100000|2022-06-28 16:01:40|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|1
1656432110000|2022-06-28 16:01:50|27.35|27.27|27.36|27.28|27.36|27.28|27.34|27.26|0
1656432120000|2022-06-28 16:02:00|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1656432130000|2022-06-28 16:02:10|27.35|27.27|27.39|27.31|27.39|27.31|27.35|27.27|1
1656432150000|2022-06-28 16:02:30|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|0
1656432160000|2022-06-28 16:02:40|||||||||7
1656432230000|2022-06-28 16:03:50|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|8
1656432260000|2022-06-28 16:04:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|47
1656432270000|2022-06-28 16:04:30|||||||||1
1656432280000|2022-06-28 16:04:40|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|1
1656432290000|2022-06-28 16:04:50|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|3
1656432350000|2022-06-28 16:05:50|27.46|27.38|27.45|27.37|27.49|27.41|27.45|27.37|1
1656432360000|2022-06-28 16:06:00|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1656432440000|2022-06-28 16:07:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|1
1656432450000|2022-06-28 16:07:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656432600000|2022-06-28 16:10:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|3
1656432660000|2022-06-28 16:11:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|3
1656432670000|2022-06-28 16:11:10|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|3
1656432680000|2022-06-28 16:11:20|27.44|27.36|27.39|27.31|27.44|27.36|27.39|27.31|3
1656432700000|2022-06-28 16:11:40|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1656432720000|2022-06-28 16:12:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1656432730000|2022-06-28 16:12:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656432750000|2022-06-28 16:12:30|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|1
1656432780000|2022-06-28 16:13:00|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1656432810000|2022-06-28 16:13:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656432830000|2022-06-28 16:13:50|||||||||1
1656432840000|2022-06-28 16:14:00|27.26|27.18|27.29|27.21|27.29|27.21|27.25|27.17|3
1656432870000|2022-06-28 16:14:30|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656432880000|2022-06-28 16:14:40|27.34|27.26|27.34|27.26|27.34|27.26|27.32|27.24|10
1656432890000|2022-06-28 16:14:50|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|4
1656432900000|2022-06-28 16:15:00|27.39|27.31|27.39|27.31|27.39|27.31|27.37|27.29|0
1656432910000|2022-06-28 16:15:10|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1656432920000|2022-06-28 16:15:20|27.4|27.32|27.44|27.36|27.44|27.36|27.4|27.32|5
1656432930000|2022-06-28 16:15:30|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656432940000|2022-06-28 16:15:40|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656432950000|2022-06-28 16:15:50|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|0
1656432960000|2022-06-28 16:16:00|27.44|27.36|27.44|27.36|27.44|27.36|27.42|27.34|0
1656432970000|2022-06-28 16:16:10|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1656432990000|2022-06-28 16:16:30|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656433000000|2022-06-28 16:16:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656433010000|2022-06-28 16:16:50|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|0
1656433020000|2022-06-28 16:17:00|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1656433030000|2022-06-28 16:17:10|27.39|27.31|27.4|27.32|27.41|27.33|27.39|27.31|0
1656433040000|2022-06-28 16:17:20|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|1
1656433050000|2022-06-28 16:17:30|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1656433060000|2022-06-28 16:17:40|27.47|27.39|27.44|27.36|27.47|27.39|27.44|27.36|3
1656433070000|2022-06-28 16:17:50|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|3
1656433100000|2022-06-28 16:18:20|27.47|27.39|27.46|27.38|27.49|27.41|27.44|27.36|9
1656433110000|2022-06-28 16:18:30|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1656433120000|2022-06-28 16:18:40|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|5
1656433170000|2022-06-28 16:19:30|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|1
1656433180000|2022-06-28 16:19:40|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|0
1656433190000|2022-06-28 16:19:50|27.4|27.32|27.39|27.31|27.4|27.32|27.37|27.29|0
1656433200000|2022-06-28 16:20:00|27.37|27.29|27.37|27.29|27.39|27.31|27.37|27.29|0
1656433210000|2022-06-28 16:20:10|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1656433220000|2022-06-28 16:20:20|27.35|27.27|27.36|27.28|27.36|27.28|27.34|27.26|0
1656433230000|2022-06-28 16:20:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656433250000|2022-06-28 16:20:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656433260000|2022-06-28 16:21:00|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656433290000|2022-06-28 16:21:30|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1656433300000|2022-06-28 16:21:40|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1656433310000|2022-06-28 16:21:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656433320000|2022-06-28 16:22:00|27.36|27.28|27.37|27.29|27.37|27.29|27.35|27.27|5
1656433330000|2022-06-28 16:22:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|2
1656433350000|2022-06-28 16:22:30|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656433360000|2022-06-28 16:22:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656433410000|2022-06-28 16:23:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|4
1656433470000|2022-06-28 16:24:30|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|1
1656433510000|2022-06-28 16:25:10|27.37|27.29|27.36|27.28|27.37|27.29|27.35|27.27|0
1656433520000|2022-06-28 16:25:20|27.37|27.29|27.37|27.29|27.37|27.29|27.36|27.28|1
1656433530000|2022-06-28 16:25:30|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1656433540000|2022-06-28 16:25:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|0
1656433550000|2022-06-28 16:25:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656433560000|2022-06-28 16:26:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656433570000|2022-06-28 16:26:10|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1656433580000|2022-06-28 16:26:20|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1656433590000|2022-06-28 16:26:30|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|3
1656433610000|2022-06-28 16:26:50|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656433620000|2022-06-28 16:27:00|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656433630000|2022-06-28 16:27:10|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656433640000|2022-06-28 16:27:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656433650000|2022-06-28 16:27:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656433670000|2022-06-28 16:27:50|27.32|27.24|27.3|27.22|27.34|27.26|27.3|27.22|0
1656433690000|2022-06-28 16:28:10|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1656433700000|2022-06-28 16:28:20|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|4
1656433710000|2022-06-28 16:28:30|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|0
1656433750000|2022-06-28 16:29:10|||||||||9
1656433770000|2022-06-28 16:29:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|1
1656433790000|2022-06-28 16:29:50|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|0
1656433800000|2022-06-28 16:30:00|27.24|27.16|27.26|27.18|27.27|27.19|27.24|27.16|8
1656433830000|2022-06-28 16:30:30|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|0
1656433840000|2022-06-28 16:30:40|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|5
1656433850000|2022-06-28 16:30:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|4
1656433860000|2022-06-28 16:31:00|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|1
1656433890000|2022-06-28 16:31:30|27.27|27.19|27.22|27.14|27.27|27.19|27.22|27.14|30
1656433900000|2022-06-28 16:31:40|||||||||6
1656433910000|2022-06-28 16:31:50|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1656433920000|2022-06-28 16:32:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1656433930000|2022-06-28 16:32:10|||||||||2
1656433940000|2022-06-28 16:32:20|27.26|27.18|27.23|27.15|27.26|27.18|27.23|27.15|9
1656433950000|2022-06-28 16:32:30|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|34
1656434010000|2022-06-28 16:33:30|||||||||1
1656434050000|2022-06-28 16:34:10|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|0
1656434090000|2022-06-28 16:34:50|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1656434100000|2022-06-28 16:35:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1656434110000|2022-06-28 16:35:10|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1656434120000|2022-06-28 16:35:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656434140000|2022-06-28 16:35:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656434160000|2022-06-28 16:36:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1656434170000|2022-06-28 16:36:10|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1656434190000|2022-06-28 16:36:30|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|1
1656434200000|2022-06-28 16:36:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656434210000|2022-06-28 16:36:50|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|5
1656434220000|2022-06-28 16:37:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|1
1656434230000|2022-06-28 16:37:10|||||||||2
1656434260000|2022-06-28 16:37:40|||||||||2
1656434270000|2022-06-28 16:37:50|||||||||1
1656434320000|2022-06-28 16:38:40|||||||||1
1656434340000|2022-06-28 16:39:00|||||||||1
1656434350000|2022-06-28 16:39:10|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|1
1656434380000|2022-06-28 16:39:40|27.19|27.11|27.16|27.08|27.19|27.11|27.16|27.08|0
1656434450000|2022-06-28 16:40:50|27.12|27.04|27.11|27.03|27.12|27.04|27.11|27.03|3
1656434460000|2022-06-28 16:41:00|27.16|27.08|27.12|27.04|27.16|27.08|27.11|27.03|5
1656434470000|2022-06-28 16:41:10|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|0
1656434500000|2022-06-28 16:41:40|27.14|27.06|27.16|27.08|27.16|27.08|27.14|27.06|0
1656434510000|2022-06-28 16:41:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1656434520000|2022-06-28 16:42:00|27.13|27.05|27.13|27.05|27.13|27.05|27.12|27.04|0
1656434530000|2022-06-28 16:42:10|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1656434540000|2022-06-28 16:42:20|27.12|27.04|27.12|27.04|27.12|27.04|27.12|27.04|0
1656434550000|2022-06-28 16:42:30|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|2
1656434640000|2022-06-28 16:44:00|27.13|27.05|27.12|27.04|27.13|27.05|27.12|27.04|2
1656434650000|2022-06-28 16:44:10|27.13|27.05|27.12|27.04|27.14|27.06|27.12|27.04|0
1656434660000|2022-06-28 16:44:20|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1656434720000|2022-06-28 16:45:20|27.08|27|27.06|26.98|27.08|27|27.06|26.98|6
1656434850000|2022-06-28 16:47:30|27.07|26.99|27.09|27.01|27.09|27.01|27.07|26.99|25
1656434860000|2022-06-28 16:47:40|27.08|27|27.08|27|27.08|27|27.08|27|0
1656434890000|2022-06-28 16:48:10|27.09|27.01|27.11|27.03|27.11|27.03|27.08|27|0
1656434900000|2022-06-28 16:48:20|||||||||1
1656434960000|2022-06-28 16:49:20|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|0
1656434980000|2022-06-28 16:49:40|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1656434990000|2022-06-28 16:49:50|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1656435000000|2022-06-28 16:50:00|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|0
1656435040000|2022-06-28 16:50:40|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|2
1656435060000|2022-06-28 16:51:00|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1656435070000|2022-06-28 16:51:10|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1656435080000|2022-06-28 16:51:20|27.16|27.08|27.16|27.08|27.16|27.08|27.14|27.06|0
1656435100000|2022-06-28 16:51:40|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1656435120000|2022-06-28 16:52:00|27.13|27.05|27.14|27.06|27.14|27.06|27.12|27.04|0
1656435130000|2022-06-28 16:52:10|27.16|27.08|27.16|27.08|27.16|27.08|27.14|27.06|0
1656435170000|2022-06-28 16:52:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1656435180000|2022-06-28 16:53:00|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1656435290000|2022-06-28 16:54:50|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|5
1656435320000|2022-06-28 16:55:20|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1656435330000|2022-06-28 16:55:30|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1656435340000|2022-06-28 16:55:40|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|0
1656435350000|2022-06-28 16:55:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1656435360000|2022-06-28 16:56:00|||||||||1
1656435370000|2022-06-28 16:56:10|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|0
1656435520000|2022-06-28 16:58:40|27.15|27.07|27.17|27.09|27.19|27.11|27.15|27.07|0
1656435530000|2022-06-28 16:58:50|27.16|27.08|27.14|27.06|27.16|27.08|27.14|27.06|0
1656435540000|2022-06-28 16:59:00|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1656435550000|2022-06-28 16:59:10|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|0
1656435560000|2022-06-28 16:59:20|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1656435570000|2022-06-28 16:59:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1656435580000|2022-06-28 16:59:40|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|1
1656435590000|2022-06-28 16:59:50|27.14|27.06|27.12|27.04|27.14|27.06|27.12|27.04|0
1656435600000|2022-06-28 17:00:00|27.14|27.06|27.14|27.06|27.15|27.07|27.14|27.06|0
1656435610000|2022-06-28 17:00:10|27.15|27.07|27.16|27.08|27.16|27.08|27.14|27.06|0
1656435620000|2022-06-28 17:00:20|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|0
1656435630000|2022-06-28 17:00:30|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1656435650000|2022-06-28 17:00:50|27.19|27.11|27.17|27.09|27.19|27.11|27.17|27.09|2
1656435660000|2022-06-28 17:01:00|27.18|27.1|27.16|27.08|27.18|27.1|27.16|27.08|0
1656435730000|2022-06-28 17:02:10|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|0
1656435790000|2022-06-28 17:03:10|27.24|27.16|27.31|27.23|27.31|27.23|27.24|27.16|34
1656435800000|2022-06-28 17:03:20|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1656435810000|2022-06-28 17:03:30|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1656435820000|2022-06-28 17:03:40|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1656435830000|2022-06-28 17:03:50|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|0
1656435850000|2022-06-28 17:04:10|27.29|27.21|27.26|27.18|27.29|27.21|27.26|27.18|2
1656435860000|2022-06-28 17:04:20|||||||||25
1656435900000|2022-06-28 17:05:00|||||||||5
1656435940000|2022-06-28 17:05:40|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|2
1656435960000|2022-06-28 17:06:00|27.29|27.21|27.31|27.23|27.31|27.23|27.27|27.19|1
1656436020000|2022-06-28 17:07:00|27.32|27.24|27.36|27.28|27.36|27.28|27.32|27.24|0
1656436050000|2022-06-28 17:07:30|||||||||1
1656436100000|2022-06-28 17:08:20|27.37|27.29|27.41|27.33|27.41|27.33|27.37|27.29|0
1656436110000|2022-06-28 17:08:30|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|2
1656436120000|2022-06-28 17:08:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|9
1656436140000|2022-06-28 17:09:00|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656436210000|2022-06-28 17:10:10|27.4|27.32|27.37|27.29|27.4|27.32|27.37|27.29|0
1656436220000|2022-06-28 17:10:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656436250000|2022-06-28 17:10:50|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656436260000|2022-06-28 17:11:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|7
1656436310000|2022-06-28 17:11:50|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|8
1656436320000|2022-06-28 17:12:00|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1656436330000|2022-06-28 17:12:10|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1656436340000|2022-06-28 17:12:20|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|4
1656436350000|2022-06-28 17:12:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1656436360000|2022-06-28 17:12:40|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1656436390000|2022-06-28 17:13:10|27.49|27.41|27.47|27.39|27.49|27.41|27.46|27.38|3
1656436400000|2022-06-28 17:13:20|27.46|27.38|27.42|27.34|27.46|27.38|27.42|27.34|0
1656436410000|2022-06-28 17:13:30|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|1
1656436420000|2022-06-28 17:13:40|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1656436430000|2022-06-28 17:13:50|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|1
1656436440000|2022-06-28 17:14:00|27.44|27.36|27.44|27.36|27.44|27.36|27.42|27.34|0
1656436510000|2022-06-28 17:15:10|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|1
1656436520000|2022-06-28 17:15:20|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|1
1656436530000|2022-06-28 17:15:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656436540000|2022-06-28 17:15:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1656436550000|2022-06-28 17:15:50|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1656436560000|2022-06-28 17:16:00|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1656436570000|2022-06-28 17:16:10|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1656436610000|2022-06-28 17:16:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1656436620000|2022-06-28 17:17:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1656436630000|2022-06-28 17:17:10|27.41|27.33|27.41|27.33|27.42|27.34|27.41|27.33|0
1656436650000|2022-06-28 17:17:30|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656436680000|2022-06-28 17:18:00|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656436710000|2022-06-28 17:18:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656436720000|2022-06-28 17:18:40|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1656436860000|2022-06-28 17:21:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|1
1656436900000|2022-06-28 17:21:40|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1656436940000|2022-06-28 17:22:20|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|4
1656436950000|2022-06-28 17:22:30|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656436960000|2022-06-28 17:22:40|||||||||1
1656436970000|2022-06-28 17:22:50|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|0
1656436980000|2022-06-28 17:23:00|27.47|27.39|27.47|27.39|27.49|27.41|27.47|27.39|0
1656437000000|2022-06-28 17:23:20|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1656437080000|2022-06-28 17:24:40|27.42|27.34|27.39|27.31|27.42|27.34|27.39|27.31|3
1656437100000|2022-06-28 17:25:00|||||||||1
1656437140000|2022-06-28 17:25:40|27.42|27.34|27.44|27.36|27.44|27.36|27.39|27.31|3
1656437160000|2022-06-28 17:26:00|||||||||1
1656437180000|2022-06-28 17:26:20|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656437230000|2022-06-28 17:27:10|27.34|27.26|27.35|27.27|27.37|27.29|27.34|27.26|13
1656437240000|2022-06-28 17:27:20|27.34|27.26|27.34|27.26|27.35|27.27|27.34|27.26|0
1656437260000|2022-06-28 17:27:40|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1656437340000|2022-06-28 17:29:00|27.31|27.23|27.27|27.19|27.31|27.23|27.27|27.19|1
1656437350000|2022-06-28 17:29:10|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|0
1656437360000|2022-06-28 17:29:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1656437370000|2022-06-28 17:29:30|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1656437390000|2022-06-28 17:29:50|27.27|27.19|27.27|27.19|27.27|27.19|27.26|27.18|8
1656437400000|2022-06-28 17:30:00|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|0
1656437410000|2022-06-28 17:30:10|27.27|27.19|27.26|27.18|27.29|27.21|27.26|27.18|1
1656437420000|2022-06-28 17:30:20|27.27|27.19|27.26|27.18|27.27|27.19|27.26|27.18|0
1656437430000|2022-06-28 17:30:30|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1656437440000|2022-06-28 17:30:40|27.27|27.19|27.27|27.19|27.27|27.19|27.26|27.18|0
1656437450000|2022-06-28 17:30:50|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1656437480000|2022-06-28 17:31:20|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|0
1656437490000|2022-06-28 17:31:30|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1656437520000|2022-06-28 17:32:00|27.32|27.24|27.31|27.23|27.32|27.24|27.31|27.23|0
1656437530000|2022-06-28 17:32:10|27.32|27.24|27.32|27.24|27.32|27.24|27.31|27.23|0
1656437540000|2022-06-28 17:32:20|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1656437550000|2022-06-28 17:32:30|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1656437570000|2022-06-28 17:32:50|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656437580000|2022-06-28 17:33:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656437590000|2022-06-28 17:33:10|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656437650000|2022-06-28 17:34:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1656437670000|2022-06-28 17:34:30|27.34|27.26|27.34|27.26|27.35|27.27|27.34|27.26|0
1656437700000|2022-06-28 17:35:00|27.35|27.27|27.35|27.27|27.35|27.27|27.34|27.26|0
1656437710000|2022-06-28 17:35:10|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1656437770000|2022-06-28 17:36:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656437780000|2022-06-28 17:36:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|1
1656437790000|2022-06-28 17:36:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|1
1656437840000|2022-06-28 17:37:20|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1656437850000|2022-06-28 17:37:30|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|0
1656437860000|2022-06-28 17:37:40|27.44|27.36|27.44|27.36|27.44|27.36|27.42|27.34|0
1656437900000|2022-06-28 17:38:20|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|2
1656437910000|2022-06-28 17:38:30|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|1
1656437920000|2022-06-28 17:38:40|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|7
1656437960000|2022-06-28 17:39:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|11
1656437970000|2022-06-28 17:39:30|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|17
1656438000000|2022-06-28 17:40:00|||||||||1
1656438010000|2022-06-28 17:40:10|||||||||2
1656438020000|2022-06-28 17:40:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|2
1656438060000|2022-06-28 17:41:00|27.48|27.4|27.44|27.36|27.49|27.41|27.44|27.36|12
1656438090000|2022-06-28 17:41:30|27.41|27.33|27.42|27.34|27.42|27.34|27.4|27.32|1
1656438100000|2022-06-28 17:41:40|27.41|27.33|27.39|27.31|27.41|27.33|27.39|27.31|0
1656438110000|2022-06-28 17:41:50|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1656438130000|2022-06-28 17:42:10|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|0
1656438170000|2022-06-28 17:42:50|27.41|27.33|27.44|27.36|27.44|27.36|27.41|27.33|0
1656438210000|2022-06-28 17:43:30|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|6
1656438220000|2022-06-28 17:43:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656438240000|2022-06-28 17:44:00|||||||||1
1656438260000|2022-06-28 17:44:20|27.4|27.32|27.39|27.31|27.44|27.36|27.39|27.31|1
1656438280000|2022-06-28 17:44:40|27.4|27.32|27.44|27.36|27.44|27.36|27.4|27.32|0
1656438290000|2022-06-28 17:44:50|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|2
1656438300000|2022-06-28 17:45:00|27.44|27.36|27.44|27.36|27.44|27.36|27.41|27.33|0
1656438310000|2022-06-28 17:45:10|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|3
1656438320000|2022-06-28 17:45:20|27.44|27.36|27.4|27.32|27.44|27.36|27.4|27.32|0
1656438330000|2022-06-28 17:45:30|27.41|27.33|27.42|27.34|27.44|27.36|27.4|27.32|0
1656438340000|2022-06-28 17:45:40|27.44|27.36|27.41|27.33|27.44|27.36|27.4|27.32|0
1656438350000|2022-06-28 17:45:50|27.4|27.32|27.4|27.32|27.41|27.33|27.39|27.31|0
1656438360000|2022-06-28 17:46:00|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|0
1656438370000|2022-06-28 17:46:10|27.4|27.32|27.39|27.31|27.41|27.33|27.39|27.31|0
1656438380000|2022-06-28 17:46:20|27.4|27.32|27.44|27.36|27.44|27.36|27.4|27.32|0
1656438390000|2022-06-28 17:46:30|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1656438400000|2022-06-28 17:46:40|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|0
1656438410000|2022-06-28 17:46:50|27.4|27.32|27.39|27.31|27.41|27.33|27.39|27.31|0
1656438440000|2022-06-28 17:47:20|27.37|27.29|27.35|27.27|27.37|27.29|27.34|27.26|0
1656438450000|2022-06-28 17:47:30|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1656438460000|2022-06-28 17:47:40|27.35|27.27|27.35|27.27|27.35|27.27|27.34|27.26|0
1656438470000|2022-06-28 17:47:50|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|0
1656438490000|2022-06-28 17:48:10|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|2
1656438500000|2022-06-28 17:48:20|27.37|27.29|27.34|27.26|27.39|27.31|27.34|27.26|0
1656438520000|2022-06-28 17:48:40|27.35|27.27|27.37|27.29|27.39|27.31|27.35|27.27|0
1656438530000|2022-06-28 17:48:50|27.36|27.28|27.39|27.31|27.39|27.31|27.35|27.27|0
1656438550000|2022-06-28 17:49:10|27.37|27.29|27.39|27.31|27.39|27.31|27.36|27.28|0
1656438560000|2022-06-28 17:49:20|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|0
1656438570000|2022-06-28 17:49:30|27.38|27.3|27.39|27.31|27.39|27.31|27.34|27.26|1
1656438580000|2022-06-28 17:49:40|27.36|27.28|27.36|27.28|27.39|27.31|27.36|27.28|1
1656438590000|2022-06-28 17:49:50|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|0
1656438600000|2022-06-28 17:50:00|27.34|27.26|27.34|27.26|27.36|27.28|27.34|27.26|0
1656438610000|2022-06-28 17:50:10|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|0
1656438650000|2022-06-28 17:50:50|27.32|27.24|27.3|27.22|27.32|27.24|27.29|27.21|0
1656438660000|2022-06-28 17:51:00|27.31|27.23|27.31|27.23|27.32|27.24|27.31|27.23|0
1656438670000|2022-06-28 17:51:10|27.3|27.22|27.3|27.22|27.31|27.23|27.3|27.22|0
1656438680000|2022-06-28 17:51:20|27.29|27.21|27.3|27.22|27.3|27.22|27.29|27.21|0
1656438690000|2022-06-28 17:51:30|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|0
1656438700000|2022-06-28 17:51:40|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|0
1656438710000|2022-06-28 17:51:50|27.3|27.22|27.3|27.22|27.3|27.22|27.29|27.21|0
1656438720000|2022-06-28 17:52:00|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|16
1656438740000|2022-06-28 17:52:20|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1656438780000|2022-06-28 17:53:00|27.35|27.27|27.35|27.27|27.36|27.28|27.34|27.26|0
1656438790000|2022-06-28 17:53:10|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|0
1656438820000|2022-06-28 17:53:40|||||||||1
1656438880000|2022-06-28 17:54:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|2
1656438890000|2022-06-28 17:54:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656438920000|2022-06-28 17:55:20|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|14
1656438930000|2022-06-28 17:55:30|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|3
1656439000000|2022-06-28 17:56:40|27.37|27.29|27.39|27.31|27.39|27.31|27.37|27.29|7
1656439010000|2022-06-28 17:56:50|27.38|27.3|27.34|27.26|27.38|27.3|27.34|27.26|2
1656439020000|2022-06-28 17:57:00|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|5
1656439120000|2022-06-28 17:58:40|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|9
1656439200000|2022-06-28 18:00:00|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|2
1656439210000|2022-06-28 18:00:10|27.4|27.32|27.39|27.31|27.4|27.32|27.39|27.31|7
1656439260000|2022-06-28 18:01:00|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|11
1656439300000|2022-06-28 18:01:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1656439310000|2022-06-28 18:01:50|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|0
1656439320000|2022-06-28 18:02:00|||||||||1
1656439330000|2022-06-28 18:02:10|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|1
1656439340000|2022-06-28 18:02:20|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|2
1656439350000|2022-06-28 18:02:30|27.29|27.21|27.31|27.23|27.32|27.24|27.29|27.21|0
1656439360000|2022-06-28 18:02:40|27.33|27.25|27.34|27.26|27.34|27.26|27.31|27.23|1
1656439400000|2022-06-28 18:03:20|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|3
1656439420000|2022-06-28 18:03:40|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|0
1656439430000|2022-06-28 18:03:50|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656439440000|2022-06-28 18:04:00|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1656439450000|2022-06-28 18:04:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1656439490000|2022-06-28 18:04:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656439510000|2022-06-28 18:05:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1656439520000|2022-06-28 18:05:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1656439540000|2022-06-28 18:05:40|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|1
1656439550000|2022-06-28 18:05:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1656439580000|2022-06-28 18:06:20|||||||||1
1656439640000|2022-06-28 18:07:20|27.46|27.38|27.44|27.36|27.49|27.41|27.44|27.36|6
1656439650000|2022-06-28 18:07:30|27.47|27.39|27.46|27.38|27.49|27.41|27.44|27.36|5
1656439660000|2022-06-28 18:07:40|27.49|27.41|27.49|27.41|27.49|27.41|27.44|27.36|1
1656439680000|2022-06-28 18:08:00|||||||||1
1656439770000|2022-06-28 18:09:30|27.52|27.44|27.49|27.41|27.54|27.46|27.49|27.41|24
1656439780000|2022-06-28 18:09:40|||||||||1
1656439800000|2022-06-28 18:10:00|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1656439810000|2022-06-28 18:10:10|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656439890000|2022-06-28 18:11:30|27.47|27.39|27.44|27.36|27.48|27.4|27.44|27.36|2
1656439910000|2022-06-28 18:11:50|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|9
1656439920000|2022-06-28 18:12:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1656439940000|2022-06-28 18:12:20|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|3
1656439950000|2022-06-28 18:12:30|||||||||1
1656439980000|2022-06-28 18:13:00|||||||||3
1656440000000|2022-06-28 18:13:20|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|10
1656440010000|2022-06-28 18:13:30|||||||||3
1656440020000|2022-06-28 18:13:40|27.52|27.44|27.54|27.46|27.54|27.46|27.49|27.41|11
1656440040000|2022-06-28 18:14:00|||||||||3
1656440120000|2022-06-28 18:15:20|||||||||1
1656440150000|2022-06-28 18:15:50|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|20
1656440170000|2022-06-28 18:16:10|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|1
1656440200000|2022-06-28 18:16:40|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|3
1656440220000|2022-06-28 18:17:00|27.57|27.49|27.55|27.47|27.57|27.49|27.55|27.47|0
1656440230000|2022-06-28 18:17:10|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|5
1656440290000|2022-06-28 18:18:10|27.55|27.47|27.59|27.51|27.59|27.51|27.55|27.47|2
1656440320000|2022-06-28 18:18:40|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|1
1656440340000|2022-06-28 18:19:00|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|4
1656440400000|2022-06-28 18:20:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|2
1656440410000|2022-06-28 18:20:10|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1656440420000|2022-06-28 18:20:20|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1656440430000|2022-06-28 18:20:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|3
1656440440000|2022-06-28 18:20:40|||||||||1
1656440480000|2022-06-28 18:21:20|||||||||9
1656440520000|2022-06-28 18:22:00|||||||||1
1656440560000|2022-06-28 18:22:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|2
1656440580000|2022-06-28 18:23:00|27.63|27.55|27.59|27.51|27.64|27.56|27.59|27.51|1
1656440620000|2022-06-28 18:23:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|2
1656440670000|2022-06-28 18:24:30|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|2
1656440680000|2022-06-28 18:24:40|||||||||1
1656440690000|2022-06-28 18:24:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|2
1656440700000|2022-06-28 18:25:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1656440710000|2022-06-28 18:25:10|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|1
1656440720000|2022-06-28 18:25:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1656440780000|2022-06-28 18:26:20|||||||||1
1656440950000|2022-06-28 18:29:10|||||||||1
1656441000000|2022-06-28 18:30:00|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|3
1656441010000|2022-06-28 18:30:10|27.62|27.54|27.64|27.56|27.64|27.56|27.59|27.51|10
1656441020000|2022-06-28 18:30:20|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1656441040000|2022-06-28 18:30:40|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|2
1656441050000|2022-06-28 18:30:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|6
1656441070000|2022-06-28 18:31:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|2
1656441100000|2022-06-28 18:31:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|2
1656441110000|2022-06-28 18:31:50|||||||||1
1656441180000|2022-06-28 18:33:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|8
1656441190000|2022-06-28 18:33:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|5
1656441200000|2022-06-28 18:33:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1656441220000|2022-06-28 18:33:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1656441230000|2022-06-28 18:33:50|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1656441260000|2022-06-28 18:34:20|||||||||1
1656441280000|2022-06-28 18:34:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1656441300000|2022-06-28 18:35:00|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|0
1656441310000|2022-06-28 18:35:10|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656441320000|2022-06-28 18:35:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1656441350000|2022-06-28 18:35:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656441370000|2022-06-28 18:36:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|1
1656441400000|2022-06-28 18:36:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656441420000|2022-06-28 18:37:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656441440000|2022-06-28 18:37:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656441560000|2022-06-28 18:39:20|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|2
1656441570000|2022-06-28 18:39:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656441680000|2022-06-28 18:41:20|27.84|27.76|27.84|27.76|27.84|27.76|27.81|27.73|5
1656441700000|2022-06-28 18:41:40|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|9
1656441740000|2022-06-28 18:42:20|||||||||1
1656441820000|2022-06-28 18:43:40|27.82|27.74|27.81|27.73|27.82|27.74|27.8|27.72|0
1656441830000|2022-06-28 18:43:50|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|2
1656441840000|2022-06-28 18:44:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1656441850000|2022-06-28 18:44:10|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|0
1656441870000|2022-06-28 18:44:30|||||||||1
1656441910000|2022-06-28 18:45:10|||||||||1
1656441950000|2022-06-28 18:45:50|27.75|27.67|27.74|27.66|27.75|27.67|27.74|27.66|11
1656442030000|2022-06-28 18:47:10|27.71|27.63|27.74|27.66|27.74|27.66|27.71|27.63|0
1656442060000|2022-06-28 18:47:40|||||||||1
1656442080000|2022-06-28 18:48:00|||||||||1
1656442130000|2022-06-28 18:48:50|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|1
1656442190000|2022-06-28 18:49:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1656442270000|2022-06-28 18:51:10|27.67|27.59|27.69|27.61|27.69|27.61|27.66|27.58|5
1656442340000|2022-06-28 18:52:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1656442370000|2022-06-28 18:52:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656442380000|2022-06-28 18:53:00|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1656442420000|2022-06-28 18:53:40|||||||||16
1656442500000|2022-06-28 18:55:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1656442510000|2022-06-28 18:55:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1656442520000|2022-06-28 18:55:20|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1656442530000|2022-06-28 18:55:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1656442550000|2022-06-28 18:55:50|27.69|27.61|27.69|27.61|27.69|27.61|27.67|27.59|0
1656442620000|2022-06-28 18:57:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1656442650000|2022-06-28 18:57:30|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|1
1656442660000|2022-06-28 18:57:40|27.65|27.57|27.66|27.58|27.66|27.58|27.65|27.57|0
1656442680000|2022-06-28 18:58:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656442700000|2022-06-28 18:58:20|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1656442730000|2022-06-28 18:58:50|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1656442750000|2022-06-28 18:59:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1656442760000|2022-06-28 18:59:20|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|0
1656442780000|2022-06-28 18:59:40|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1656442820000|2022-06-28 19:00:20|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|1
1656442840000|2022-06-28 19:00:40|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1656442860000|2022-06-28 19:01:00|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1656442900000|2022-06-28 19:01:40|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1656442910000|2022-06-28 19:01:50|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|27
1656442980000|2022-06-28 19:03:00|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|2
1656443000000|2022-06-28 19:03:20|||||||||1
1656443020000|2022-06-28 19:03:40|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|1
1656443030000|2022-06-28 19:03:50|27.67|27.59|27.69|27.61|27.69|27.61|27.66|27.58|0
1656443110000|2022-06-28 19:05:10|27.67|27.59|27.66|27.58|27.67|27.59|27.64|27.56|1
1656443120000|2022-06-28 19:05:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656443130000|2022-06-28 19:05:30|27.66|27.58|27.69|27.61|27.69|27.61|27.66|27.58|0
1656443150000|2022-06-28 19:05:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|2
1656443160000|2022-06-28 19:06:00|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1656443180000|2022-06-28 19:06:20|27.69|27.61|27.74|27.66|27.74|27.66|27.69|27.61|3
1656443330000|2022-06-28 19:08:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|1
1656443340000|2022-06-28 19:09:00|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1656443370000|2022-06-28 19:09:30|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1656443380000|2022-06-28 19:09:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1656443390000|2022-06-28 19:09:50|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1656443400000|2022-06-28 19:10:00|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1656443410000|2022-06-28 19:10:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1656443440000|2022-06-28 19:10:40|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1656443490000|2022-06-28 19:11:30|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|1
1656443580000|2022-06-28 19:13:00|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|2
1656443610000|2022-06-28 19:13:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|1
1656443650000|2022-06-28 19:14:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|2
1656443680000|2022-06-28 19:14:40|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1656443690000|2022-06-28 19:14:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1656443700000|2022-06-28 19:15:00|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1656443760000|2022-06-28 19:16:00|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1656443770000|2022-06-28 19:16:10|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|0
1656443780000|2022-06-28 19:16:20|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1656443790000|2022-06-28 19:16:30|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1656443840000|2022-06-28 19:17:20|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1656443860000|2022-06-28 19:17:40|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1656443870000|2022-06-28 19:17:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1656443890000|2022-06-28 19:18:10|27.62|27.54|27.61|27.53|27.64|27.56|27.61|27.53|0
1656443940000|2022-06-28 19:19:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656443980000|2022-06-28 19:19:40|||||||||1
1656444000000|2022-06-28 19:20:00|||||||||1
1656444110000|2022-06-28 19:21:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|3
1656444210000|2022-06-28 19:23:30|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1656444230000|2022-06-28 19:23:50|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656444240000|2022-06-28 19:24:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656444250000|2022-06-28 19:24:10|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656444260000|2022-06-28 19:24:20|27.5|27.42|27.47|27.39|27.5|27.42|27.47|27.39|0
1656444270000|2022-06-28 19:24:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1656444280000|2022-06-28 19:24:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1656444380000|2022-06-28 19:26:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|1
1656444400000|2022-06-28 19:26:40|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|2
1656444420000|2022-06-28 19:27:00|||||||||2
1656444430000|2022-06-28 19:27:10|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|1
1656444440000|2022-06-28 19:27:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656444450000|2022-06-28 19:27:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656444460000|2022-06-28 19:27:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|1
1656444470000|2022-06-28 19:27:50|27.55|27.47|27.59|27.51|27.59|27.51|27.55|27.47|0
1656444480000|2022-06-28 19:28:00|27.57|27.49|27.56|27.48|27.59|27.51|27.56|27.48|0
1656444500000|2022-06-28 19:28:20|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1656444520000|2022-06-28 19:28:40|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|0
1656444530000|2022-06-28 19:28:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656444540000|2022-06-28 19:29:00|27.51|27.43|27.51|27.43|27.52|27.44|27.51|27.43|0
1656444560000|2022-06-28 19:29:20|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656444590000|2022-06-28 19:29:50|27.52|27.44|27.54|27.46|27.54|27.46|27.51|27.43|0
1656444600000|2022-06-28 19:30:00|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1656444610000|2022-06-28 19:30:10|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|0
1656444630000|2022-06-28 19:30:30|||||||||1
1656444640000|2022-06-28 19:30:40|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|0
1656444660000|2022-06-28 19:31:00|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656444670000|2022-06-28 19:31:10|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656444720000|2022-06-28 19:32:00|27.47|27.39|27.49|27.41|27.49|27.41|27.46|27.38|0
1656444740000|2022-06-28 19:32:20|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1656444760000|2022-06-28 19:32:40|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1656444830000|2022-06-28 19:33:50|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|1
1656444840000|2022-06-28 19:34:00|27.49|27.41|27.44|27.36|27.49|27.41|27.44|27.36|0
1656444850000|2022-06-28 19:34:10|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1656444860000|2022-06-28 19:34:20|27.45|27.37|27.44|27.36|27.46|27.38|27.44|27.36|1
1656444870000|2022-06-28 19:34:30|27.46|27.38|27.46|27.38|27.49|27.41|27.44|27.36|0
1656444880000|2022-06-28 19:34:40|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1656444890000|2022-06-28 19:34:50|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1656444900000|2022-06-28 19:35:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1656444970000|2022-06-28 19:36:10|||||||||1
1656445010000|2022-06-28 19:36:50|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|2
1656445060000|2022-06-28 19:37:40|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1656445080000|2022-06-28 19:38:00|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1656445170000|2022-06-28 19:39:30|27.47|27.39|27.44|27.36|27.47|27.39|27.44|27.36|0
1656445200000|2022-06-28 19:40:00|27.43|27.35|27.44|27.36|27.44|27.36|27.41|27.33|1
1656445230000|2022-06-28 19:40:30|27.42|27.34|27.41|27.33|27.42|27.34|27.41|27.33|0
1656445240000|2022-06-28 19:40:40|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1656445270000|2022-06-28 19:41:10|27.42|27.34|27.44|27.36|27.44|27.36|27.41|27.33|1
1656445300000|2022-06-28 19:41:40|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|1
1656445310000|2022-06-28 19:41:50|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1656445320000|2022-06-28 19:42:00|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1656445360000|2022-06-28 19:42:40|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|1
1656445370000|2022-06-28 19:42:50|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1656445430000|2022-06-28 19:43:50|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|0
1656445440000|2022-06-28 19:44:00|||||||||1
1656445450000|2022-06-28 19:44:10|27.5|27.42|27.54|27.46|27.54|27.46|27.5|27.42|2
1656445480000|2022-06-28 19:44:40|27.51|27.43|27.52|27.44|27.54|27.46|27.51|27.43|12
1656445490000|2022-06-28 19:44:50|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1656445500000|2022-06-28 19:45:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656445510000|2022-06-28 19:45:10|27.53|27.45|27.59|27.51|27.59|27.51|27.51|27.43|1
1656445540000|2022-06-28 19:45:40|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|2
1656445560000|2022-06-28 19:46:00|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656445570000|2022-06-28 19:46:10|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|0
1656445590000|2022-06-28 19:46:30|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|0
1656445670000|2022-06-28 19:47:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1656445680000|2022-06-28 19:48:00|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|0
1656445690000|2022-06-28 19:48:10|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1656445710000|2022-06-28 19:48:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656445730000|2022-06-28 19:48:50|27.6|27.52|27.59|27.51|27.64|27.56|27.59|27.51|4
1656445740000|2022-06-28 19:49:00|27.58|27.5|27.53|27.45|27.58|27.5|27.53|27.45|7
1656445750000|2022-06-28 19:49:10|27.54|27.46|27.55|27.47|27.55|27.47|27.53|27.45|4
1656445760000|2022-06-28 19:49:20|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1656445770000|2022-06-28 19:49:30|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|0
1656445780000|2022-06-28 19:49:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656445790000|2022-06-28 19:49:50|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|0
1656445800000|2022-06-28 19:50:00|27.57|27.49|27.53|27.45|27.6|27.52|27.53|27.45|1
1656445810000|2022-06-28 19:50:10|27.54|27.46|27.55|27.47|27.55|27.47|27.54|27.46|0
1656445820000|2022-06-28 19:50:20|27.54|27.46|27.54|27.46|27.54|27.46|27.53|27.45|0
1656445830000|2022-06-28 19:50:30|27.55|27.47|27.55|27.47|27.55|27.47|27.54|27.46|0
1656445850000|2022-06-28 19:50:50|27.57|27.49|27.57|27.49|27.58|27.5|27.55|27.47|0
1656445860000|2022-06-28 19:51:00|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1656445870000|2022-06-28 19:51:10|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|1
1656445880000|2022-06-28 19:51:20|27.6|27.52|27.59|27.51|27.62|27.54|27.59|27.51|3
1656445890000|2022-06-28 19:51:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1656445900000|2022-06-28 19:51:40|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656445910000|2022-06-28 19:51:50|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|4
1656445920000|2022-06-28 19:52:00|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|30
1656445930000|2022-06-28 19:52:10|27.49|27.41|27.52|27.44|27.52|27.44|27.49|27.41|0
1656445950000|2022-06-28 19:52:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656445960000|2022-06-28 19:52:40|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1656445970000|2022-06-28 19:52:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656445980000|2022-06-28 19:53:00|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1656445990000|2022-06-28 19:53:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656446000000|2022-06-28 19:53:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1656446010000|2022-06-28 19:53:30|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656446030000|2022-06-28 19:53:50|27.53|27.45|27.54|27.46|27.54|27.46|27.52|27.44|8
1656446050000|2022-06-28 19:54:10|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1656446060000|2022-06-28 19:54:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|3
1656446070000|2022-06-28 19:54:30|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|4
1656446080000|2022-06-28 19:54:40|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|3
1656446090000|2022-06-28 19:54:50|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656446100000|2022-06-28 19:55:00|27.65|27.4|27.66|27.41|27.66|27.41|27.65|27.4|8
1656446110000|2022-06-28 19:55:10|27.65|27.4|27.66|27.41|27.66|27.41|27.65|27.4|0
1656446120000|2022-06-28 19:55:20|27.59|27.51|27.59|27.51|27.6|27.52|27.58|27.5|2
1656446130000|2022-06-28 19:55:30|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1656446140000|2022-06-28 19:55:40|27.7|27.45|27.7|27.45|27.71|27.46|27.7|27.45|7
1656446160000|2022-06-28 19:56:00|27.69|27.44|27.6|27.52|27.69|27.52|27.59|27.44|0
1656446180000|2022-06-28 19:56:20|27.59|27.51|27.63|27.55|27.63|27.55|27.59|27.51|0
1656446220000|2022-06-28 19:57:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656446250000|2022-06-28 19:57:30|27.6|27.52|27.68|27.6|27.73|27.6|27.6|27.46|11
1656446260000|2022-06-28 19:57:40|||||||||1
1656446280000|2022-06-28 19:58:00|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|0
1656446290000|2022-06-28 19:58:10|27.64|27.56|27.67|27.59|27.73|27.6|27.64|27.48|8
1656446310000|2022-06-28 19:58:30|||||||||1
1656446320000|2022-06-28 19:58:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1656446330000|2022-06-28 19:58:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|20
1656446340000|2022-06-28 19:59:00|||||||||3
1656446350000|2022-06-28 19:59:10|27.68|27.6|27.71|27.63|27.78|27.64|27.68|27.46|58
1656446360000|2022-06-28 19:59:20|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|24
1656446370000|2022-06-28 19:59:30|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656446380000|2022-06-28 19:59:40|27.71|27.63|27.75|27.67|27.77|27.67|27.69|27.45|14
1656446390000|2022-06-28 19:59:50|27.78|27.48|27.76|27.46|27.78|27.48|27.76|27.46|1
1656446400000|2022-06-28 20:00:00|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|0
1656461700000|2022-06-29 00:15:00|27.68|27.38|27.68|27.38|27.68|27.38|27.68|27.38|0
1656461710000|2022-06-29 00:15:10|27.72|27.42|27.79|27.49|27.79|27.49|27.72|27.42|0
1656461800000|2022-06-29 00:16:40|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656462030000|2022-06-29 00:20:30|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|0
1656462150000|2022-06-29 00:22:30|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656462210000|2022-06-29 00:23:30|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1656462960000|2022-06-29 00:36:00|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656463070000|2022-06-29 00:37:50|27.82|27.52|27.85|27.55|27.85|27.55|27.82|27.52|0
1656463130000|2022-06-29 00:38:50|27.83|27.53|27.83|27.53|27.83|27.53|27.82|27.52|0
1656463260000|2022-06-29 00:41:00|27.82|27.52|27.78|27.7|27.82|27.7|27.78|27.52|0
1656463270000|2022-06-29 00:41:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656463350000|2022-06-29 00:42:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656463830000|2022-06-29 00:50:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656464310000|2022-06-29 00:58:30|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656464410000|2022-06-29 01:00:10|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656464420000|2022-06-29 01:00:20|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656464430000|2022-06-29 01:00:30|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656464440000|2022-06-29 01:00:40|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656464500000|2022-06-29 01:01:40|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656464510000|2022-06-29 01:01:50|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1656464520000|2022-06-29 01:02:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656464530000|2022-06-29 01:02:10|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|0
1656464550000|2022-06-29 01:02:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656464680000|2022-06-29 01:04:40|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656464690000|2022-06-29 01:04:50|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1656464750000|2022-06-29 01:05:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656464780000|2022-06-29 01:06:20|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|0
1656464790000|2022-06-29 01:06:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656464840000|2022-06-29 01:07:20|27.86|27.78|27.87|27.79|27.88|27.8|27.86|27.78|0
1656464850000|2022-06-29 01:07:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656464860000|2022-06-29 01:07:40|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1656465160000|2022-06-29 01:12:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1656465170000|2022-06-29 01:12:50|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656465290000|2022-06-29 01:14:50|||||||||1
1656465300000|2022-06-29 01:15:00|27.9|27.82|27.88|27.8|27.9|27.82|27.88|27.8|0
1656465330000|2022-06-29 01:15:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656465340000|2022-06-29 01:15:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656465380000|2022-06-29 01:16:20|27.9|27.82|27.9|27.82|27.91|27.83|27.9|27.82|0
1656465390000|2022-06-29 01:16:30|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1656465400000|2022-06-29 01:16:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656465470000|2022-06-29 01:17:50|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656465480000|2022-06-29 01:18:00|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|0
1656465540000|2022-06-29 01:19:00|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656465560000|2022-06-29 01:19:20|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1656465570000|2022-06-29 01:19:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656465630000|2022-06-29 01:20:30|27.95|27.7|27.95|27.7|27.95|27.7|27.95|27.7|0
1656465660000|2022-06-29 01:21:00|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656466010000|2022-06-29 01:26:50|27.95|27.7|27.86|27.78|27.95|27.78|27.86|27.7|0
1656466120000|2022-06-29 01:28:40|27.95|27.7|27.86|27.78|27.95|27.78|27.86|27.7|0
1656466180000|2022-06-29 01:29:40|27.85|27.61|27.85|27.6|27.85|27.61|27.85|27.6|9
1656466250000|2022-06-29 01:30:50|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656466380000|2022-06-29 01:33:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656466460000|2022-06-29 01:34:20|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1656466540000|2022-06-29 01:35:40|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656466560000|2022-06-29 01:36:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656466650000|2022-06-29 01:37:30|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656466870000|2022-06-29 01:41:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656466950000|2022-06-29 01:42:30|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656466960000|2022-06-29 01:42:40|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656466980000|2022-06-29 01:43:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656466990000|2022-06-29 01:43:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656467000000|2022-06-29 01:43:20|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1656467010000|2022-06-29 01:43:30|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656467170000|2022-06-29 01:46:10|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656467290000|2022-06-29 01:48:10|27.86|27.56|27.87|27.57|27.87|27.57|27.85|27.55|0
1656467310000|2022-06-29 01:48:30|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656467330000|2022-06-29 01:48:50|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656467340000|2022-06-29 01:49:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656467350000|2022-06-29 01:49:10|27.88|27.58|27.87|27.57|27.88|27.58|27.87|27.57|0
1656467360000|2022-06-29 01:49:20|27.88|27.58|27.87|27.57|27.88|27.58|27.87|27.57|0
1656467370000|2022-06-29 01:49:30|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1656467410000|2022-06-29 01:50:10|27.87|27.57|27.88|27.58|27.88|27.58|27.87|27.57|0
1656467430000|2022-06-29 01:50:30|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656467440000|2022-06-29 01:50:40|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1656467470000|2022-06-29 01:51:10|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656467500000|2022-06-29 01:51:40|27.88|27.58|27.87|27.57|27.88|27.58|27.87|27.57|0
1656467640000|2022-06-29 01:54:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656467700000|2022-06-29 01:55:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656467710000|2022-06-29 01:55:10|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656467730000|2022-06-29 01:55:30|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656467800000|2022-06-29 01:56:40|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656467880000|2022-06-29 01:58:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468070000|2022-06-29 02:01:10|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468180000|2022-06-29 02:03:00|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|0
1656468190000|2022-06-29 02:03:10|27.87|27.57|27.86|27.56|27.87|27.57|27.85|27.55|0
1656468200000|2022-06-29 02:03:20|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656468210000|2022-06-29 02:03:30|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468220000|2022-06-29 02:03:40|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656468230000|2022-06-29 02:03:50|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656468240000|2022-06-29 02:04:00|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468250000|2022-06-29 02:04:10|27.86|27.56|27.87|27.57|27.88|27.58|27.86|27.56|0
1656468330000|2022-06-29 02:05:30|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468400000|2022-06-29 02:06:40|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468410000|2022-06-29 02:06:50|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656468420000|2022-06-29 02:07:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656468430000|2022-06-29 02:07:10|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|0
1656468440000|2022-06-29 02:07:20|27.87|27.57|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468540000|2022-06-29 02:09:00|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|0
1656468550000|2022-06-29 02:09:10|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656468570000|2022-06-29 02:09:30|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468610000|2022-06-29 02:10:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656468630000|2022-06-29 02:10:30|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656468690000|2022-06-29 02:11:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656468700000|2022-06-29 02:11:40|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656468730000|2022-06-29 02:12:10|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|0
1656468750000|2022-06-29 02:12:30|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656468760000|2022-06-29 02:12:40|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656468780000|2022-06-29 02:13:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656468790000|2022-06-29 02:13:10|27.86|27.56|27.86|27.56|27.87|27.57|27.86|27.56|0
1656468810000|2022-06-29 02:13:30|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656468820000|2022-06-29 02:13:40|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656468830000|2022-06-29 02:13:50|27.86|27.56|27.87|27.57|27.87|27.57|27.86|27.56|0
1656469200000|2022-06-29 02:20:00|27.86|27.56|27.88|27.58|27.88|27.58|27.86|27.56|1
1656469220000|2022-06-29 02:20:20|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656470200000|2022-06-29 02:36:40|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656470220000|2022-06-29 02:37:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656470500000|2022-06-29 02:41:40|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656470520000|2022-06-29 02:42:00|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656470590000|2022-06-29 02:43:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656470600000|2022-06-29 02:43:20|27.87|27.57|27.87|27.57|27.87|27.57|27.86|27.56|0
1656470650000|2022-06-29 02:44:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656470710000|2022-06-29 02:45:10|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656471180000|2022-06-29 02:53:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|1
1656472010000|2022-06-29 03:06:50|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656472470000|2022-06-29 03:14:30|27.87|27.57|27.86|27.56|27.87|27.57|27.86|27.56|0
1656473040000|2022-06-29 03:24:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656473050000|2022-06-29 03:24:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656473150000|2022-06-29 03:25:50|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656473170000|2022-06-29 03:26:10|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656473180000|2022-06-29 03:26:20|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656473230000|2022-06-29 03:27:10|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656473250000|2022-06-29 03:27:30|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656473270000|2022-06-29 03:27:50|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656473400000|2022-06-29 03:30:00|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656473410000|2022-06-29 03:30:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656473730000|2022-06-29 03:35:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656473770000|2022-06-29 03:36:10|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656473910000|2022-06-29 03:38:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656473920000|2022-06-29 03:38:40|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656473980000|2022-06-29 03:39:40|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656474010000|2022-06-29 03:40:10|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656474020000|2022-06-29 03:40:20|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656474060000|2022-06-29 03:41:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656474070000|2022-06-29 03:41:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656474360000|2022-06-29 03:46:00|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656474410000|2022-06-29 03:46:50|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656474430000|2022-06-29 03:47:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656474540000|2022-06-29 03:49:00|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656474550000|2022-06-29 03:49:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656474610000|2022-06-29 03:50:10|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656474630000|2022-06-29 03:50:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656474660000|2022-06-29 03:51:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656474720000|2022-06-29 03:52:00|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|0
1656474780000|2022-06-29 03:53:00|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656474790000|2022-06-29 03:53:10|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656474830000|2022-06-29 03:53:50|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656474840000|2022-06-29 03:54:00|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656474850000|2022-06-29 03:54:10|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656475050000|2022-06-29 03:57:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656475060000|2022-06-29 03:57:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656475070000|2022-06-29 03:57:50|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656475080000|2022-06-29 03:58:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656475110000|2022-06-29 03:58:30|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656475120000|2022-06-29 03:58:40|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656475130000|2022-06-29 03:58:50|27.85|27.55|27.84|27.54|27.85|27.55|27.84|27.54|0
1656475140000|2022-06-29 03:59:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656475190000|2022-06-29 03:59:50|27.85|27.55|27.83|27.53|27.86|27.56|27.83|27.53|0
1656475210000|2022-06-29 04:00:10|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656475250000|2022-06-29 04:00:50|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656475260000|2022-06-29 04:01:00|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656475290000|2022-06-29 04:01:30|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656475300000|2022-06-29 04:01:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656475330000|2022-06-29 04:02:10|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656475340000|2022-06-29 04:02:20|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656475420000|2022-06-29 04:03:40|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656475470000|2022-06-29 04:04:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656475480000|2022-06-29 04:04:40|27.83|27.53|27.86|27.56|27.86|27.56|27.83|27.53|0
1656475500000|2022-06-29 04:05:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656475510000|2022-06-29 04:05:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656475580000|2022-06-29 04:06:20|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656475620000|2022-06-29 04:07:00|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656475640000|2022-06-29 04:07:20|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656475650000|2022-06-29 04:07:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656475690000|2022-06-29 04:08:10|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656475720000|2022-06-29 04:08:40|27.83|27.53|27.86|27.56|27.86|27.56|27.83|27.53|0
1656475750000|2022-06-29 04:09:10|27.83|27.53|27.85|27.55|27.85|27.55|27.83|27.53|0
1656475760000|2022-06-29 04:09:20|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656475770000|2022-06-29 04:09:30|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|0
1656475820000|2022-06-29 04:10:20|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656475840000|2022-06-29 04:10:40|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656475850000|2022-06-29 04:10:50|27.84|27.54|27.83|27.53|27.86|27.56|27.83|27.53|0
1656475870000|2022-06-29 04:11:10|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656475880000|2022-06-29 04:11:20|27.85|27.55|27.84|27.54|27.85|27.55|27.84|27.54|0
1656475890000|2022-06-29 04:11:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656475940000|2022-06-29 04:12:20|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656476040000|2022-06-29 04:14:00|27.84|27.54|27.83|27.53|27.86|27.56|27.83|27.53|0
1656476050000|2022-06-29 04:14:10|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|0
1656476070000|2022-06-29 04:14:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656476090000|2022-06-29 04:14:50|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656476180000|2022-06-29 04:16:20|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|0
1656476310000|2022-06-29 04:18:30|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656476320000|2022-06-29 04:18:40|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656476330000|2022-06-29 04:18:50|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|0
1656476340000|2022-06-29 04:19:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656476370000|2022-06-29 04:19:30|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656476380000|2022-06-29 04:19:40|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656476450000|2022-06-29 04:20:50|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656476480000|2022-06-29 04:21:20|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656476490000|2022-06-29 04:21:30|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656476500000|2022-06-29 04:21:40|27.84|27.54|27.83|27.53|27.86|27.56|27.83|27.53|0
1656476530000|2022-06-29 04:22:10|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656476540000|2022-06-29 04:22:20|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656476550000|2022-06-29 04:22:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656476560000|2022-06-29 04:22:40|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656476580000|2022-06-29 04:23:00|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656476590000|2022-06-29 04:23:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656476650000|2022-06-29 04:24:10|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656476660000|2022-06-29 04:24:20|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|0
1656476680000|2022-06-29 04:24:40|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656476730000|2022-06-29 04:25:30|27.85|27.55|27.85|27.55|27.86|27.56|27.83|27.53|0
1656476740000|2022-06-29 04:25:40|27.86|27.56|27.83|27.53|27.86|27.56|27.83|27.53|0
1656476750000|2022-06-29 04:25:50|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656476800000|2022-06-29 04:26:40|27.75|27.45|27.75|27.45|27.75|27.45|27.75|27.45|0
1656476810000|2022-06-29 04:26:50|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656476860000|2022-06-29 04:27:40|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656476950000|2022-06-29 04:29:10|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656477040000|2022-06-29 04:30:40|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656477060000|2022-06-29 04:31:00|27.83|27.53|27.84|27.54|27.86|27.56|27.83|27.53|0
1656477070000|2022-06-29 04:31:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656477140000|2022-06-29 04:32:20|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656477360000|2022-06-29 04:36:00|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1656477610000|2022-06-29 04:40:10|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656477750000|2022-06-29 04:42:30|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1656478880000|2022-06-29 05:01:20|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656479060000|2022-06-29 05:04:20|27.81|27.51|27.79|27.49|27.81|27.51|27.79|27.49|0
1656479360000|2022-06-29 05:09:20|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1656480400000|2022-06-29 05:26:40|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656480550000|2022-06-29 05:29:10|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656481190000|2022-06-29 05:39:50|27.84|27.54|27.86|27.56|27.86|27.56|27.84|27.54|0
1656481220000|2022-06-29 05:40:20|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656481230000|2022-06-29 05:40:30|27.84|27.54|27.84|27.54|27.86|27.56|27.84|27.54|0
1656481250000|2022-06-29 05:40:50|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656481330000|2022-06-29 05:42:10|27.88|27.58|27.88|27.58|27.88|27.58|27.88|27.58|0
1656481380000|2022-06-29 05:43:00|27.85|27.55|27.86|27.56|27.86|27.56|27.85|27.55|0
1656481750000|2022-06-29 05:49:10|27.85|27.55|27.84|27.54|27.85|27.55|27.81|27.51|0
1656481770000|2022-06-29 05:49:30|27.81|27.51|27.82|27.52|27.82|27.52|27.81|27.51|0
1656481800000|2022-06-29 05:50:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656481960000|2022-06-29 05:52:40|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656482040000|2022-06-29 05:54:00|27.78|27.6|27.78|27.7|27.78|27.7|27.78|27.6|0
1656482050000|2022-06-29 05:54:10|27.79|27.71|27.85|27.55|27.85|27.71|27.79|27.55|1
1656482070000|2022-06-29 05:54:30|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656482110000|2022-06-29 05:55:10|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656482400000|2022-06-29 06:00:00|27.81|27.56|27.8|27.55|27.81|27.56|27.8|27.55|0
1656482430000|2022-06-29 06:00:30|27.81|27.56|27.81|27.56|27.81|27.56|27.81|27.56|0
1656482460000|2022-06-29 06:01:00|27.8|27.55|27.66|27.58|27.8|27.59|27.66|27.52|0
1656482470000|2022-06-29 06:01:10|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|6
1656482480000|2022-06-29 06:01:20|27.69|27.61|27.69|27.61|27.7|27.62|27.69|27.61|0
1656482490000|2022-06-29 06:01:30|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656482500000|2022-06-29 06:01:40|27.69|27.61|27.68|27.6|27.7|27.62|27.68|27.6|0
1656482510000|2022-06-29 06:01:50|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1656482520000|2022-06-29 06:02:00|27.69|27.61|27.69|27.61|27.69|27.61|27.66|27.58|11
1656482530000|2022-06-29 06:02:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1656482540000|2022-06-29 06:02:20|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|6
1656482550000|2022-06-29 06:02:30|27.63|27.55|27.65|27.57|27.65|27.57|27.62|27.54|8
1656482570000|2022-06-29 06:02:50|27.64|27.56|27.68|27.6|27.68|27.6|27.64|27.56|1
1656482580000|2022-06-29 06:03:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|1
1656482610000|2022-06-29 06:03:30|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1656482620000|2022-06-29 06:03:40|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656482630000|2022-06-29 06:03:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|1
1656482640000|2022-06-29 06:04:00|27.7|27.62|27.7|27.62|27.7|27.62|27.67|27.59|5
1656482660000|2022-06-29 06:04:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656482680000|2022-06-29 06:04:40|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1656482700000|2022-06-29 06:05:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656482740000|2022-06-29 06:05:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656482750000|2022-06-29 06:05:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656482770000|2022-06-29 06:06:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656482780000|2022-06-29 06:06:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656482810000|2022-06-29 06:06:50|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1656482820000|2022-06-29 06:07:00|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1656482890000|2022-06-29 06:08:10|||||||||2
1656482900000|2022-06-29 06:08:20|27.72|27.64|27.73|27.65|27.73|27.65|27.69|27.61|2
1656482910000|2022-06-29 06:08:30|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|4
1656482960000|2022-06-29 06:09:20|27.77|27.69|27.74|27.66|27.77|27.69|27.73|27.65|13
1656482970000|2022-06-29 06:09:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656482980000|2022-06-29 06:09:40|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|1
1656483090000|2022-06-29 06:11:30|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|8
1656483100000|2022-06-29 06:11:40|27.8|27.72|27.76|27.68|27.8|27.72|27.76|27.68|4
1656483110000|2022-06-29 06:11:50|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|2
1656483120000|2022-06-29 06:12:00|27.8|27.72|27.81|27.73|27.81|27.73|27.77|27.69|1
1656483130000|2022-06-29 06:12:10|27.78|27.7|27.77|27.69|27.81|27.73|27.77|27.69|2
1656483140000|2022-06-29 06:12:20|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1656483150000|2022-06-29 06:12:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1656483160000|2022-06-29 06:12:40|27.81|27.73|27.77|27.69|27.81|27.73|27.77|27.69|7
1656483170000|2022-06-29 06:12:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1656483230000|2022-06-29 06:13:50|||||||||2
1656483240000|2022-06-29 06:14:00|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1656483270000|2022-06-29 06:14:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656483290000|2022-06-29 06:14:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1656483340000|2022-06-29 06:15:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656483360000|2022-06-29 06:16:00|27.73|27.65|27.74|27.66|27.74|27.66|27.72|27.64|7
1656483430000|2022-06-29 06:17:10|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1656483440000|2022-06-29 06:17:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|12
1656483450000|2022-06-29 06:17:30|27.77|27.69|27.79|27.71|27.79|27.71|27.76|27.68|3
1656483460000|2022-06-29 06:17:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|9
1656483520000|2022-06-29 06:18:40|||||||||11
1656483560000|2022-06-29 06:19:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|2
1656483570000|2022-06-29 06:19:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1656483670000|2022-06-29 06:21:10|27.74|27.66|27.74|27.66|27.74|27.66|27.72|27.64|2
1656483700000|2022-06-29 06:21:40|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|1
1656483710000|2022-06-29 06:21:50|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1656483740000|2022-06-29 06:22:20|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1656483830000|2022-06-29 06:23:50|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|24
1656483890000|2022-06-29 06:24:50|||||||||7
1656483900000|2022-06-29 06:25:00|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|5
1656484030000|2022-06-29 06:27:10|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656484060000|2022-06-29 06:27:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1656484100000|2022-06-29 06:28:20|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|4
1656484140000|2022-06-29 06:29:00|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|2
1656484150000|2022-06-29 06:29:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1656484160000|2022-06-29 06:29:20|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|1
1656484340000|2022-06-29 06:32:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|2
1656484350000|2022-06-29 06:32:30|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|0
1656484420000|2022-06-29 06:33:40|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|6
1656484490000|2022-06-29 06:34:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|2
1656484500000|2022-06-29 06:35:00|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|10
1656484510000|2022-06-29 06:35:10|27.72|27.64|27.72|27.64|27.74|27.66|27.71|27.63|3
1656484520000|2022-06-29 06:35:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656484590000|2022-06-29 06:36:30|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|0
1656484750000|2022-06-29 06:39:10|||||||||1
1656484770000|2022-06-29 06:39:30|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|1
1656484860000|2022-06-29 06:41:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|14
1656484960000|2022-06-29 06:42:40|||||||||12
1656485040000|2022-06-29 06:44:00|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|36
1656485050000|2022-06-29 06:44:10|||||||||17
1656485090000|2022-06-29 06:44:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|17
1656485100000|2022-06-29 06:45:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656485110000|2022-06-29 06:45:10|||||||||14
1656485140000|2022-06-29 06:45:40|||||||||1
1656485150000|2022-06-29 06:45:50|||||||||10
1656485250000|2022-06-29 06:47:30|27.77|27.69|27.79|27.71|27.79|27.71|27.76|27.68|47
1656485290000|2022-06-29 06:48:10|||||||||24
1656485460000|2022-06-29 06:51:00|27.84|27.76|27.86|27.78|27.86|27.78|27.81|27.73|23
1656485470000|2022-06-29 06:51:10|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656485510000|2022-06-29 06:51:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|1
1656485560000|2022-06-29 06:52:40|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|3
1656485610000|2022-06-29 06:53:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|1
1656485620000|2022-06-29 06:53:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656485730000|2022-06-29 06:55:30|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|4
1656485750000|2022-06-29 06:55:50|||||||||6
1656485770000|2022-06-29 06:56:10|||||||||1
1656485780000|2022-06-29 06:56:20|||||||||6
1656485790000|2022-06-29 06:56:30|||||||||2
1656485870000|2022-06-29 06:57:50|||||||||2
1656485880000|2022-06-29 06:58:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|1
1656485890000|2022-06-29 06:58:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|1
1656485900000|2022-06-29 06:58:20|||||||||1
1656485910000|2022-06-29 06:58:30|27.9|27.82|27.92|27.84|27.92|27.84|27.89|27.81|4
1656485920000|2022-06-29 06:58:40|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656485930000|2022-06-29 06:58:50|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|1
1656485940000|2022-06-29 06:59:00|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|7
1656485950000|2022-06-29 06:59:10|27.9|27.82|27.89|27.81|27.92|27.84|27.89|27.81|5
1656485960000|2022-06-29 06:59:20|27.92|27.84|27.92|27.84|27.92|27.84|27.89|27.81|4
1656485970000|2022-06-29 06:59:30|||||||||1
1656485980000|2022-06-29 06:59:40|||||||||14
1656486000000|2022-06-29 07:00:00|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|63
1656486010000|2022-06-29 07:00:10|27.94|27.86|27.92|27.84|27.97|27.89|27.92|27.84|61
1656486030000|2022-06-29 07:00:30|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|11
1656486040000|2022-06-29 07:00:40|27.93|27.85|27.93|27.85|27.97|27.89|27.92|27.84|8
1656486050000|2022-06-29 07:00:50|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|9
1656486070000|2022-06-29 07:01:10|||||||||1
1656486080000|2022-06-29 07:01:20|||||||||1
1656486090000|2022-06-29 07:01:30|||||||||1
1656486110000|2022-06-29 07:01:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|2
1656486120000|2022-06-29 07:02:00|27.94|27.86|27.92|27.84|27.97|27.89|27.92|27.84|9
1656486140000|2022-06-29 07:02:20|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|4
1656486170000|2022-06-29 07:02:50|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|11
1656486180000|2022-06-29 07:03:00|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1656486190000|2022-06-29 07:03:10|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|0
1656486200000|2022-06-29 07:03:20|27.88|27.8|27.88|27.8|27.89|27.81|27.87|27.79|0
1656486210000|2022-06-29 07:03:30|27.89|27.81|27.85|27.77|27.89|27.81|27.85|27.77|2
1656486220000|2022-06-29 07:03:40|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|0
1656486230000|2022-06-29 07:03:50|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|200
1656486240000|2022-06-29 07:04:00|27.85|27.77|27.84|27.76|27.87|27.79|27.84|27.76|1
1656486250000|2022-06-29 07:04:10|||||||||4
1656486260000|2022-06-29 07:04:20|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|6
1656486270000|2022-06-29 07:04:30|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|2
1656486280000|2022-06-29 07:04:40|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|6
1656486290000|2022-06-29 07:04:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656486300000|2022-06-29 07:05:00|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|7
1656486310000|2022-06-29 07:05:10|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|6
1656486320000|2022-06-29 07:05:20|27.77|27.69|27.74|27.66|27.79|27.71|27.74|27.66|29
1656486330000|2022-06-29 07:05:30|27.73|27.65|27.69|27.61|27.73|27.65|27.69|27.61|5
1656486340000|2022-06-29 07:05:40|||||||||1
1656486370000|2022-06-29 07:06:10|||||||||10
1656486380000|2022-06-29 07:06:20|27.67|27.59|27.66|27.58|27.67|27.59|27.65|27.57|36
1656486390000|2022-06-29 07:06:30|27.68|27.6|27.68|27.6|27.68|27.6|27.66|27.58|15
1656486400000|2022-06-29 07:06:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656486450000|2022-06-29 07:07:30|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|9
1656486490000|2022-06-29 07:08:10|||||||||1
1656486500000|2022-06-29 07:08:20|27.75|27.67|27.79|27.71|27.79|27.71|27.75|27.67|13
1656486510000|2022-06-29 07:08:30|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|0
1656486520000|2022-06-29 07:08:40|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|0
1656486540000|2022-06-29 07:09:00|27.78|27.7|27.78|27.7|27.79|27.71|27.74|27.66|1
1656486550000|2022-06-29 07:09:10|27.79|27.71|27.78|27.7|27.79|27.71|27.78|27.7|0
1656486560000|2022-06-29 07:09:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656486610000|2022-06-29 07:10:10|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|53
1656486620000|2022-06-29 07:10:20|27.75|27.67|27.75|27.67|27.75|27.67|27.74|27.66|0
1656486630000|2022-06-29 07:10:30|27.74|27.66|27.71|27.63|27.75|27.67|27.71|27.63|30
1656486690000|2022-06-29 07:11:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|157
1656486700000|2022-06-29 07:11:40|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|39
1656486710000|2022-06-29 07:11:50|27.72|27.64|27.72|27.64|27.74|27.66|27.72|27.64|21
1656486720000|2022-06-29 07:12:00|27.73|27.65|27.74|27.66|27.74|27.66|27.69|27.61|9
1656486730000|2022-06-29 07:12:10|||||||||9
1656486760000|2022-06-29 07:12:40|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|8
1656486770000|2022-06-29 07:12:50|27.79|27.71|27.74|27.66|27.79|27.71|27.74|27.66|9
1656486800000|2022-06-29 07:13:20|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|9
1656486820000|2022-06-29 07:13:40|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|3
1656486840000|2022-06-29 07:14:00|27.78|27.7|27.74|27.66|27.79|27.71|27.74|27.66|18
1656486850000|2022-06-29 07:14:10|27.7|27.62|27.69|27.61|27.73|27.65|27.69|27.61|26
1656486900000|2022-06-29 07:15:00|27.66|27.58|27.64|27.56|27.69|27.61|27.64|27.56|54
1656486920000|2022-06-29 07:15:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|19
1656486930000|2022-06-29 07:15:30|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|5
1656486950000|2022-06-29 07:15:50|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|18
1656486960000|2022-06-29 07:16:00|27.57|27.49|27.59|27.51|27.6|27.52|27.56|27.48|2
1656486970000|2022-06-29 07:16:10|27.56|27.48|27.57|27.49|27.59|27.51|27.56|27.48|35
1656486980000|2022-06-29 07:16:20|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|1
1656487010000|2022-06-29 07:16:50|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|25
1656487030000|2022-06-29 07:17:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|8
1656487040000|2022-06-29 07:17:20|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1656487050000|2022-06-29 07:17:30|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|16
1656487070000|2022-06-29 07:17:50|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1656487080000|2022-06-29 07:18:00|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1656487090000|2022-06-29 07:18:10|27.61|27.53|27.61|27.53|27.61|27.53|27.6|27.52|0
1656487100000|2022-06-29 07:18:20|||||||||2
1656487130000|2022-06-29 07:18:50|27.6|27.52|27.56|27.48|27.61|27.53|27.56|27.48|4
1656487160000|2022-06-29 07:19:20|27.54|27.46|27.52|27.44|27.54|27.46|27.51|27.43|17
1656487170000|2022-06-29 07:19:30|27.54|27.46|27.55|27.47|27.55|27.47|27.52|27.44|0
1656487180000|2022-06-29 07:19:40|27.56|27.48|27.56|27.48|27.56|27.48|27.55|27.47|0
1656487190000|2022-06-29 07:19:50|27.55|27.47|27.56|27.48|27.56|27.48|27.53|27.45|0
1656487200000|2022-06-29 07:20:00|27.55|27.47|27.56|27.48|27.56|27.48|27.51|27.43|0
1656487210000|2022-06-29 07:20:10|27.55|27.47|27.56|27.48|27.56|27.48|27.55|27.47|0
1656487220000|2022-06-29 07:20:20|27.55|27.47|27.51|27.43|27.56|27.48|27.51|27.43|17
1656487230000|2022-06-29 07:20:30|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|11
1656487240000|2022-06-29 07:20:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|19
1656487250000|2022-06-29 07:20:50|27.55|27.47|27.56|27.48|27.56|27.48|27.52|27.44|14
1656487260000|2022-06-29 07:21:00|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|2
1656487280000|2022-06-29 07:21:20|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|17
1656487290000|2022-06-29 07:21:30|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|1
1656487300000|2022-06-29 07:21:40|27.57|27.49|27.6|27.52|27.6|27.52|27.56|27.48|10
1656487310000|2022-06-29 07:21:50|27.61|27.53|27.61|27.53|27.61|27.53|27.6|27.52|0
1656487330000|2022-06-29 07:22:10|27.62|27.54|27.61|27.53|27.64|27.56|27.61|27.53|12
1656487340000|2022-06-29 07:22:20|27.6|27.52|27.59|27.51|27.6|27.52|27.56|27.48|25
1656487350000|2022-06-29 07:22:30|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1656487360000|2022-06-29 07:22:40|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1656487370000|2022-06-29 07:22:50|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|2
1656487380000|2022-06-29 07:23:00|27.6|27.52|27.61|27.53|27.61|27.53|27.59|27.51|0
1656487390000|2022-06-29 07:23:10|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1656487410000|2022-06-29 07:23:30|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|2
1656487420000|2022-06-29 07:23:40|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|0
1656487430000|2022-06-29 07:23:50|27.61|27.53|27.6|27.52|27.61|27.53|27.6|27.52|0
1656487440000|2022-06-29 07:24:00|27.59|27.51|27.59|27.51|27.6|27.52|27.59|27.51|0
1656487450000|2022-06-29 07:24:10|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|25
1656487470000|2022-06-29 07:24:30|||||||||4
1656487480000|2022-06-29 07:24:40|||||||||1
1656487490000|2022-06-29 07:24:50|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1656487500000|2022-06-29 07:25:00|||||||||1
1656487540000|2022-06-29 07:25:40|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|2
1656487550000|2022-06-29 07:25:50|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|20
1656487570000|2022-06-29 07:26:10|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|4
1656487590000|2022-06-29 07:26:30|27.63|27.55|27.6|27.52|27.63|27.55|27.6|27.52|0
1656487600000|2022-06-29 07:26:40|27.64|27.56|27.64|27.56|27.64|27.56|27.6|27.52|0
1656487620000|2022-06-29 07:27:00|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1656487630000|2022-06-29 07:27:10|27.6|27.52|27.6|27.52|27.6|27.52|27.59|27.51|9
1656487640000|2022-06-29 07:27:20|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|0
1656487650000|2022-06-29 07:27:30|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1656487670000|2022-06-29 07:27:50|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1656487680000|2022-06-29 07:28:00|27.63|27.55|27.59|27.51|27.63|27.55|27.59|27.51|0
1656487700000|2022-06-29 07:28:20|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|0
1656487710000|2022-06-29 07:28:30|27.55|27.47|27.54|27.46|27.58|27.5|27.54|27.46|0
1656487720000|2022-06-29 07:28:40|27.56|27.48|27.55|27.47|27.56|27.48|27.54|27.46|0
1656487730000|2022-06-29 07:28:50|27.56|27.48|27.59|27.51|27.59|27.51|27.55|27.47|0
1656487740000|2022-06-29 07:29:00|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1656487750000|2022-06-29 07:29:10|27.55|27.47|27.59|27.51|27.59|27.51|27.54|27.46|6
1656487790000|2022-06-29 07:29:50|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|0
1656487800000|2022-06-29 07:30:00|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1656487810000|2022-06-29 07:30:10|27.6|27.52|27.64|27.56|27.64|27.56|27.59|27.51|23
1656487820000|2022-06-29 07:30:20|||||||||2
1656487840000|2022-06-29 07:30:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|33
1656487860000|2022-06-29 07:31:00|27.68|27.6|27.68|27.6|27.69|27.61|27.68|27.6|0
1656487870000|2022-06-29 07:31:10|27.67|27.59|27.67|27.59|27.68|27.6|27.67|27.59|0
1656487880000|2022-06-29 07:31:20|27.68|27.6|27.69|27.61|27.72|27.64|27.68|27.6|38
1656487890000|2022-06-29 07:31:30|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|0
1656487900000|2022-06-29 07:31:40|27.68|27.6|27.68|27.6|27.68|27.6|27.67|27.59|15
1656487910000|2022-06-29 07:31:50|27.69|27.61|27.72|27.64|27.72|27.64|27.68|27.6|1
1656487960000|2022-06-29 07:32:40|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|10
1656487980000|2022-06-29 07:33:00|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|8
1656487990000|2022-06-29 07:33:10|27.69|27.61|27.72|27.64|27.72|27.64|27.67|27.59|47
1656488000000|2022-06-29 07:33:20|27.7|27.62|27.68|27.6|27.72|27.64|27.67|27.59|73
1656488010000|2022-06-29 07:33:30|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1656488020000|2022-06-29 07:33:40|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1656488030000|2022-06-29 07:33:50|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1656488040000|2022-06-29 07:34:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656488050000|2022-06-29 07:34:10|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1656488060000|2022-06-29 07:34:20|27.69|27.61|27.67|27.59|27.7|27.62|27.67|27.59|0
1656488100000|2022-06-29 07:35:00|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|1
1656488120000|2022-06-29 07:35:20|27.63|27.55|27.67|27.59|27.67|27.59|27.63|27.55|10
1656488130000|2022-06-29 07:35:30|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|9
1656488160000|2022-06-29 07:36:00|27.63|27.55|27.67|27.59|27.67|27.59|27.63|27.55|32
1656488190000|2022-06-29 07:36:30|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1656488200000|2022-06-29 07:36:40|||||||||15
1656488210000|2022-06-29 07:36:50|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1656488220000|2022-06-29 07:37:00|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|4
1656488230000|2022-06-29 07:37:10|27.62|27.54|27.63|27.55|27.65|27.57|27.62|27.54|0
1656488240000|2022-06-29 07:37:20|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1656488280000|2022-06-29 07:38:00|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|0
1656488290000|2022-06-29 07:38:10|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1656488300000|2022-06-29 07:38:20|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|29
1656488310000|2022-06-29 07:38:30|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|42
1656488320000|2022-06-29 07:38:40|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|0
1656488330000|2022-06-29 07:38:50|27.54|27.46|27.52|27.44|27.57|27.49|27.52|27.44|0
1656488360000|2022-06-29 07:39:20|27.53|27.45|27.57|27.49|27.57|27.49|27.52|27.44|0
1656488370000|2022-06-29 07:39:30|27.55|27.47|27.57|27.49|27.57|27.49|27.52|27.44|0
1656488400000|2022-06-29 07:40:00|27.55|27.47|27.57|27.49|27.57|27.49|27.53|27.45|6
1656488440000|2022-06-29 07:40:40|27.55|27.47|27.53|27.45|27.57|27.49|27.53|27.45|0
1656488450000|2022-06-29 07:40:50|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656488460000|2022-06-29 07:41:00|27.53|27.45|27.53|27.45|27.55|27.47|27.53|27.45|0
1656488470000|2022-06-29 07:41:10|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|0
1656488490000|2022-06-29 07:41:30|27.55|27.47|27.52|27.44|27.55|27.47|27.52|27.44|0
1656488560000|2022-06-29 07:42:40|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|2
1656488570000|2022-06-29 07:42:50|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|0
1656488600000|2022-06-29 07:43:20|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|4
1656488620000|2022-06-29 07:43:40|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1656488630000|2022-06-29 07:43:50|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656488640000|2022-06-29 07:44:00|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1656488700000|2022-06-29 07:45:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|7
1656488720000|2022-06-29 07:45:20|27.55|27.47|27.52|27.44|27.57|27.49|27.52|27.44|50
1656488730000|2022-06-29 07:45:30|27.53|27.45|27.55|27.47|27.57|27.49|27.53|27.45|2
1656488740000|2022-06-29 07:45:40|27.54|27.46|27.53|27.45|27.55|27.47|27.52|27.44|0
1656488750000|2022-06-29 07:45:50|27.52|27.44|27.49|27.41|27.53|27.45|27.48|27.4|23
1656488760000|2022-06-29 07:46:00|27.5|27.42|27.52|27.44|27.52|27.44|27.5|27.42|0
1656488770000|2022-06-29 07:46:10|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|83
1656488780000|2022-06-29 07:46:20|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1656488840000|2022-06-29 07:47:20|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|2
1656488850000|2022-06-29 07:47:30|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|0
1656488860000|2022-06-29 07:47:40|27.53|27.45|27.54|27.46|27.54|27.46|27.52|27.44|21
1656488870000|2022-06-29 07:47:50|27.55|27.47|27.57|27.49|27.57|27.49|27.55|27.47|0
1656488920000|2022-06-29 07:48:40|27.58|27.5|27.59|27.51|27.59|27.51|27.57|27.49|12
1656488940000|2022-06-29 07:49:00|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|4
1656488950000|2022-06-29 07:49:10|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|13
1656488960000|2022-06-29 07:49:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1656488970000|2022-06-29 07:49:30|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|0
1656488980000|2022-06-29 07:49:40|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1656489010000|2022-06-29 07:50:10|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1656489020000|2022-06-29 07:50:20|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|74
1656489030000|2022-06-29 07:50:30|27.57|27.49|27.53|27.45|27.57|27.49|27.53|27.45|8
1656489040000|2022-06-29 07:50:40|27.57|27.49|27.57|27.49|27.57|27.49|27.55|27.47|0
1656489060000|2022-06-29 07:51:00|27.58|27.5|27.58|27.5|27.59|27.51|27.57|27.49|0
1656489070000|2022-06-29 07:51:10|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|0
1656489090000|2022-06-29 07:51:30|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|0
1656489100000|2022-06-29 07:51:40|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|0
1656489120000|2022-06-29 07:52:00|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1656489170000|2022-06-29 07:52:50|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1656489180000|2022-06-29 07:53:00|27.59|27.51|27.58|27.5|27.62|27.54|27.58|27.5|24
1656489190000|2022-06-29 07:53:10|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|2
1656489200000|2022-06-29 07:53:20|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|0
1656489220000|2022-06-29 07:53:40|27.59|27.51|27.59|27.51|27.6|27.52|27.58|27.5|33
1656489240000|2022-06-29 07:54:00|27.58|27.5|27.58|27.5|27.59|27.51|27.58|27.5|2
1656489250000|2022-06-29 07:54:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656489270000|2022-06-29 07:54:30|27.6|27.52|27.6|27.52|27.62|27.54|27.59|27.51|0
1656489280000|2022-06-29 07:54:40|27.62|27.54|27.63|27.55|27.64|27.56|27.62|27.54|29
1656489290000|2022-06-29 07:54:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656489310000|2022-06-29 07:55:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1656489320000|2022-06-29 07:55:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656489330000|2022-06-29 07:55:30|27.63|27.55|27.62|27.54|27.64|27.56|27.62|27.54|0
1656489370000|2022-06-29 07:56:10|27.63|27.55|27.64|27.56|27.64|27.56|27.62|27.54|11
1656489390000|2022-06-29 07:56:30|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1656489400000|2022-06-29 07:56:40|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|0
1656489410000|2022-06-29 07:56:50|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1656489420000|2022-06-29 07:57:00|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|0
1656489430000|2022-06-29 07:57:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656489460000|2022-06-29 07:57:40|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|4
1656489470000|2022-06-29 07:57:50|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|0
1656489480000|2022-06-29 07:58:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1656489490000|2022-06-29 07:58:10|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|0
1656489500000|2022-06-29 07:58:20|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1656489510000|2022-06-29 07:58:30|27.68|27.6|27.68|27.6|27.68|27.6|27.65|27.57|13
1656489520000|2022-06-29 07:58:40|27.67|27.59|27.68|27.6|27.68|27.6|27.65|27.57|0
1656489540000|2022-06-29 07:59:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|10
1656489560000|2022-06-29 07:59:20|27.72|27.64|27.72|27.64|27.72|27.64|27.69|27.61|3
1656489570000|2022-06-29 07:59:30|27.7|27.62|27.74|27.66|27.74|27.66|27.7|27.62|12
1656489580000|2022-06-29 07:59:40|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1656489590000|2022-06-29 07:59:50|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1656489600000|2022-06-29 08:00:00|27.74|27.66|27.7|27.62|27.74|27.66|27.69|27.61|3
1656489610000|2022-06-29 08:00:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656489620000|2022-06-29 08:00:20|27.7|27.62|27.74|27.66|27.74|27.66|27.69|27.61|6
1656489630000|2022-06-29 08:00:30|27.73|27.65|27.74|27.66|27.74|27.66|27.72|27.64|3
1656489640000|2022-06-29 08:00:40|27.73|27.65|27.72|27.64|27.74|27.66|27.7|27.62|0
1656489650000|2022-06-29 08:00:50|27.7|27.62|27.7|27.62|27.72|27.64|27.7|27.62|0
1656489660000|2022-06-29 08:01:00|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|0
1656489670000|2022-06-29 08:01:10|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|5
1656489680000|2022-06-29 08:01:20|27.7|27.62|27.72|27.64|27.73|27.65|27.7|27.62|11
1656489690000|2022-06-29 08:01:30|27.7|27.62|27.74|27.66|27.74|27.66|27.7|27.62|0
1656489720000|2022-06-29 08:02:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|3
1656489740000|2022-06-29 08:02:20|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1656489760000|2022-06-29 08:02:40|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|6
1656489770000|2022-06-29 08:02:50|27.68|27.6|27.65|27.57|27.69|27.61|27.65|27.57|2
1656489780000|2022-06-29 08:03:00|27.67|27.59|27.68|27.6|27.69|27.61|27.65|27.57|2
1656489790000|2022-06-29 08:03:10|27.67|27.59|27.68|27.6|27.69|27.61|27.65|27.57|2
1656489800000|2022-06-29 08:03:20|27.69|27.61|27.69|27.61|27.69|27.61|27.68|27.6|2
1656489810000|2022-06-29 08:03:30|27.67|27.59|27.65|27.57|27.67|27.59|27.64|27.56|2
1656489820000|2022-06-29 08:03:40|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1656489830000|2022-06-29 08:03:50|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|7
1656489840000|2022-06-29 08:04:00|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|0
1656489850000|2022-06-29 08:04:10|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1656489860000|2022-06-29 08:04:20|27.64|27.56|27.65|27.57|27.65|27.57|27.63|27.55|11
1656489870000|2022-06-29 08:04:30|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1656489890000|2022-06-29 08:04:50|27.64|27.56|27.65|27.57|27.65|27.57|27.63|27.55|5
1656489900000|2022-06-29 08:05:00|27.64|27.56|27.68|27.6|27.68|27.6|27.64|27.56|17
1656489910000|2022-06-29 08:05:10|27.65|27.57|27.69|27.61|27.69|27.61|27.65|27.57|0
1656489920000|2022-06-29 08:05:20|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|32
1656489930000|2022-06-29 08:05:30|27.65|27.57|27.64|27.56|27.67|27.59|27.64|27.56|0
1656489940000|2022-06-29 08:05:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|12
1656489950000|2022-06-29 08:05:50|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|2
1656489960000|2022-06-29 08:06:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656489970000|2022-06-29 08:06:10|27.6|27.52|27.6|27.52|27.62|27.54|27.59|27.51|0
1656489980000|2022-06-29 08:06:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656489990000|2022-06-29 08:06:30|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|0
1656490000000|2022-06-29 08:06:40|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1656490010000|2022-06-29 08:06:50|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1656490020000|2022-06-29 08:07:00|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1656490030000|2022-06-29 08:07:10|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1656490040000|2022-06-29 08:07:20|27.6|27.52|27.59|27.51|27.6|27.52|27.59|27.51|7
1656490050000|2022-06-29 08:07:30|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1656490070000|2022-06-29 08:07:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|4
1656490080000|2022-06-29 08:08:00|27.63|27.55|27.6|27.52|27.63|27.55|27.6|27.52|4
1656490090000|2022-06-29 08:08:10|27.62|27.54|27.62|27.54|27.62|27.54|27.6|27.52|0
1656490100000|2022-06-29 08:08:20|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|45
1656490110000|2022-06-29 08:08:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656490120000|2022-06-29 08:08:40|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|11
1656490130000|2022-06-29 08:08:50|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1656490140000|2022-06-29 08:09:00|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1656490150000|2022-06-29 08:09:10|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|0
1656490160000|2022-06-29 08:09:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656490170000|2022-06-29 08:09:30|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|0
1656490180000|2022-06-29 08:09:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656490200000|2022-06-29 08:10:00|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|9
1656490210000|2022-06-29 08:10:10|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1656490220000|2022-06-29 08:10:20|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1656490370000|2022-06-29 08:12:50|||||||||1
1656490380000|2022-06-29 08:13:00|27.59|27.51|27.6|27.52|27.62|27.54|27.59|27.51|18
1656490390000|2022-06-29 08:13:10|27.62|27.54|27.62|27.54|27.64|27.56|27.6|27.52|18
1656490400000|2022-06-29 08:13:20|27.6|27.52|27.6|27.52|27.62|27.54|27.59|27.51|0
1656490410000|2022-06-29 08:13:30|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|0
1656490420000|2022-06-29 08:13:40|27.6|27.52|27.62|27.54|27.63|27.55|27.6|27.52|1
1656490440000|2022-06-29 08:14:00|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|0
1656490450000|2022-06-29 08:14:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656490500000|2022-06-29 08:15:00|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1656490590000|2022-06-29 08:16:30|27.65|27.57|27.69|27.61|27.69|27.61|27.65|27.57|15
1656490620000|2022-06-29 08:17:00|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|4
1656490630000|2022-06-29 08:17:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|1
1656490710000|2022-06-29 08:18:30|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|2
1656490730000|2022-06-29 08:18:50|27.65|27.57|27.65|27.57|27.67|27.59|27.65|27.57|0
1656490740000|2022-06-29 08:19:00|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|0
1656490750000|2022-06-29 08:19:10|27.64|27.56|27.65|27.57|27.65|27.57|27.64|27.56|0
1656490760000|2022-06-29 08:19:20|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|0
1656490780000|2022-06-29 08:19:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|7
1656490790000|2022-06-29 08:19:50|27.67|27.59|27.68|27.6|27.68|27.6|27.67|27.59|0
1656490800000|2022-06-29 08:20:00|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1656490830000|2022-06-29 08:20:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|3
1656490840000|2022-06-29 08:20:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|11
1656490850000|2022-06-29 08:20:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656490890000|2022-06-29 08:21:30|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|5
1656490910000|2022-06-29 08:21:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1656490920000|2022-06-29 08:22:00|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|1
1656490930000|2022-06-29 08:22:10|||||||||4
1656490940000|2022-06-29 08:22:20|27.67|27.59|27.67|27.59|27.67|27.59|27.65|27.57|4
1656490950000|2022-06-29 08:22:30|27.65|27.57|27.64|27.56|27.67|27.59|27.64|27.56|0
1656490960000|2022-06-29 08:22:40|27.65|27.57|27.64|27.56|27.65|27.57|27.63|27.55|17
1656490980000|2022-06-29 08:23:00|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1656490990000|2022-06-29 08:23:10|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1656491000000|2022-06-29 08:23:20|27.65|27.57|27.65|27.57|27.68|27.6|27.65|27.57|10
1656491010000|2022-06-29 08:23:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656491090000|2022-06-29 08:24:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1656491100000|2022-06-29 08:25:00|27.67|27.59|27.67|27.59|27.67|27.59|27.64|27.56|12
1656491110000|2022-06-29 08:25:10|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|0
1656491130000|2022-06-29 08:25:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656491160000|2022-06-29 08:26:00|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|3
1656491170000|2022-06-29 08:26:10|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1656491180000|2022-06-29 08:26:20|27.63|27.55|27.62|27.54|27.64|27.56|27.62|27.54|0
1656491190000|2022-06-29 08:26:30|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|0
1656491200000|2022-06-29 08:26:40|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656491210000|2022-06-29 08:26:50|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1656491270000|2022-06-29 08:27:50|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|3
1656491290000|2022-06-29 08:28:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656491370000|2022-06-29 08:29:30|27.63|27.55|27.62|27.54|27.63|27.55|27.6|27.52|4
1656491380000|2022-06-29 08:29:40|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|0
1656491390000|2022-06-29 08:29:50|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|0
1656491400000|2022-06-29 08:30:00|27.63|27.55|27.62|27.54|27.64|27.56|27.59|27.51|0
1656491420000|2022-06-29 08:30:20|27.6|27.52|27.62|27.54|27.62|27.54|27.59|27.51|0
1656491450000|2022-06-29 08:30:50|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|0
1656491460000|2022-06-29 08:31:00|27.59|27.51|27.58|27.5|27.59|27.51|27.58|27.5|3
1656491470000|2022-06-29 08:31:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656491570000|2022-06-29 08:32:50|||||||||62
1656491580000|2022-06-29 08:33:00|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|59
1656491590000|2022-06-29 08:33:10|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1656491700000|2022-06-29 08:35:00|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|31
1656491710000|2022-06-29 08:35:10|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|0
1656491720000|2022-06-29 08:35:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656491740000|2022-06-29 08:35:40|27.62|27.54|27.62|27.54|27.63|27.55|27.6|27.52|3
1656491750000|2022-06-29 08:35:50|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|5
1656491760000|2022-06-29 08:36:00|27.63|27.55|27.64|27.56|27.64|27.56|27.63|27.55|0
1656491800000|2022-06-29 08:36:40|||||||||15
1656491840000|2022-06-29 08:37:20|27.59|27.51|27.59|27.51|27.6|27.52|27.59|27.51|6
1656491850000|2022-06-29 08:37:30|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|6
1656491860000|2022-06-29 08:37:40|27.57|27.49|27.57|27.49|27.57|27.49|27.54|27.46|7
1656491870000|2022-06-29 08:37:50|27.55|27.47|27.54|27.46|27.57|27.49|27.54|27.46|0
1656491880000|2022-06-29 08:38:00|27.55|27.47|27.54|27.46|27.55|27.47|27.54|27.46|0
1656491970000|2022-06-29 08:39:30|||||||||4
1656491990000|2022-06-29 08:39:50|27.58|27.5|27.58|27.5|27.59|27.51|27.58|27.5|25
1656492000000|2022-06-29 08:40:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656492010000|2022-06-29 08:40:10|27.58|27.5|27.58|27.5|27.59|27.51|27.54|27.46|5
1656492020000|2022-06-29 08:40:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656492120000|2022-06-29 08:42:00|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|10
1656492140000|2022-06-29 08:42:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656492150000|2022-06-29 08:42:30|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|27
1656492180000|2022-06-29 08:43:00|27.63|27.55|27.62|27.54|27.64|27.56|27.62|27.54|0
1656492210000|2022-06-29 08:43:30|||||||||2
1656492230000|2022-06-29 08:43:50|||||||||2
1656492250000|2022-06-29 08:44:10|||||||||2
1656492260000|2022-06-29 08:44:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656492270000|2022-06-29 08:44:30|27.63|27.55|27.62|27.54|27.64|27.56|27.62|27.54|2
1656492290000|2022-06-29 08:44:50|||||||||2
1656492310000|2022-06-29 08:45:10|||||||||2
1656492330000|2022-06-29 08:45:30|||||||||2
1656492360000|2022-06-29 08:46:00|||||||||2
1656492380000|2022-06-29 08:46:20|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|2
1656492390000|2022-06-29 08:46:30|27.62|27.54|27.62|27.54|27.63|27.55|27.62|27.54|0
1656492400000|2022-06-29 08:46:40|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|7
1656492410000|2022-06-29 08:46:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|5
1656492420000|2022-06-29 08:47:00|27.59|27.51|27.61|27.53|27.61|27.53|27.59|27.51|0
1656492430000|2022-06-29 08:47:10|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|0
1656492440000|2022-06-29 08:47:20|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1656492470000|2022-06-29 08:47:50|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|58
1656492480000|2022-06-29 08:48:00|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|0
1656492490000|2022-06-29 08:48:10|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1656492510000|2022-06-29 08:48:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1656492530000|2022-06-29 08:48:50|27.59|27.51|27.62|27.54|27.62|27.54|27.59|27.51|10
1656492540000|2022-06-29 08:49:00|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|14
1656492550000|2022-06-29 08:49:10|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1656492560000|2022-06-29 08:49:20|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1656492650000|2022-06-29 08:50:50|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1656492670000|2022-06-29 08:51:10|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|21
1656492680000|2022-06-29 08:51:20|27.59|27.51|27.59|27.51|27.61|27.53|27.59|27.51|0
1656492700000|2022-06-29 08:51:40|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1656492860000|2022-06-29 08:54:20|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1656492900000|2022-06-29 08:55:00|||||||||4
1656492960000|2022-06-29 08:56:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|30
1656492970000|2022-06-29 08:56:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1656492980000|2022-06-29 08:56:20|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|25
1656492990000|2022-06-29 08:56:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1656493000000|2022-06-29 08:56:40|27.54|27.46|27.58|27.5|27.58|27.5|27.54|27.46|0
1656493010000|2022-06-29 08:56:50|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1656493020000|2022-06-29 08:57:00|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1656493050000|2022-06-29 08:57:30|27.58|27.5|27.58|27.5|27.58|27.5|27.57|27.49|3
1656493060000|2022-06-29 08:57:40|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|0
1656493070000|2022-06-29 08:57:50|27.58|27.5|27.55|27.47|27.58|27.5|27.55|27.47|0
1656493080000|2022-06-29 08:58:00|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|0
1656493090000|2022-06-29 08:58:10|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|0
1656493100000|2022-06-29 08:58:20|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1656493110000|2022-06-29 08:58:30|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|0
1656493120000|2022-06-29 08:58:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656493140000|2022-06-29 08:59:00|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|3
1656493150000|2022-06-29 08:59:10|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|0
1656493160000|2022-06-29 08:59:20|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656493170000|2022-06-29 08:59:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|0
1656493180000|2022-06-29 08:59:40|27.55|27.47|27.59|27.51|27.59|27.51|27.55|27.47|0
1656493230000|2022-06-29 09:00:30|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|11
1656493240000|2022-06-29 09:00:40|27.58|27.5|27.59|27.51|27.59|27.51|27.58|27.5|0
1656493260000|2022-06-29 09:01:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|3
1656493270000|2022-06-29 09:01:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656493290000|2022-06-29 09:01:30|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|13
1656493300000|2022-06-29 09:01:40|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|7
1656493310000|2022-06-29 09:01:50|||||||||2
1656493340000|2022-06-29 09:02:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|189
1656493350000|2022-06-29 09:02:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656493370000|2022-06-29 09:02:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|23
1656493390000|2022-06-29 09:03:10|||||||||2
1656493420000|2022-06-29 09:03:40|||||||||2
1656493460000|2022-06-29 09:04:20|||||||||2
1656493470000|2022-06-29 09:04:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|6
1656493490000|2022-06-29 09:04:50|||||||||2
1656493520000|2022-06-29 09:05:20|||||||||2
1656493550000|2022-06-29 09:05:50|||||||||2
1656493570000|2022-06-29 09:06:10|||||||||2
1656493580000|2022-06-29 09:06:20|||||||||1
1656493600000|2022-06-29 09:06:40|||||||||2
1656493620000|2022-06-29 09:07:00|||||||||2
1656493650000|2022-06-29 09:07:30|||||||||2
1656493680000|2022-06-29 09:08:00|||||||||2
1656493700000|2022-06-29 09:08:20|||||||||2
1656493730000|2022-06-29 09:08:50|||||||||2
1656493770000|2022-06-29 09:09:30|||||||||2
1656493800000|2022-06-29 09:10:00|||||||||44
1656493870000|2022-06-29 09:11:10|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|6
1656493910000|2022-06-29 09:11:50|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|2
1656493920000|2022-06-29 09:12:00|||||||||3
1656493930000|2022-06-29 09:12:10|27.6|27.52|27.61|27.53|27.61|27.53|27.57|27.49|6
1656493940000|2022-06-29 09:12:20|27.59|27.51|27.58|27.5|27.62|27.54|27.58|27.5|0
1656493960000|2022-06-29 09:12:40|27.6|27.52|27.6|27.52|27.6|27.52|27.58|27.5|0
1656493970000|2022-06-29 09:12:50|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|0
1656493980000|2022-06-29 09:13:00|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|1
1656494060000|2022-06-29 09:14:20|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|39
1656494110000|2022-06-29 09:15:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|5
1656494150000|2022-06-29 09:15:50|||||||||8
1656494160000|2022-06-29 09:16:00|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|14
1656494290000|2022-06-29 09:18:10|27.67|27.59|27.64|27.56|27.67|27.59|27.62|27.54|46
1656494300000|2022-06-29 09:18:20|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1656494310000|2022-06-29 09:18:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656494350000|2022-06-29 09:19:10|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|1
1656494360000|2022-06-29 09:19:20|27.66|27.58|27.66|27.58|27.67|27.59|27.66|27.58|0
1656494370000|2022-06-29 09:19:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1656494410000|2022-06-29 09:20:10|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1656494420000|2022-06-29 09:20:20|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1656494440000|2022-06-29 09:20:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1656494460000|2022-06-29 09:21:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1656494470000|2022-06-29 09:21:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1656494490000|2022-06-29 09:21:30|||||||||2
1656494500000|2022-06-29 09:21:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1656494580000|2022-06-29 09:23:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|10
1656494590000|2022-06-29 09:23:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656494600000|2022-06-29 09:23:20|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1656494680000|2022-06-29 09:24:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1656494690000|2022-06-29 09:24:50|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|218
1656494700000|2022-06-29 09:25:00|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|56
1656494710000|2022-06-29 09:25:10|27.71|27.63|27.75|27.67|27.75|27.67|27.7|27.62|142
1656494720000|2022-06-29 09:25:20|27.72|27.64|27.7|27.62|27.75|27.67|27.7|27.62|0
1656494730000|2022-06-29 09:25:30|27.72|27.64|27.72|27.64|27.75|27.67|27.72|27.64|84
1656494740000|2022-06-29 09:25:40|27.71|27.63|27.75|27.67|27.75|27.67|27.7|27.62|63
1656494810000|2022-06-29 09:26:50|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|11
1656494820000|2022-06-29 09:27:00|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|0
1656494880000|2022-06-29 09:28:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|15
1656494890000|2022-06-29 09:28:10|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1656494900000|2022-06-29 09:28:20|27.71|27.63|27.71|27.63|27.71|27.63|27.7|27.62|0
1656494920000|2022-06-29 09:28:40|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656494930000|2022-06-29 09:28:50|27.71|27.63|27.78|27.7|27.78|27.7|27.71|27.63|41
1656494940000|2022-06-29 09:29:00|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|4
1656494970000|2022-06-29 09:29:30|27.72|27.64|27.74|27.66|27.74|27.66|27.71|27.63|58
1656494980000|2022-06-29 09:29:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656495040000|2022-06-29 09:30:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1656495050000|2022-06-29 09:30:50|27.79|27.71|27.79|27.71|27.8|27.72|27.77|27.69|0
1656495060000|2022-06-29 09:31:00|27.8|27.72|27.8|27.72|27.8|27.72|27.79|27.71|0
1656495160000|2022-06-29 09:32:40|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1656495270000|2022-06-29 09:34:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|33
1656495310000|2022-06-29 09:35:10|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1656495380000|2022-06-29 09:36:20|27.84|27.76|27.85|27.77|27.85|27.77|27.83|27.75|0
1656495390000|2022-06-29 09:36:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656495400000|2022-06-29 09:36:40|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1656495410000|2022-06-29 09:36:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656495420000|2022-06-29 09:37:00|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|0
1656495430000|2022-06-29 09:37:10|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1656495440000|2022-06-29 09:37:20|27.84|27.76|27.84|27.76|27.84|27.76|27.83|27.75|0
1656495460000|2022-06-29 09:37:40|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|0
1656495470000|2022-06-29 09:37:50|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|0
1656495490000|2022-06-29 09:38:10|||||||||10
1656495510000|2022-06-29 09:38:30|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|0
1656495520000|2022-06-29 09:38:40|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|0
1656495530000|2022-06-29 09:38:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|15
1656495540000|2022-06-29 09:39:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|48
1656495570000|2022-06-29 09:39:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|20
1656495620000|2022-06-29 09:40:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656495760000|2022-06-29 09:42:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|42
1656495780000|2022-06-29 09:43:00|27.88|27.8|27.88|27.8|27.88|27.8|27.85|27.77|28
1656495790000|2022-06-29 09:43:10|27.86|27.78|27.85|27.77|27.88|27.8|27.85|27.77|0
1656495800000|2022-06-29 09:43:20|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|2
1656495920000|2022-06-29 09:45:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656495980000|2022-06-29 09:46:20|27.89|27.81|27.93|27.85|27.93|27.85|27.89|27.81|48
1656495990000|2022-06-29 09:46:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|63
1656496000000|2022-06-29 09:46:40|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|0
1656496010000|2022-06-29 09:46:50|27.96|27.88|27.93|27.85|27.96|27.88|27.93|27.85|80
1656496030000|2022-06-29 09:47:10|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|36
1656496040000|2022-06-29 09:47:20|27.9|27.82|27.9|27.82|27.93|27.85|27.89|27.81|12
1656496050000|2022-06-29 09:47:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656496070000|2022-06-29 09:47:50|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656496080000|2022-06-29 09:48:00|27.89|27.81|27.88|27.8|27.89|27.81|27.85|27.77|12
1656496090000|2022-06-29 09:48:10|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656496150000|2022-06-29 09:49:10|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|2
1656496160000|2022-06-29 09:49:20|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|0
1656496200000|2022-06-29 09:50:00|27.86|27.78|27.86|27.78|27.86|27.78|27.85|27.77|10
1656496210000|2022-06-29 09:50:10|27.85|27.77|27.85|27.77|27.86|27.78|27.85|27.77|0
1656496220000|2022-06-29 09:50:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|6
1656496230000|2022-06-29 09:50:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|2
1656496240000|2022-06-29 09:50:40|27.86|27.78|27.9|27.82|27.9|27.82|27.85|27.77|0
1656496330000|2022-06-29 09:52:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|4
1656496340000|2022-06-29 09:52:20|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|0
1656496350000|2022-06-29 09:52:30|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1656496360000|2022-06-29 09:52:40|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|26
1656496370000|2022-06-29 09:52:50|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1656496410000|2022-06-29 09:53:30|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1656496420000|2022-06-29 09:53:40|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1656496450000|2022-06-29 09:54:10|27.96|27.88|27.96|27.88|27.96|27.88|27.95|27.87|2
1656496460000|2022-06-29 09:54:20|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1656496470000|2022-06-29 09:54:30|27.98|27.9|28.03|27.95|28.03|27.95|27.98|27.9|15
1656496480000|2022-06-29 09:54:40|28.08|28|28.04|27.96|28.08|28|28.03|27.95|35
1656496490000|2022-06-29 09:54:50|28.03|27.95|28.04|27.96|28.06|27.98|28.03|27.95|0
1656496500000|2022-06-29 09:55:00|28.05|27.97|28.03|27.95|28.05|27.97|28.01|27.93|1
1656496520000|2022-06-29 09:55:20|28.01|27.93|28.03|27.95|28.04|27.96|28.01|27.93|0
1656496530000|2022-06-29 09:55:30|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1656496560000|2022-06-29 09:56:00|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|6
1656496570000|2022-06-29 09:56:10|28.05|27.97|28.08|28|28.08|28|28.05|27.97|0
1656496580000|2022-06-29 09:56:20|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1656496610000|2022-06-29 09:56:50|28.09|28.01|28.08|28|28.09|28.01|28.08|28|9
1656496770000|2022-06-29 09:59:30|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|25
1656496780000|2022-06-29 09:59:40|28.1|28.02|28.13|28.05|28.13|28.05|28.08|28|0
1656496790000|2022-06-29 09:59:50|28.1|28.02|28.09|28.01|28.1|28.02|28.08|28|1
1656496800000|2022-06-29 10:00:00|28.08|28|28.06|27.98|28.08|28|28.06|27.98|34
1656496810000|2022-06-29 10:00:10|28.08|28|28.06|27.98|28.08|28|28.03|27.95|14
1656496820000|2022-06-29 10:00:20|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1656496830000|2022-06-29 10:00:30|28.04|27.96|28.08|28|28.08|28|28.04|27.96|44
1656496840000|2022-06-29 10:00:40|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|16
1656496850000|2022-06-29 10:00:50|28.04|27.96|28.01|27.93|28.04|27.96|28.01|27.93|33
1656496860000|2022-06-29 10:01:00|28|27.92|28|27.92|28|27.92|28|27.92|0
1656496870000|2022-06-29 10:01:10|||||||||10
1656496910000|2022-06-29 10:01:50|||||||||1
1656497070000|2022-06-29 10:04:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|15
1656497080000|2022-06-29 10:04:40|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1656497090000|2022-06-29 10:04:50|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1656497100000|2022-06-29 10:05:00|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|7
1656497130000|2022-06-29 10:05:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1656497220000|2022-06-29 10:07:00|||||||||65
1656497230000|2022-06-29 10:07:10|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|9
1656497240000|2022-06-29 10:07:20|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1656497260000|2022-06-29 10:07:40|27.9|27.82|27.89|27.81|27.91|27.83|27.88|27.8|15
1656497270000|2022-06-29 10:07:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|2
1656497310000|2022-06-29 10:08:30|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|2
1656497320000|2022-06-29 10:08:40|27.89|27.81|27.89|27.81|27.91|27.83|27.88|27.8|0
1656497330000|2022-06-29 10:08:50|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|0
1656497350000|2022-06-29 10:09:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|8
1656497360000|2022-06-29 10:09:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1656497370000|2022-06-29 10:09:30|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1656497400000|2022-06-29 10:10:00|27.88|27.8|27.91|27.83|27.92|27.84|27.88|27.8|19
1656497410000|2022-06-29 10:10:10|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656497420000|2022-06-29 10:10:20|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|0
1656497450000|2022-06-29 10:10:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656497470000|2022-06-29 10:11:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656497480000|2022-06-29 10:11:20|27.89|27.81|27.89|27.81|27.91|27.83|27.88|27.8|13
1656497520000|2022-06-29 10:12:00|27.92|27.84|27.92|27.84|27.92|27.84|27.89|27.81|20
1656497530000|2022-06-29 10:12:10|27.93|27.85|27.93|27.85|27.96|27.88|27.93|27.85|9
1656497540000|2022-06-29 10:12:20|27.92|27.84|27.96|27.88|27.96|27.88|27.92|27.84|4
1656497550000|2022-06-29 10:12:30|27.95|27.87|27.94|27.86|27.96|27.88|27.92|27.84|11
1656497570000|2022-06-29 10:12:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|8
1656497590000|2022-06-29 10:13:10|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|39
1656497620000|2022-06-29 10:13:40|||||||||9
1656497640000|2022-06-29 10:14:00|28.01|27.93|28|27.92|28.02|27.94|28|27.92|8
1656497650000|2022-06-29 10:14:10|28.01|27.93|27.97|27.89|28.01|27.93|27.97|27.89|17
1656497730000|2022-06-29 10:15:30|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|9
1656497740000|2022-06-29 10:15:40|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|0
1656497750000|2022-06-29 10:15:50|27.97|27.89|27.93|27.85|27.97|27.89|27.93|27.85|6
1656497760000|2022-06-29 10:16:00|27.95|27.87|27.97|27.89|27.97|27.89|27.92|27.84|28
1656497790000|2022-06-29 10:16:30|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|9
1656497800000|2022-06-29 10:16:40|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|37
1656497810000|2022-06-29 10:16:50|27.97|27.89|27.97|27.89|27.97|27.89|27.96|27.88|0
1656497820000|2022-06-29 10:17:00|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|0
1656497850000|2022-06-29 10:17:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|5
1656497860000|2022-06-29 10:17:40|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|2
1656497870000|2022-06-29 10:17:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1656497900000|2022-06-29 10:18:20|28|27.92|28|27.92|28|27.92|28|27.92|17
1656497920000|2022-06-29 10:18:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1656497930000|2022-06-29 10:18:50|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1656497950000|2022-06-29 10:19:10|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1656497990000|2022-06-29 10:19:50|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1656498030000|2022-06-29 10:20:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|2
1656498040000|2022-06-29 10:20:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1656498070000|2022-06-29 10:21:10|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1656498110000|2022-06-29 10:21:50|27.92|27.84|27.94|27.86|27.94|27.86|27.92|27.84|6
1656498120000|2022-06-29 10:22:00|27.95|27.87|27.94|27.86|27.95|27.87|27.92|27.84|7
1656498130000|2022-06-29 10:22:10|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|0
1656498140000|2022-06-29 10:22:20|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1656498150000|2022-06-29 10:22:30|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1656498160000|2022-06-29 10:22:40|27.94|27.86|27.92|27.84|27.95|27.87|27.92|27.84|3
1656498180000|2022-06-29 10:23:00|27.94|27.86|27.95|27.87|27.96|27.88|27.94|27.86|3
1656498210000|2022-06-29 10:23:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1656498220000|2022-06-29 10:23:40|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|0
1656498230000|2022-06-29 10:23:50|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1656498240000|2022-06-29 10:24:00|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1656498250000|2022-06-29 10:24:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1656498260000|2022-06-29 10:24:20|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|4
1656498270000|2022-06-29 10:24:30|28|27.92|28.01|27.93|28.01|27.93|28|27.92|0
1656498280000|2022-06-29 10:24:40|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1656498290000|2022-06-29 10:24:50|28.01|27.93|28.01|27.93|28.01|27.93|28|27.92|0
1656498300000|2022-06-29 10:25:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1656498310000|2022-06-29 10:25:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|2
1656498320000|2022-06-29 10:25:20|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|3
1656498380000|2022-06-29 10:26:20|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|1
1656498390000|2022-06-29 10:26:30|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|2
1656498400000|2022-06-29 10:26:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|2
1656498420000|2022-06-29 10:27:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1656498430000|2022-06-29 10:27:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1656498440000|2022-06-29 10:27:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656498450000|2022-06-29 10:27:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1656498490000|2022-06-29 10:28:10|28.02|27.94|28.02|27.94|28.05|27.97|28.02|27.94|42
1656498510000|2022-06-29 10:28:30|28|27.92|28|27.92|28|27.92|28|27.92|0
1656498520000|2022-06-29 10:28:40|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1656498530000|2022-06-29 10:28:50|28|27.92|27.99|27.91|28|27.92|27.99|27.91|0
1656498540000|2022-06-29 10:29:00|28|27.92|28|27.92|28|27.92|27.99|27.91|0
1656498550000|2022-06-29 10:29:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1656498560000|2022-06-29 10:29:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1656498590000|2022-06-29 10:29:50|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|20
1656498600000|2022-06-29 10:30:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|8
1656498620000|2022-06-29 10:30:20|28.05|27.97|28.04|27.96|28.05|27.97|28.02|27.94|2
1656498630000|2022-06-29 10:30:30|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1656498640000|2022-06-29 10:30:40|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1656498650000|2022-06-29 10:30:50|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1656498660000|2022-06-29 10:31:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1656498700000|2022-06-29 10:31:40|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1656498710000|2022-06-29 10:31:50|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1656498730000|2022-06-29 10:32:10|28.05|27.97|28.02|27.94|28.05|27.97|28.02|27.94|0
1656498740000|2022-06-29 10:32:20|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|3
1656498750000|2022-06-29 10:32:30|28|27.92|28|27.92|28|27.92|28|27.92|0
1656498770000|2022-06-29 10:32:50|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1656498800000|2022-06-29 10:33:20|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|7
1656498820000|2022-06-29 10:33:40|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|2
1656498840000|2022-06-29 10:34:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1656498880000|2022-06-29 10:34:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1656498890000|2022-06-29 10:34:50|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|21
1656498900000|2022-06-29 10:35:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1656498910000|2022-06-29 10:35:10|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1656498930000|2022-06-29 10:35:30|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|7
1656498940000|2022-06-29 10:35:40|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|1
1656498960000|2022-06-29 10:36:00|28.04|27.96|28.05|27.97|28.05|27.97|28.02|27.94|13
1656498990000|2022-06-29 10:36:30|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|22
1656499000000|2022-06-29 10:36:40|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1656499010000|2022-06-29 10:36:50|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1656499070000|2022-06-29 10:37:50|28.09|28.01|28.07|27.99|28.09|28.01|28.07|27.99|12
1656499130000|2022-06-29 10:38:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|13
1656499170000|2022-06-29 10:39:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|63
1656499200000|2022-06-29 10:40:00|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|32
1656499230000|2022-06-29 10:40:30|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|25
1656499330000|2022-06-29 10:42:10|28.14|28.06|28.11|28.03|28.15|28.07|28.11|28.03|83
1656499350000|2022-06-29 10:42:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1656499360000|2022-06-29 10:42:40|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|0
1656499370000|2022-06-29 10:42:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|10
1656499380000|2022-06-29 10:43:00|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|2
1656499390000|2022-06-29 10:43:10|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|0
1656499400000|2022-06-29 10:43:20|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|9
1656499410000|2022-06-29 10:43:30|28.12|28.04|28.1|28.02|28.14|28.06|28.1|28.02|0
1656499420000|2022-06-29 10:43:40|28.09|28.01|28.1|28.02|28.1|28.02|28.09|28.01|5
1656499460000|2022-06-29 10:44:20|||||||||1
1656499480000|2022-06-29 10:44:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1656499490000|2022-06-29 10:44:50|28.14|28.06|28.15|28.07|28.15|28.07|28.12|28.04|7
1656499510000|2022-06-29 10:45:10|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1656499560000|2022-06-29 10:46:00|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|207
1656499570000|2022-06-29 10:46:10|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1656499580000|2022-06-29 10:46:20|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|31
1656499610000|2022-06-29 10:46:50|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1656499620000|2022-06-29 10:47:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656499630000|2022-06-29 10:47:10|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1656499640000|2022-06-29 10:47:20|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|1
1656499650000|2022-06-29 10:47:30|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1656499750000|2022-06-29 10:49:10|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|0
1656499760000|2022-06-29 10:49:20|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656499770000|2022-06-29 10:49:30|28.16|28.08|28.18|28.1|28.18|28.1|28.15|28.07|48
1656499790000|2022-06-29 10:49:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1656499800000|2022-06-29 10:50:00|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|26
1656499810000|2022-06-29 10:50:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656499820000|2022-06-29 10:50:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|10
1656499830000|2022-06-29 10:50:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656499840000|2022-06-29 10:50:40|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|4
1656499850000|2022-06-29 10:50:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656499860000|2022-06-29 10:51:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1656499880000|2022-06-29 10:51:20|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|1
1656499890000|2022-06-29 10:51:30|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1656499900000|2022-06-29 10:51:40|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|0
1656499910000|2022-06-29 10:51:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656499930000|2022-06-29 10:52:10|28.18|28.1|28.18|28.1|28.18|28.1|28.16|28.08|2
1656500000000|2022-06-29 10:53:20|28.16|28.08|28.15|28.07|28.18|28.1|28.15|28.07|7
1656500010000|2022-06-29 10:53:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1656500020000|2022-06-29 10:53:40|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1656500030000|2022-06-29 10:53:50|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|0
1656500140000|2022-06-29 10:55:40|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|0
1656500160000|2022-06-29 10:56:00|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1656500170000|2022-06-29 10:56:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1656500190000|2022-06-29 10:56:30|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|1
1656500200000|2022-06-29 10:56:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656500230000|2022-06-29 10:57:10|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1656500270000|2022-06-29 10:57:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656500290000|2022-06-29 10:58:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1656500300000|2022-06-29 10:58:20|28.13|28.05|28.11|28.03|28.13|28.05|28.11|28.03|31
1656500310000|2022-06-29 10:58:30|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1656500320000|2022-06-29 10:58:40|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1656500330000|2022-06-29 10:58:50|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|0
1656500350000|2022-06-29 10:59:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1656500360000|2022-06-29 10:59:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656500390000|2022-06-29 10:59:50|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1656500410000|2022-06-29 11:00:10|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1656500430000|2022-06-29 11:00:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656500440000|2022-06-29 11:00:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1656500450000|2022-06-29 11:00:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656500460000|2022-06-29 11:01:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1656500470000|2022-06-29 11:01:10|28.15|28.07|28.15|28.07|28.15|28.07|28.14|28.06|0
1656500490000|2022-06-29 11:01:30|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|3
1656500510000|2022-06-29 11:01:50|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|13
1656500550000|2022-06-29 11:02:30|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1656500560000|2022-06-29 11:02:40|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|0
1656500570000|2022-06-29 11:02:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656500580000|2022-06-29 11:03:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656500600000|2022-06-29 11:03:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1656500620000|2022-06-29 11:03:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656500640000|2022-06-29 11:04:00|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1656500650000|2022-06-29 11:04:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1656500660000|2022-06-29 11:04:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1656500670000|2022-06-29 11:04:30|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1656500680000|2022-06-29 11:04:40|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|0
1656500690000|2022-06-29 11:04:50|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|0
1656500770000|2022-06-29 11:06:10|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1656500810000|2022-06-29 11:06:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656500840000|2022-06-29 11:07:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|1
1656500860000|2022-06-29 11:07:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656500880000|2022-06-29 11:08:00|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1656500910000|2022-06-29 11:08:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|5
1656500920000|2022-06-29 11:08:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656500980000|2022-06-29 11:09:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|3
1656500990000|2022-06-29 11:09:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656501000000|2022-06-29 11:10:00|28.16|28.08|28.18|28.1|28.18|28.1|28.15|28.07|2
1656501010000|2022-06-29 11:10:10|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1656501070000|2022-06-29 11:11:10|28.2|28.12|28.21|28.13|28.23|28.15|28.2|28.12|72
1656501080000|2022-06-29 11:11:20|28.2|28.12|28.18|28.1|28.2|28.12|28.18|28.1|0
1656501100000|2022-06-29 11:11:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1656501110000|2022-06-29 11:11:50|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|46
1656501120000|2022-06-29 11:12:00|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1656501170000|2022-06-29 11:12:50|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|2
1656501180000|2022-06-29 11:13:00|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1656501200000|2022-06-29 11:13:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656501220000|2022-06-29 11:13:40|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1656501230000|2022-06-29 11:13:50|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1656501250000|2022-06-29 11:14:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1656501260000|2022-06-29 11:14:20|28.19|28.11|28.2|28.12|28.2|28.12|28.18|28.1|0
1656501310000|2022-06-29 11:15:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|79
1656501320000|2022-06-29 11:15:20|28.28|28.2|28.28|28.2|28.33|28.25|28.26|28.18|203
1656501340000|2022-06-29 11:15:40|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|20
1656501350000|2022-06-29 11:15:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|4
1656501360000|2022-06-29 11:16:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|63
1656501370000|2022-06-29 11:16:10|28.28|28.2|28.23|28.15|28.28|28.2|28.23|28.15|6
1656501420000|2022-06-29 11:17:00|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|4
1656501430000|2022-06-29 11:17:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1656501440000|2022-06-29 11:17:20|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1656501450000|2022-06-29 11:17:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656501460000|2022-06-29 11:17:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1656501470000|2022-06-29 11:17:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656501480000|2022-06-29 11:18:00|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1656501540000|2022-06-29 11:19:00|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|4
1656501550000|2022-06-29 11:19:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1656501620000|2022-06-29 11:20:20|28.19|28.11|28.18|28.1|28.19|28.11|28.18|28.1|0
1656501630000|2022-06-29 11:20:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656501650000|2022-06-29 11:20:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1656501690000|2022-06-29 11:21:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656501700000|2022-06-29 11:21:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1656501710000|2022-06-29 11:21:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656501800000|2022-06-29 11:23:20|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1656501820000|2022-06-29 11:23:40|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|0
1656501830000|2022-06-29 11:23:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656501840000|2022-06-29 11:24:00|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|0
1656501850000|2022-06-29 11:24:10|28.19|28.11|28.19|28.11|28.2|28.12|28.19|28.11|0
1656501860000|2022-06-29 11:24:20|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1656501870000|2022-06-29 11:24:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656501880000|2022-06-29 11:24:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656501900000|2022-06-29 11:25:00|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1656501910000|2022-06-29 11:25:10|28.18|28.1|28.15|28.07|28.19|28.11|28.15|28.07|12
1656501920000|2022-06-29 11:25:20|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1656501930000|2022-06-29 11:25:30|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|0
1656501980000|2022-06-29 11:26:20|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1656502000000|2022-06-29 11:26:40|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1656502030000|2022-06-29 11:27:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|3
1656502040000|2022-06-29 11:27:20|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1656502050000|2022-06-29 11:27:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|3
1656502060000|2022-06-29 11:27:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1656502090000|2022-06-29 11:28:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656502100000|2022-06-29 11:28:20|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1656502160000|2022-06-29 11:29:20|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1656502170000|2022-06-29 11:29:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1656502200000|2022-06-29 11:30:00|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|0
1656502250000|2022-06-29 11:30:50|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|4
1656502270000|2022-06-29 11:31:10|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|11
1656502280000|2022-06-29 11:31:20|28.13|28.05|28.13|28.05|28.13|28.05|28.11|28.03|3
1656502290000|2022-06-29 11:31:30|28.11|28.03|28.08|28|28.11|28.03|28.08|28|7
1656502300000|2022-06-29 11:31:40|28.09|28.01|28.09|28.01|28.1|28.02|28.09|28.01|0
1656502320000|2022-06-29 11:32:00|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1656502330000|2022-06-29 11:32:10|28.08|28|28.09|28.01|28.09|28.01|28.08|28|1
1656502340000|2022-06-29 11:32:20|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1656502350000|2022-06-29 11:32:30|28.08|28|28.09|28.01|28.1|28.02|28.08|28|0
1656502360000|2022-06-29 11:32:40|28.08|28|28.08|28|28.08|28|28.08|28|30
1656502380000|2022-06-29 11:33:00|||||||||2
1656502390000|2022-06-29 11:33:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|8
1656502400000|2022-06-29 11:33:20|28.08|28|28.08|28|28.08|28|28.08|28|0
1656502430000|2022-06-29 11:33:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1656502440000|2022-06-29 11:34:00|28.09|28.01|28.08|28|28.1|28.02|28.08|28|0
1656502450000|2022-06-29 11:34:10|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1656502470000|2022-06-29 11:34:30|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1656502500000|2022-06-29 11:35:00|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|4
1656502510000|2022-06-29 11:35:10|28.11|28.03|28.08|28|28.11|28.03|28.08|28|0
1656502610000|2022-06-29 11:36:50|||||||||13
1656502630000|2022-06-29 11:37:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|21
1656502640000|2022-06-29 11:37:20|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|5
1656502680000|2022-06-29 11:38:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1656502690000|2022-06-29 11:38:10|||||||||2
1656502700000|2022-06-29 11:38:20|28.03|27.95|28|27.92|28.04|27.96|28|27.92|114
1656502710000|2022-06-29 11:38:30|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|56
1656502720000|2022-06-29 11:38:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1656502730000|2022-06-29 11:38:50|28.04|27.96|28.03|27.95|28.04|27.96|28.01|27.93|22
1656502750000|2022-06-29 11:39:10|28.01|27.93|28|27.92|28.01|27.93|28|27.92|0
1656502760000|2022-06-29 11:39:20|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|2
1656502770000|2022-06-29 11:39:30|28.03|27.95|28|27.92|28.03|27.95|28|27.92|15
1656502820000|2022-06-29 11:40:20|||||||||1
1656503090000|2022-06-29 11:44:50|||||||||1
1656503180000|2022-06-29 11:46:20|||||||||4
1656503190000|2022-06-29 11:46:30|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|60
1656503230000|2022-06-29 11:47:10|||||||||2
1656503260000|2022-06-29 11:47:40|28|27.92|28|27.92|28|27.92|28|27.92|6
1656503300000|2022-06-29 11:48:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|25
1656503320000|2022-06-29 11:48:40|||||||||2
1656503350000|2022-06-29 11:49:10|||||||||1
1656503410000|2022-06-29 11:50:10|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1656503430000|2022-06-29 11:50:30|28|27.92|27.99|27.91|28|27.92|27.99|27.91|7
1656503440000|2022-06-29 11:50:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1656503550000|2022-06-29 11:52:30|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|0
1656503560000|2022-06-29 11:52:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|2
1656503580000|2022-06-29 11:53:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|43
1656503590000|2022-06-29 11:53:10|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1656503600000|2022-06-29 11:53:20|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|0
1656503610000|2022-06-29 11:53:30|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|3
1656503620000|2022-06-29 11:53:40|27.92|27.84|27.92|27.84|27.94|27.86|27.92|27.84|99
1656503660000|2022-06-29 11:54:20|27.91|27.83|27.87|27.79|27.91|27.83|27.87|27.79|30
1656503670000|2022-06-29 11:54:30|||||||||2
1656503700000|2022-06-29 11:55:00|||||||||2
1656503750000|2022-06-29 11:55:50|||||||||21
1656503830000|2022-06-29 11:57:10|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|44
1656503840000|2022-06-29 11:57:20|27.83|27.75|27.84|27.76|27.84|27.76|27.82|27.74|0
1656503870000|2022-06-29 11:57:50|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1656503880000|2022-06-29 11:58:00|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1656503890000|2022-06-29 11:58:10|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|2
1656503920000|2022-06-29 11:58:40|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1656503930000|2022-06-29 11:58:50|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|0
1656503940000|2022-06-29 11:59:00|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1656503950000|2022-06-29 11:59:10|27.82|27.74|27.82|27.74|27.83|27.75|27.82|27.74|0
1656503960000|2022-06-29 11:59:20|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|38
1656503980000|2022-06-29 11:59:40|27.84|27.76|27.86|27.78|27.87|27.79|27.84|27.76|5
1656503990000|2022-06-29 11:59:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1656504000000|2022-06-29 12:00:00|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|3
1656504010000|2022-06-29 12:00:10|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|0
1656504020000|2022-06-29 12:00:20|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|3
1656504030000|2022-06-29 12:00:30|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656504060000|2022-06-29 12:01:00|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|9
1656504070000|2022-06-29 12:01:10|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1656504080000|2022-06-29 12:01:20|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|2
1656504090000|2022-06-29 12:01:30|27.82|27.74|27.79|27.71|27.82|27.74|27.79|27.71|6
1656504100000|2022-06-29 12:01:40|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|13
1656504110000|2022-06-29 12:01:50|27.78|27.7|27.77|27.69|27.79|27.71|27.77|27.69|0
1656504120000|2022-06-29 12:02:00|27.74|27.66|27.76|27.68|27.77|27.69|27.74|27.66|54
1656504130000|2022-06-29 12:02:10|27.77|27.69|27.77|27.69|27.78|27.7|27.74|27.66|30
1656504140000|2022-06-29 12:02:20|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1656504150000|2022-06-29 12:02:30|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|5
1656504180000|2022-06-29 12:03:00|||||||||8
1656504190000|2022-06-29 12:03:10|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|9
1656504220000|2022-06-29 12:03:40|||||||||2
1656504230000|2022-06-29 12:03:50|27.76|27.68|27.74|27.66|27.77|27.69|27.74|27.66|22
1656504240000|2022-06-29 12:04:00|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|0
1656504250000|2022-06-29 12:04:10|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|2
1656504260000|2022-06-29 12:04:20|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1656504270000|2022-06-29 12:04:30|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|0
1656504280000|2022-06-29 12:04:40|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1656504290000|2022-06-29 12:04:50|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1656504310000|2022-06-29 12:05:10|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|11
1656504320000|2022-06-29 12:05:20|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|1
1656504330000|2022-06-29 12:05:30|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|3
1656504350000|2022-06-29 12:05:50|27.73|27.65|27.72|27.64|27.74|27.66|27.72|27.64|0
1656504360000|2022-06-29 12:06:00|||||||||8
1656504370000|2022-06-29 12:06:10|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|21
1656504380000|2022-06-29 12:06:20|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|22
1656504390000|2022-06-29 12:06:30|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|0
1656504410000|2022-06-29 12:06:50|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|10
1656504420000|2022-06-29 12:07:00|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|23
1656504430000|2022-06-29 12:07:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|1
1656504440000|2022-06-29 12:07:20|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|0
1656504470000|2022-06-29 12:07:50|||||||||2
1656504510000|2022-06-29 12:08:30|27.73|27.65|27.73|27.65|27.74|27.66|27.72|27.64|0
1656504520000|2022-06-29 12:08:40|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1656504530000|2022-06-29 12:08:50|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|3
1656504560000|2022-06-29 12:09:20|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1656504570000|2022-06-29 12:09:30|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|66
1656504580000|2022-06-29 12:09:40|27.76|27.68|27.77|27.69|27.77|27.69|27.74|27.66|42
1656504610000|2022-06-29 12:10:10|27.76|27.68|27.76|27.68|27.76|27.68|27.74|27.66|4
1656504620000|2022-06-29 12:10:20|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|1
1656504630000|2022-06-29 12:10:30|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|5
1656504640000|2022-06-29 12:10:40|27.76|27.68|27.74|27.66|27.77|27.69|27.74|27.66|1
1656504660000|2022-06-29 12:11:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|2
1656504670000|2022-06-29 12:11:10|27.76|27.68|27.76|27.68|27.76|27.68|27.74|27.66|4
1656504680000|2022-06-29 12:11:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656504770000|2022-06-29 12:12:50|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1656504780000|2022-06-29 12:13:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1656504820000|2022-06-29 12:13:40|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|2
1656504830000|2022-06-29 12:13:50|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1656504840000|2022-06-29 12:14:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|25
1656504850000|2022-06-29 12:14:10|||||||||2
1656504880000|2022-06-29 12:14:40|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|8
1656504890000|2022-06-29 12:14:50|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|0
1656504910000|2022-06-29 12:15:10|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1656504920000|2022-06-29 12:15:20|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|7
1656504940000|2022-06-29 12:15:40|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1656504990000|2022-06-29 12:16:30|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1656505020000|2022-06-29 12:17:00|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|9
1656505050000|2022-06-29 12:17:30|27.67|27.59|27.68|27.6|27.69|27.61|27.67|27.59|0
1656505060000|2022-06-29 12:17:40|27.69|27.61|27.69|27.61|27.69|27.61|27.67|27.59|0
1656505120000|2022-06-29 12:18:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|33
1656505130000|2022-06-29 12:18:50|||||||||2
1656505140000|2022-06-29 12:19:00|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|1
1656505150000|2022-06-29 12:19:10|27.71|27.63|27.71|27.63|27.72|27.64|27.71|27.63|0
1656505160000|2022-06-29 12:19:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1656505180000|2022-06-29 12:19:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|1
1656505190000|2022-06-29 12:19:50|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|4
1656505200000|2022-06-29 12:20:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|3
1656505220000|2022-06-29 12:20:20|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|23
1656505230000|2022-06-29 12:20:30|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|3
1656505250000|2022-06-29 12:20:50|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1656505260000|2022-06-29 12:21:00|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|0
1656505270000|2022-06-29 12:21:10|27.71|27.63|27.71|27.63|27.71|27.63|27.69|27.61|0
1656505280000|2022-06-29 12:21:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1656505290000|2022-06-29 12:21:30|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|1
1656505300000|2022-06-29 12:21:40|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1656505310000|2022-06-29 12:21:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|2
1656505330000|2022-06-29 12:22:10|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656505340000|2022-06-29 12:22:20|||||||||2
1656505350000|2022-06-29 12:22:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1656505370000|2022-06-29 12:22:50|27.74|27.66|27.77|27.69|27.77|27.69|27.74|27.66|2
1656505380000|2022-06-29 12:23:00|27.76|27.68|27.74|27.66|27.77|27.69|27.74|27.66|33
1656505390000|2022-06-29 12:23:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|5
1656505400000|2022-06-29 12:23:20|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|11
1656505420000|2022-06-29 12:23:40|27.81|27.73|27.78|27.7|27.82|27.74|27.78|27.7|64
1656505430000|2022-06-29 12:23:50|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|1
1656505440000|2022-06-29 12:24:00|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1656505450000|2022-06-29 12:24:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|5
1656505470000|2022-06-29 12:24:30|||||||||2
1656505620000|2022-06-29 12:27:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|1
1656505640000|2022-06-29 12:27:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656505670000|2022-06-29 12:27:50|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|2
1656505730000|2022-06-29 12:28:50|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1656505750000|2022-06-29 12:29:10|||||||||3
1656505770000|2022-06-29 12:29:30|||||||||4
1656505800000|2022-06-29 12:30:00|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1656505810000|2022-06-29 12:30:10|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|15
1656505820000|2022-06-29 12:30:20|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|2
1656505840000|2022-06-29 12:30:40|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|20
1656505860000|2022-06-29 12:31:00|27.83|27.75|27.83|27.75|27.84|27.76|27.81|27.73|56
1656505870000|2022-06-29 12:31:10|27.82|27.74|27.82|27.74|27.83|27.75|27.81|27.73|4
1656505880000|2022-06-29 12:31:20|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656505890000|2022-06-29 12:31:30|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|45
1656505920000|2022-06-29 12:32:00|27.91|27.83|27.92|27.84|27.92|27.84|27.88|27.8|96
1656505930000|2022-06-29 12:32:10|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|4
1656505940000|2022-06-29 12:32:20|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|7
1656505950000|2022-06-29 12:32:30|27.97|27.89|27.96|27.88|27.97|27.89|27.95|27.87|1
1656505960000|2022-06-29 12:32:40|27.97|27.89|27.96|27.88|27.97|27.89|27.96|27.88|8
1656505970000|2022-06-29 12:32:50|27.92|27.84|27.97|27.89|27.97|27.89|27.92|27.84|4
1656506000000|2022-06-29 12:33:20|||||||||4
1656506010000|2022-06-29 12:33:30|27.96|27.88|27.96|27.88|27.97|27.89|27.94|27.86|26
1656506020000|2022-06-29 12:33:40|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|0
1656506030000|2022-06-29 12:33:50|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|0
1656506040000|2022-06-29 12:34:00|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|19
1656506080000|2022-06-29 12:34:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|14
1656506090000|2022-06-29 12:34:50|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|28
1656506100000|2022-06-29 12:35:00|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|1
1656506110000|2022-06-29 12:35:10|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|5
1656506120000|2022-06-29 12:35:20|27.96|27.88|27.92|27.84|27.97|27.89|27.92|27.84|0
1656506160000|2022-06-29 12:36:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656506170000|2022-06-29 12:36:10|27.92|27.84|27.93|27.85|27.94|27.86|27.92|27.84|0
1656506180000|2022-06-29 12:36:20|27.94|27.86|27.97|27.89|27.97|27.89|27.93|27.85|0
1656506190000|2022-06-29 12:36:30|28|27.92|27.97|27.89|28.02|27.94|27.97|27.89|34
1656506220000|2022-06-29 12:37:00|||||||||1
1656506230000|2022-06-29 12:37:10|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|18
1656506240000|2022-06-29 12:37:20|27.96|27.88|27.92|27.84|27.96|27.88|27.92|27.84|0
1656506250000|2022-06-29 12:37:30|27.97|27.89|27.93|27.85|27.97|27.89|27.93|27.85|4
1656506260000|2022-06-29 12:37:40|27.95|27.87|27.92|27.84|27.97|27.89|27.92|27.84|0
1656506270000|2022-06-29 12:37:50|27.93|27.85|27.94|27.86|27.96|27.88|27.93|27.85|0
1656506280000|2022-06-29 12:38:00|27.96|27.88|27.96|27.88|27.96|27.88|27.93|27.85|0
1656506290000|2022-06-29 12:38:10|27.94|27.86|27.97|27.89|27.97|27.89|27.94|27.86|0
1656506320000|2022-06-29 12:38:40|28|27.92|28|27.92|28|27.92|28|27.92|22
1656506330000|2022-06-29 12:38:50|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1656506340000|2022-06-29 12:39:00|28.01|27.93|28.02|27.94|28.02|27.94|28|27.92|11
1656506360000|2022-06-29 12:39:20|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|0
1656506370000|2022-06-29 12:39:30|28.01|27.93|28.02|27.94|28.02|27.94|27.97|27.89|6
1656506400000|2022-06-29 12:40:00|28|27.92|27.97|27.89|28|27.92|27.97|27.89|0
1656506430000|2022-06-29 12:40:30|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|3
1656506440000|2022-06-29 12:40:40|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|2
1656506520000|2022-06-29 12:42:00|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|16
1656506530000|2022-06-29 12:42:10|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|6
1656506550000|2022-06-29 12:42:30|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|6
1656506560000|2022-06-29 12:42:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1656506580000|2022-06-29 12:43:00|27.96|27.88|27.92|27.84|27.96|27.88|27.92|27.84|30
1656506650000|2022-06-29 12:44:10|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|11
1656506660000|2022-06-29 12:44:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1656506690000|2022-06-29 12:44:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|14
1656506700000|2022-06-29 12:45:00|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1656506750000|2022-06-29 12:45:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|2
1656506760000|2022-06-29 12:46:00|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|2
1656506820000|2022-06-29 12:47:00|27.84|27.76|27.83|27.75|27.86|27.78|27.83|27.75|0
1656506830000|2022-06-29 12:47:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656506860000|2022-06-29 12:47:40|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1656506880000|2022-06-29 12:48:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656506890000|2022-06-29 12:48:10|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1656506900000|2022-06-29 12:48:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656506910000|2022-06-29 12:48:30|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|0
1656506920000|2022-06-29 12:48:40|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|2
1656506940000|2022-06-29 12:49:00|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1656506950000|2022-06-29 12:49:10|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|0
1656506960000|2022-06-29 12:49:20|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|0
1656506970000|2022-06-29 12:49:30|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|23
1656507030000|2022-06-29 12:50:30|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|19
1656507050000|2022-06-29 12:50:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|6
1656507060000|2022-06-29 12:51:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|2
1656507070000|2022-06-29 12:51:10|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|10
1656507080000|2022-06-29 12:51:20|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1656507090000|2022-06-29 12:51:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1656507100000|2022-06-29 12:51:40|27.82|27.74|27.81|27.73|27.82|27.74|27.79|27.71|2
1656507110000|2022-06-29 12:51:50|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1656507120000|2022-06-29 12:52:00|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|0
1656507140000|2022-06-29 12:52:20|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|28
1656507150000|2022-06-29 12:52:30|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|1
1656507300000|2022-06-29 12:55:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|29
1656507330000|2022-06-29 12:55:30|27.81|27.73|27.82|27.74|27.82|27.74|27.79|27.71|6
1656507360000|2022-06-29 12:56:00|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|31
1656507370000|2022-06-29 12:56:10|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1656507400000|2022-06-29 12:56:40|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|0
1656507410000|2022-06-29 12:56:50|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|0
1656507420000|2022-06-29 12:57:00|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|0
1656507470000|2022-06-29 12:57:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656507480000|2022-06-29 12:58:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|57
1656507500000|2022-06-29 12:58:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656507520000|2022-06-29 12:58:40|27.79|27.71|27.81|27.73|27.82|27.74|27.79|27.71|58
1656507530000|2022-06-29 12:58:50|27.82|27.74|27.82|27.74|27.82|27.74|27.81|27.73|2
1656507540000|2022-06-29 12:59:00|27.81|27.73|27.79|27.71|27.82|27.74|27.79|27.71|0
1656507560000|2022-06-29 12:59:20|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|0
1656507570000|2022-06-29 12:59:30|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|0
1656507580000|2022-06-29 12:59:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1656507590000|2022-06-29 12:59:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656507600000|2022-06-29 13:00:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|2
1656507610000|2022-06-29 13:00:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656507640000|2022-06-29 13:00:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|68
1656507660000|2022-06-29 13:01:00|27.77|27.69|27.78|27.7|27.79|27.71|27.77|27.69|0
1656507670000|2022-06-29 13:01:10|27.77|27.69|27.74|27.66|27.78|27.7|27.74|27.66|62
1656507680000|2022-06-29 13:01:20|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|65
1656507700000|2022-06-29 13:01:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1656507730000|2022-06-29 13:02:10|27.78|27.7|27.79|27.71|27.79|27.71|27.77|27.69|1
1656507740000|2022-06-29 13:02:20|27.78|27.7|27.78|27.7|27.79|27.71|27.78|27.7|0
1656507760000|2022-06-29 13:02:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1656507820000|2022-06-29 13:03:40|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|1
1656507830000|2022-06-29 13:03:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1656507900000|2022-06-29 13:05:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|13
1656507910000|2022-06-29 13:05:10|27.76|27.68|27.77|27.69|27.77|27.69|27.74|27.66|24
1656507960000|2022-06-29 13:06:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|12
1656507970000|2022-06-29 13:06:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|6
1656508020000|2022-06-29 13:07:00|27.74|27.66|27.74|27.66|27.74|27.66|27.73|27.65|12
1656508070000|2022-06-29 13:07:50|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|8
1656508160000|2022-06-29 13:09:20|27.74|27.66|27.72|27.64|27.74|27.66|27.72|27.64|2
1656508170000|2022-06-29 13:09:30|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1656508180000|2022-06-29 13:09:40|27.72|27.64|27.72|27.64|27.73|27.65|27.72|27.64|0
1656508250000|2022-06-29 13:10:50|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|5
1656508270000|2022-06-29 13:11:10|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1656508280000|2022-06-29 13:11:20|27.71|27.63|27.69|27.61|27.72|27.64|27.69|27.61|25
1656508290000|2022-06-29 13:11:30|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1656508310000|2022-06-29 13:11:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1656508390000|2022-06-29 13:13:10|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|13
1656508400000|2022-06-29 13:13:20|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|2
1656508410000|2022-06-29 13:13:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1656508430000|2022-06-29 13:13:50|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|16
1656508440000|2022-06-29 13:14:00|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|7
1656508450000|2022-06-29 13:14:10|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|3
1656508490000|2022-06-29 13:14:50|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|11
1656508500000|2022-06-29 13:15:00|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1656508520000|2022-06-29 13:15:20|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|126
1656508530000|2022-06-29 13:15:30|||||||||2
1656508560000|2022-06-29 13:16:00|27.74|27.66|27.69|27.61|27.74|27.66|27.69|27.61|5
1656508610000|2022-06-29 13:16:50|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|3
1656508680000|2022-06-29 13:18:00|||||||||3
1656508720000|2022-06-29 13:18:40|27.67|27.59|27.64|27.56|27.67|27.59|27.64|27.56|90
1656508730000|2022-06-29 13:18:50|||||||||10
1656508820000|2022-06-29 13:20:20|||||||||11
1656508910000|2022-06-29 13:21:50|27.68|27.6|27.64|27.56|27.68|27.6|27.64|27.56|128
1656509040000|2022-06-29 13:24:00|27.67|27.59|27.66|27.58|27.67|27.59|27.66|27.58|18
1656509050000|2022-06-29 13:24:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656509090000|2022-06-29 13:24:50|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|103
1656509100000|2022-06-29 13:25:00|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|36
1656509110000|2022-06-29 13:25:10|27.64|27.56|27.64|27.56|27.66|27.58|27.64|27.56|3
1656509120000|2022-06-29 13:25:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|22
1656509130000|2022-06-29 13:25:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1656509140000|2022-06-29 13:25:40|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1656509150000|2022-06-29 13:25:50|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1656509170000|2022-06-29 13:26:10|||||||||2
1656509180000|2022-06-29 13:26:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|4
1656509190000|2022-06-29 13:26:30|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|5
1656509200000|2022-06-29 13:26:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1656509220000|2022-06-29 13:27:00|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1656509240000|2022-06-29 13:27:20|27.67|27.59|27.71|27.63|27.72|27.64|27.67|27.59|37
1656509250000|2022-06-29 13:27:30|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|0
1656509280000|2022-06-29 13:28:00|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|7
1656509290000|2022-06-29 13:28:10|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|42
1656509300000|2022-06-29 13:28:20|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|0
1656509310000|2022-06-29 13:28:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1656509340000|2022-06-29 13:29:00|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|45
1656509350000|2022-06-29 13:29:10|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|4
1656509380000|2022-06-29 13:29:40|27.71|27.63|27.71|27.63|27.72|27.64|27.69|27.61|15
1656509390000|2022-06-29 13:29:50|27.69|27.61|27.69|27.61|27.71|27.63|27.69|27.61|0
1656509400000|2022-06-29 13:30:00|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1656509410000|2022-06-29 13:30:10|27.71|27.63|27.72|27.64|27.74|27.66|27.71|27.63|3
1656509420000|2022-06-29 13:30:20|27.69|27.61|27.69|27.61|27.69|27.61|27.64|27.56|48
1656509430000|2022-06-29 13:30:30|27.71|27.63|27.74|27.66|27.74|27.66|27.69|27.61|1
1656509450000|2022-06-29 13:30:50|27.76|27.68|27.77|27.69|27.79|27.71|27.76|27.68|24
1656509460000|2022-06-29 13:31:00|27.78|27.7|27.79|27.71|27.81|27.73|27.77|27.69|10
1656509470000|2022-06-29 13:31:10|27.81|27.73|27.77|27.69|27.81|27.73|27.77|27.69|12
1656509480000|2022-06-29 13:31:20|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|9
1656509490000|2022-06-29 13:31:30|27.82|27.74|27.84|27.76|27.87|27.79|27.82|27.74|0
1656509500000|2022-06-29 13:31:40|27.87|27.79|27.88|27.8|27.89|27.81|27.87|27.79|40
1656509510000|2022-06-29 13:31:50|27.89|27.81|27.92|27.84|27.92|27.84|27.87|27.79|2
1656509530000|2022-06-29 13:32:10|27.94|27.86|27.97|27.89|27.97|27.89|27.92|27.84|84
1656509540000|2022-06-29 13:32:20|27.98|27.9|28.02|27.94|28.02|27.94|27.97|27.89|21
1656509570000|2022-06-29 13:32:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|7
1656509580000|2022-06-29 13:33:00|28.02|27.94|28.02|27.94|28.02|27.94|28|27.92|10
1656509590000|2022-06-29 13:33:10|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|6
1656509600000|2022-06-29 13:33:20|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|0
1656509610000|2022-06-29 13:33:30|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|129
1656509620000|2022-06-29 13:33:40|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1656509630000|2022-06-29 13:33:50|28.08|28|28.07|27.99|28.12|28.04|28.07|27.99|84
1656509640000|2022-06-29 13:34:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|27
1656509650000|2022-06-29 13:34:10|28.14|28.06|28.15|28.07|28.15|28.07|28.12|28.04|26
1656509660000|2022-06-29 13:34:20|28.14|28.06|28.12|28.04|28.14|28.06|28.12|28.04|11
1656509670000|2022-06-29 13:34:30|28.13|28.05|28.14|28.06|28.15|28.07|28.13|28.05|7
1656509680000|2022-06-29 13:34:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1656509690000|2022-06-29 13:34:50|28.15|28.07|28.14|28.06|28.15|28.07|28.12|28.04|13
1656509700000|2022-06-29 13:35:00|28.15|28.07|28.22|28.14|28.22|28.14|28.14|28.06|13
1656509710000|2022-06-29 13:35:10|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|43
1656509720000|2022-06-29 13:35:20|28.15|28.07|28.09|28.01|28.15|28.07|28.09|28.01|55
1656509730000|2022-06-29 13:35:30|28.1|28.02|28.09|28.01|28.12|28.04|28.09|28.01|46
1656509740000|2022-06-29 13:35:40|28.08|28|28.12|28.04|28.12|28.04|28.08|28|0
1656509750000|2022-06-29 13:35:50|28.1|28.02|28.09|28.01|28.12|28.04|28.08|28|2
1656509760000|2022-06-29 13:36:00|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|13
1656509780000|2022-06-29 13:36:20|28.1|28.02|28.1|28.02|28.12|28.04|28.1|28.02|35
1656509790000|2022-06-29 13:36:30|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|0
1656509810000|2022-06-29 13:36:50|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|0
1656509820000|2022-06-29 13:37:00|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|0
1656509850000|2022-06-29 13:37:30|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|19
1656509860000|2022-06-29 13:37:40|28.08|28|28.05|27.97|28.08|28|28.04|27.96|16
1656509870000|2022-06-29 13:37:50|28.04|27.96|28.02|27.94|28.05|27.97|28.02|27.94|2
1656509880000|2022-06-29 13:38:00|28.04|27.96|28.05|27.97|28.07|27.99|28.04|27.96|9
1656509890000|2022-06-29 13:38:10|28.07|27.99|28.07|27.99|28.07|27.99|28.04|27.96|0
1656509900000|2022-06-29 13:38:20|28.08|28|28.09|28.01|28.09|28.01|28.07|27.99|3
1656509910000|2022-06-29 13:38:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1656509920000|2022-06-29 13:38:40|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1656509930000|2022-06-29 13:38:50|28.07|27.99|28.1|28.02|28.12|28.04|28.07|27.99|5
1656509940000|2022-06-29 13:39:00|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|4
1656509950000|2022-06-29 13:39:10|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1656509960000|2022-06-29 13:39:20|28.13|28.05|28.13|28.05|28.14|28.06|28.12|28.04|3
1656509970000|2022-06-29 13:39:30|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|5
1656509980000|2022-06-29 13:39:40|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1656510000000|2022-06-29 13:40:00|28.15|28.07|28.17|28.09|28.17|28.09|28.14|28.06|19
1656510010000|2022-06-29 13:40:10|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|2
1656510020000|2022-06-29 13:40:20|28.15|28.07|28.17|28.09|28.17|28.09|28.14|28.06|1
1656510040000|2022-06-29 13:40:40|||||||||1
1656510060000|2022-06-29 13:41:00|28.15|28.07|28.18|28.1|28.19|28.11|28.14|28.06|1
1656510070000|2022-06-29 13:41:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656510080000|2022-06-29 13:41:20|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|3
1656510090000|2022-06-29 13:41:30|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|2
1656510100000|2022-06-29 13:41:40|28.18|28.1|28.14|28.06|28.19|28.11|28.14|28.06|0
1656510110000|2022-06-29 13:41:50|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|38
1656510120000|2022-06-29 13:42:00|28.08|28|28.1|28.02|28.12|28.04|28.07|27.99|19
1656510130000|2022-06-29 13:42:10|28.12|28.04|28.07|27.99|28.12|28.04|28.07|27.99|0
1656510150000|2022-06-29 13:42:30|28.08|28|28.1|28.02|28.12|28.04|28.08|28|11
1656510160000|2022-06-29 13:42:40|28.09|28.01|28.12|28.04|28.12|28.04|28.09|28.01|0
1656510190000|2022-06-29 13:43:10|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|21
1656510200000|2022-06-29 13:43:20|28.17|28.09|28.17|28.09|28.18|28.1|28.14|28.06|8
1656510210000|2022-06-29 13:43:30|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1656510220000|2022-06-29 13:43:40|28.15|28.07|28.17|28.09|28.17|28.09|28.14|28.06|0
1656510230000|2022-06-29 13:43:50|28.15|28.07|28.12|28.04|28.17|28.09|28.12|28.04|4
1656510250000|2022-06-29 13:44:10|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|0
1656510260000|2022-06-29 13:44:20|28.12|28.04|28.13|28.05|28.17|28.09|28.12|28.04|13
1656510270000|2022-06-29 13:44:30|28.15|28.07|28.14|28.06|28.17|28.09|28.12|28.04|8
1656510280000|2022-06-29 13:44:40|28.13|28.05|28.12|28.04|28.14|28.06|28.12|28.04|0
1656510290000|2022-06-29 13:44:50|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1656510300000|2022-06-29 13:45:00|28.14|28.06|28.17|28.09|28.19|28.11|28.14|28.06|64
1656510310000|2022-06-29 13:45:10|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|9
1656510330000|2022-06-29 13:45:30|28.21|28.13|28.21|28.13|28.24|28.16|28.19|28.11|6
1656510340000|2022-06-29 13:45:40|28.22|28.14|28.22|28.14|28.24|28.16|28.22|28.14|0
1656510360000|2022-06-29 13:46:00|28.21|28.13|28.17|28.09|28.21|28.13|28.17|28.09|0
1656510370000|2022-06-29 13:46:10|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|2
1656510380000|2022-06-29 13:46:20|28.16|28.08|28.16|28.08|28.17|28.09|28.14|28.06|4
1656510390000|2022-06-29 13:46:30|28.13|28.05|28.13|28.05|28.13|28.05|28.12|28.04|2
1656510400000|2022-06-29 13:46:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|5
1656510420000|2022-06-29 13:47:00|28.15|28.07|28.12|28.04|28.16|28.08|28.12|28.04|7
1656510430000|2022-06-29 13:47:10|28.11|28.03|28.09|28.01|28.12|28.04|28.09|28.01|90
1656510440000|2022-06-29 13:47:20|||||||||123
1656510450000|2022-06-29 13:47:30|28.08|28|28.04|27.96|28.08|28|28.04|27.96|12
1656510460000|2022-06-29 13:47:40|28.05|27.97|28.05|27.97|28.07|27.99|28.05|27.97|0
1656510470000|2022-06-29 13:47:50|28.07|27.99|28.04|27.96|28.08|28|28.04|27.96|0
1656510480000|2022-06-29 13:48:00|28.06|27.98|28.09|28.01|28.09|28.01|28.04|27.96|0
1656510490000|2022-06-29 13:48:10|28.08|28|28.06|27.98|28.08|28|28.04|27.96|7
1656510500000|2022-06-29 13:48:20|28.07|27.99|28.07|27.99|28.09|28.01|28.04|27.96|0
1656510510000|2022-06-29 13:48:30|28.08|28|28.09|28.01|28.09|28.01|28.07|27.99|0
1656510520000|2022-06-29 13:48:40|28.08|28|28.09|28.01|28.09|28.01|28.08|28|56
1656510530000|2022-06-29 13:48:50|28.08|28|28.04|27.96|28.08|28|28.04|27.96|28
1656510540000|2022-06-29 13:49:00|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|15
1656510550000|2022-06-29 13:49:10|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1656510560000|2022-06-29 13:49:20|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|3
1656510570000|2022-06-29 13:49:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1656510580000|2022-06-29 13:49:40|28.04|27.96|28.04|27.96|28.06|27.98|28.04|27.96|0
1656510610000|2022-06-29 13:50:10|28.01|27.93|27.99|27.91|28.03|27.95|27.99|27.91|21
1656510620000|2022-06-29 13:50:20|27.98|27.9|27.99|27.91|27.99|27.91|27.95|27.87|59
1656510630000|2022-06-29 13:50:30|27.98|27.9|27.94|27.86|27.98|27.9|27.94|27.86|10
1656510640000|2022-06-29 13:50:40|27.95|27.87|27.93|27.85|27.95|27.87|27.92|27.84|12
1656510650000|2022-06-29 13:50:50|27.92|27.84|27.89|27.81|27.93|27.85|27.89|27.81|0
1656510660000|2022-06-29 13:51:00|27.9|27.82|27.84|27.76|27.9|27.82|27.84|27.76|16
1656510670000|2022-06-29 13:51:10|27.8|27.72|27.84|27.76|27.84|27.76|27.79|27.71|33
1656510680000|2022-06-29 13:51:20|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|21
1656510690000|2022-06-29 13:51:30|27.78|27.7|27.75|27.67|27.78|27.7|27.74|27.66|28
1656510700000|2022-06-29 13:51:40|27.77|27.69|27.78|27.7|27.79|27.71|27.75|27.67|56
1656510710000|2022-06-29 13:51:50|27.77|27.69|27.71|27.63|27.79|27.71|27.69|27.61|61
1656510720000|2022-06-29 13:52:00|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|0
1656510730000|2022-06-29 13:52:10|27.74|27.66|27.7|27.62|27.74|27.66|27.69|27.61|21
1656510740000|2022-06-29 13:52:20|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|0
1656510750000|2022-06-29 13:52:30|27.67|27.59|27.67|27.59|27.68|27.6|27.64|27.56|28
1656510760000|2022-06-29 13:52:40|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1656510780000|2022-06-29 13:53:00|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|9
1656510790000|2022-06-29 13:53:10|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|1
1656510800000|2022-06-29 13:53:20|27.64|27.56|27.64|27.56|27.67|27.59|27.64|27.56|0
1656510830000|2022-06-29 13:53:50|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1656510840000|2022-06-29 13:54:00|27.66|27.58|27.68|27.6|27.69|27.61|27.64|27.56|17
1656510850000|2022-06-29 13:54:10|27.67|27.59|27.67|27.59|27.68|27.6|27.64|27.56|1
1656510860000|2022-06-29 13:54:20|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1656510880000|2022-06-29 13:54:40|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1656510900000|2022-06-29 13:55:00|27.66|27.58|27.67|27.59|27.69|27.61|27.64|27.56|18
1656510910000|2022-06-29 13:55:10|27.66|27.58|27.69|27.61|27.69|27.61|27.64|27.56|8
1656510920000|2022-06-29 13:55:20|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|17
1656510930000|2022-06-29 13:55:30|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|0
1656510950000|2022-06-29 13:55:50|27.68|27.6|27.69|27.61|27.69|27.61|27.68|27.6|0
1656511000000|2022-06-29 13:56:40|27.7|27.62|27.69|27.61|27.73|27.65|27.69|27.61|3
1656511010000|2022-06-29 13:56:50|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|1
1656511020000|2022-06-29 13:57:00|27.65|27.57|27.64|27.56|27.67|27.59|27.64|27.56|0
1656511030000|2022-06-29 13:57:10|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|6
1656511040000|2022-06-29 13:57:20|27.65|27.57|27.67|27.59|27.68|27.6|27.64|27.56|0
1656511050000|2022-06-29 13:57:30|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1656511070000|2022-06-29 13:57:50|27.68|27.6|27.68|27.6|27.69|27.61|27.64|27.56|4
1656511080000|2022-06-29 13:58:00|27.69|27.61|27.69|27.61|27.69|27.61|27.64|27.56|19
1656511090000|2022-06-29 13:58:10|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|0
1656511100000|2022-06-29 13:58:20|27.69|27.61|27.69|27.61|27.73|27.65|27.69|27.61|0
1656511110000|2022-06-29 13:58:30|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|17
1656511120000|2022-06-29 13:58:40|27.69|27.61|27.69|27.61|27.72|27.64|27.67|27.59|1
1656511130000|2022-06-29 13:58:50|27.71|27.63|27.72|27.64|27.73|27.65|27.69|27.61|3
1656511140000|2022-06-29 13:59:00|27.71|27.63|27.71|27.63|27.72|27.64|27.67|27.59|4
1656511150000|2022-06-29 13:59:10|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|0
1656511160000|2022-06-29 13:59:20|27.68|27.6|27.67|27.59|27.72|27.64|27.67|27.59|13
1656511170000|2022-06-29 13:59:30|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|23
1656511180000|2022-06-29 13:59:40|27.7|27.62|27.7|27.62|27.72|27.64|27.67|27.59|15
1656511190000|2022-06-29 13:59:50|27.67|27.59|27.67|27.59|27.7|27.62|27.67|27.59|41
1656511200000|2022-06-29 14:00:00|27.68|27.6|27.72|27.64|27.72|27.64|27.67|27.59|4
1656511210000|2022-06-29 14:00:10|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|48
1656511220000|2022-06-29 14:00:20|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|1
1656511230000|2022-06-29 14:00:30|27.73|27.65|27.73|27.65|27.75|27.67|27.72|27.64|185
1656511240000|2022-06-29 14:00:40|27.75|27.67|27.72|27.64|27.75|27.67|27.7|27.62|31
1656511250000|2022-06-29 14:00:50|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|17
1656511260000|2022-06-29 14:01:00|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|0
1656511280000|2022-06-29 14:01:20|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|10
1656511290000|2022-06-29 14:01:30|27.73|27.65|27.7|27.62|27.73|27.65|27.67|27.59|6
1656511300000|2022-06-29 14:01:40|27.68|27.6|27.7|27.62|27.7|27.62|27.67|27.59|0
1656511310000|2022-06-29 14:01:50|27.67|27.59|27.68|27.6|27.7|27.62|27.67|27.59|5
1656511320000|2022-06-29 14:02:00|27.67|27.59|27.63|27.55|27.7|27.62|27.63|27.55|16
1656511330000|2022-06-29 14:02:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656511350000|2022-06-29 14:02:30|||||||||1
1656511360000|2022-06-29 14:02:40|27.6|27.52|27.57|27.49|27.6|27.52|27.57|27.49|4
1656511370000|2022-06-29 14:02:50|||||||||2
1656511410000|2022-06-29 14:03:30|27.55|27.47|27.55|27.47|27.57|27.49|27.53|27.45|2
1656511420000|2022-06-29 14:03:40|27.56|27.48|27.57|27.49|27.57|27.49|27.54|27.46|25
1656511450000|2022-06-29 14:04:10|27.58|27.5|27.61|27.53|27.62|27.54|27.58|27.5|6
1656511460000|2022-06-29 14:04:20|27.62|27.54|27.6|27.52|27.62|27.54|27.57|27.49|11
1656511470000|2022-06-29 14:04:30|27.58|27.5|27.57|27.49|27.6|27.52|27.57|27.49|1
1656511480000|2022-06-29 14:04:40|27.6|27.52|27.62|27.54|27.62|27.54|27.57|27.49|0
1656511510000|2022-06-29 14:05:10|27.63|27.55|27.62|27.54|27.65|27.57|27.62|27.54|6
1656511520000|2022-06-29 14:05:20|27.63|27.55|27.62|27.54|27.65|27.57|27.62|27.54|0
1656511530000|2022-06-29 14:05:30|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|1
1656511540000|2022-06-29 14:05:40|27.63|27.55|27.63|27.55|27.65|27.57|27.62|27.54|0
1656511550000|2022-06-29 14:05:50|27.62|27.54|27.62|27.54|27.65|27.57|27.62|27.54|1
1656511560000|2022-06-29 14:06:00|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1656511580000|2022-06-29 14:06:20|27.66|27.58|27.66|27.58|27.66|27.58|27.65|27.57|0
1656511590000|2022-06-29 14:06:30|27.65|27.57|27.65|27.57|27.66|27.58|27.65|27.57|0
1656511600000|2022-06-29 14:06:40|27.66|27.58|27.62|27.54|27.66|27.58|27.62|27.54|7
1656511610000|2022-06-29 14:06:50|27.63|27.55|27.62|27.54|27.65|27.57|27.62|27.54|0
1656511620000|2022-06-29 14:07:00|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|4
1656511650000|2022-06-29 14:07:30|27.68|27.6|27.65|27.57|27.7|27.62|27.65|27.57|3
1656511670000|2022-06-29 14:07:50|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1656511680000|2022-06-29 14:08:00|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1656511690000|2022-06-29 14:08:10|27.67|27.59|27.65|27.57|27.67|27.59|27.63|27.55|3
1656511700000|2022-06-29 14:08:20|27.63|27.55|27.62|27.54|27.65|27.57|27.62|27.54|13
1656511710000|2022-06-29 14:08:30|27.61|27.53|27.63|27.55|27.65|27.57|27.61|27.53|0
1656511720000|2022-06-29 14:08:40|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|0
1656511730000|2022-06-29 14:08:50|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1656511740000|2022-06-29 14:09:00|27.67|27.59|27.7|27.62|27.7|27.62|27.67|27.59|30
1656511780000|2022-06-29 14:09:40|27.68|27.6|27.66|27.58|27.7|27.62|27.65|27.57|1
1656511790000|2022-06-29 14:09:50|27.67|27.59|27.67|27.59|27.7|27.62|27.67|27.59|0
1656511800000|2022-06-29 14:10:00|27.7|27.62|27.7|27.62|27.7|27.62|27.68|27.6|0
1656511810000|2022-06-29 14:10:10|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|2
1656511820000|2022-06-29 14:10:20|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|1
1656511840000|2022-06-29 14:10:40|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1656511850000|2022-06-29 14:10:50|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|0
1656511880000|2022-06-29 14:11:20|27.66|27.58|27.66|27.58|27.67|27.59|27.62|27.54|1
1656511890000|2022-06-29 14:11:30|27.67|27.59|27.62|27.54|27.67|27.59|27.62|27.54|0
1656511900000|2022-06-29 14:11:40|27.61|27.53|27.61|27.53|27.61|27.53|27.58|27.5|0
1656511910000|2022-06-29 14:11:50|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|0
1656511920000|2022-06-29 14:12:00|27.65|27.57|27.65|27.57|27.66|27.58|27.63|27.55|0
1656511930000|2022-06-29 14:12:10|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|3
1656511940000|2022-06-29 14:12:20|27.63|27.55|27.62|27.54|27.65|27.57|27.62|27.54|0
1656511950000|2022-06-29 14:12:30|27.6|27.52|27.6|27.52|27.62|27.54|27.6|27.52|3
1656511960000|2022-06-29 14:12:40|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|0
1656511970000|2022-06-29 14:12:50|27.61|27.53|27.62|27.54|27.62|27.54|27.57|27.49|4
1656511980000|2022-06-29 14:13:00|27.61|27.53|27.58|27.5|27.62|27.54|27.57|27.49|0
1656511990000|2022-06-29 14:13:10|27.57|27.49|27.62|27.54|27.62|27.54|27.57|27.49|1
1656512040000|2022-06-29 14:14:00|27.65|27.57|27.65|27.57|27.65|27.57|27.62|27.54|20
1656512050000|2022-06-29 14:14:10|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|0
1656512060000|2022-06-29 14:14:20|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|2
1656512070000|2022-06-29 14:14:30|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|1
1656512080000|2022-06-29 14:14:40|27.66|27.58|27.62|27.54|27.66|27.58|27.62|27.54|1
1656512090000|2022-06-29 14:14:50|27.63|27.55|27.65|27.57|27.66|27.58|27.63|27.55|10
1656512100000|2022-06-29 14:15:00|27.63|27.55|27.65|27.57|27.65|27.57|27.63|27.55|0
1656512110000|2022-06-29 14:15:10|27.63|27.55|27.65|27.57|27.65|27.57|27.62|27.54|1
1656512130000|2022-06-29 14:15:30|27.66|27.58|27.65|27.57|27.66|27.58|27.65|27.57|0
1656512160000|2022-06-29 14:16:00|27.66|27.58|27.7|27.62|27.7|27.62|27.65|27.57|3
1656512170000|2022-06-29 14:16:10|||||||||1
1656512180000|2022-06-29 14:16:20|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|17
1656512190000|2022-06-29 14:16:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|30
1656512200000|2022-06-29 14:16:40|27.8|27.72|27.8|27.72|27.8|27.72|27.75|27.67|10
1656512210000|2022-06-29 14:16:50|27.83|27.75|27.8|27.72|27.83|27.75|27.8|27.72|17
1656512220000|2022-06-29 14:17:00|27.82|27.74|27.85|27.77|27.85|27.77|27.8|27.72|51
1656512230000|2022-06-29 14:17:10|27.82|27.74|27.81|27.73|27.83|27.75|27.81|27.73|11
1656512240000|2022-06-29 14:17:20|27.82|27.74|27.85|27.77|27.85|27.77|27.81|27.73|1
1656512260000|2022-06-29 14:17:40|27.83|27.75|27.83|27.75|27.85|27.77|27.82|27.74|0
1656512270000|2022-06-29 14:17:50|27.85|27.77|27.85|27.77|27.85|27.77|27.82|27.74|0
1656512280000|2022-06-29 14:18:00|27.82|27.74|27.85|27.77|27.85|27.77|27.82|27.74|0
1656512290000|2022-06-29 14:18:10|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656512300000|2022-06-29 14:18:20|27.83|27.75|27.85|27.77|27.85|27.77|27.82|27.74|0
1656512310000|2022-06-29 14:18:30|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|0
1656512320000|2022-06-29 14:18:40|27.88|27.8|27.87|27.79|27.9|27.82|27.87|27.79|1
1656512330000|2022-06-29 14:18:50|27.85|27.77|27.9|27.82|27.9|27.82|27.85|27.77|0
1656512340000|2022-06-29 14:19:00|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1656512350000|2022-06-29 14:19:10|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1656512370000|2022-06-29 14:19:30|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1656512380000|2022-06-29 14:19:40|27.87|27.79|27.87|27.79|27.88|27.8|27.87|27.79|7
1656512390000|2022-06-29 14:19:50|27.88|27.8|27.88|27.8|27.9|27.82|27.87|27.79|6
1656512400000|2022-06-29 14:20:00|27.87|27.79|27.87|27.79|27.88|27.8|27.87|27.79|0
1656512410000|2022-06-29 14:20:10|27.86|27.78|27.82|27.74|27.86|27.78|27.82|27.74|3
1656512420000|2022-06-29 14:20:20|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|3
1656512430000|2022-06-29 14:20:30|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|0
1656512460000|2022-06-29 14:21:00|27.9|27.82|27.87|27.79|27.9|27.82|27.87|27.79|28
1656512470000|2022-06-29 14:21:10|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|9
1656512480000|2022-06-29 14:21:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1656512490000|2022-06-29 14:21:30|27.86|27.78|27.82|27.74|27.86|27.78|27.82|27.74|0
1656512500000|2022-06-29 14:21:40|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|4
1656512510000|2022-06-29 14:21:50|27.82|27.74|27.82|27.74|27.87|27.79|27.82|27.74|0
1656512520000|2022-06-29 14:22:00|27.85|27.77|27.82|27.74|27.86|27.78|27.82|27.74|4
1656512530000|2022-06-29 14:22:10|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656512540000|2022-06-29 14:22:20|27.86|27.78|27.87|27.79|27.87|27.79|27.83|27.75|0
1656512600000|2022-06-29 14:23:20|27.88|27.8|27.9|27.82|27.9|27.82|27.87|27.79|2
1656512610000|2022-06-29 14:23:30|27.88|27.8|27.87|27.79|27.9|27.82|27.87|27.79|0
1656512620000|2022-06-29 14:23:40|27.88|27.8|27.88|27.8|27.9|27.82|27.87|27.79|0
1656512630000|2022-06-29 14:23:50|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|51
1656512650000|2022-06-29 14:24:10|27.87|27.79|27.85|27.77|27.87|27.79|27.85|27.77|25
1656512660000|2022-06-29 14:24:20|27.86|27.78|27.87|27.79|27.87|27.79|27.85|27.77|0
1656512670000|2022-06-29 14:24:30|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|0
1656512680000|2022-06-29 14:24:40|27.86|27.78|27.86|27.78|27.87|27.79|27.85|27.77|0
1656512690000|2022-06-29 14:24:50|27.85|27.77|27.82|27.74|27.87|27.79|27.82|27.74|10
1656512700000|2022-06-29 14:25:00|27.81|27.73|27.81|27.73|27.82|27.74|27.79|27.71|5
1656512710000|2022-06-29 14:25:10|27.79|27.71|27.77|27.69|27.79|27.71|27.74|27.66|15
1656512720000|2022-06-29 14:25:20|27.76|27.68|27.71|27.63|27.77|27.69|27.71|27.63|1
1656512730000|2022-06-29 14:25:30|27.72|27.64|27.72|27.64|27.72|27.64|27.71|27.63|0
1656512750000|2022-06-29 14:25:50|27.71|27.63|27.69|27.61|27.71|27.63|27.67|27.59|2
1656512760000|2022-06-29 14:26:00|27.71|27.63|27.72|27.64|27.72|27.64|27.69|27.61|8
1656512770000|2022-06-29 14:26:10|27.73|27.65|27.74|27.66|27.74|27.66|27.72|27.64|0
1656512780000|2022-06-29 14:26:20|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1656512790000|2022-06-29 14:26:30|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|5
1656512800000|2022-06-29 14:26:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1656512810000|2022-06-29 14:26:50|27.76|27.68|27.72|27.64|27.77|27.69|27.72|27.64|3
1656512820000|2022-06-29 14:27:00|27.73|27.65|27.72|27.64|27.77|27.69|27.72|27.64|0
1656512830000|2022-06-29 14:27:10|27.76|27.68|27.77|27.69|27.77|27.69|27.75|27.67|20
1656512840000|2022-06-29 14:27:20|27.76|27.68|27.76|27.68|27.76|27.68|27.72|27.64|8
1656512850000|2022-06-29 14:27:30|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|0
1656512890000|2022-06-29 14:28:10|27.78|27.7|27.81|27.73|27.81|27.73|27.77|27.69|0
1656512900000|2022-06-29 14:28:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656512910000|2022-06-29 14:28:30|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|2
1656512920000|2022-06-29 14:28:40|27.81|27.73|27.79|27.71|27.82|27.74|27.79|27.71|0
1656512930000|2022-06-29 14:28:50|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1656512940000|2022-06-29 14:29:00|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1656512950000|2022-06-29 14:29:10|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1656512960000|2022-06-29 14:29:20|27.81|27.73|27.79|27.71|27.83|27.75|27.79|27.71|0
1656512970000|2022-06-29 14:29:30|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1656512990000|2022-06-29 14:29:50|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1656513000000|2022-06-29 14:30:00|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|22
1656513010000|2022-06-29 14:30:10|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1656513020000|2022-06-29 14:30:20|27.79|27.71|27.82|27.74|27.82|27.74|27.78|27.7|78
1656513030000|2022-06-29 14:30:30|27.83|27.75|27.82|27.74|27.84|27.76|27.79|27.71|34
1656513040000|2022-06-29 14:30:40|27.81|27.73|27.79|27.71|27.82|27.74|27.79|27.71|2
1656513050000|2022-06-29 14:30:50|27.81|27.73|27.79|27.71|27.82|27.74|27.79|27.71|0
1656513060000|2022-06-29 14:31:00|27.78|27.7|27.78|27.7|27.79|27.71|27.77|27.69|0
1656513070000|2022-06-29 14:31:10|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1656513080000|2022-06-29 14:31:20|27.79|27.71|27.79|27.71|27.79|27.71|27.77|27.69|9
1656513090000|2022-06-29 14:31:30|27.78|27.7|27.78|27.7|27.79|27.71|27.77|27.69|0
1656513100000|2022-06-29 14:31:40|27.79|27.71|27.78|27.7|27.79|27.71|27.77|27.69|0
1656513110000|2022-06-29 14:31:50|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|26
1656513120000|2022-06-29 14:32:00|27.83|27.75|27.83|27.75|27.86|27.78|27.83|27.75|17
1656513130000|2022-06-29 14:32:10|27.84|27.76|27.87|27.79|27.87|27.79|27.83|27.75|2
1656513140000|2022-06-29 14:32:20|27.86|27.78|27.84|27.76|27.87|27.79|27.84|27.76|11
1656513150000|2022-06-29 14:32:30|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|0
1656513160000|2022-06-29 14:32:40|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|12
1656513180000|2022-06-29 14:33:00|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|1
1656513190000|2022-06-29 14:33:10|27.73|27.65|27.73|27.65|27.74|27.66|27.7|27.62|2
1656513200000|2022-06-29 14:33:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|8
1656513220000|2022-06-29 14:33:40|27.77|27.69|27.79|27.71|27.79|27.71|27.74|27.66|10
1656513230000|2022-06-29 14:33:50|27.78|27.7|27.79|27.71|27.79|27.71|27.77|27.69|13
1656513240000|2022-06-29 14:34:00|27.81|27.73|27.81|27.73|27.82|27.74|27.79|27.71|9
1656513250000|2022-06-29 14:34:10|27.82|27.74|27.79|27.71|27.82|27.74|27.79|27.71|0
1656513270000|2022-06-29 14:34:30|27.76|27.68|27.79|27.71|27.79|27.71|27.74|27.66|14
1656513280000|2022-06-29 14:34:40|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|9
1656513290000|2022-06-29 14:34:50|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|14
1656513300000|2022-06-29 14:35:00|27.81|27.73|27.83|27.75|27.84|27.76|27.81|27.73|0
1656513310000|2022-06-29 14:35:10|27.82|27.74|27.82|27.74|27.84|27.76|27.82|27.74|0
1656513320000|2022-06-29 14:35:20|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|39
1656513330000|2022-06-29 14:35:30|27.84|27.76|27.84|27.76|27.87|27.79|27.84|27.76|21
1656513340000|2022-06-29 14:35:40|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1656513350000|2022-06-29 14:35:50|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1656513360000|2022-06-29 14:36:00|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|6
1656513380000|2022-06-29 14:36:20|27.86|27.78|27.87|27.79|27.87|27.79|27.84|27.76|10
1656513390000|2022-06-29 14:36:30|27.86|27.78|27.84|27.76|27.87|27.79|27.82|27.74|0
1656513400000|2022-06-29 14:36:40|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1656513410000|2022-06-29 14:36:50|||||||||8
1656513420000|2022-06-29 14:37:00|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|6
1656513430000|2022-06-29 14:37:10|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1656513440000|2022-06-29 14:37:20|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|11
1656513470000|2022-06-29 14:37:50|||||||||8
1656513500000|2022-06-29 14:38:20|||||||||12
1656513520000|2022-06-29 14:38:40|27.91|27.83|27.89|27.81|27.91|27.83|27.87|27.79|7
1656513530000|2022-06-29 14:38:50|27.88|27.8|27.88|27.8|27.89|27.81|27.87|27.79|34
1656513540000|2022-06-29 14:39:00|27.89|27.81|27.89|27.81|27.89|27.81|27.88|27.8|0
1656513550000|2022-06-29 14:39:10|27.88|27.8|27.84|27.76|27.88|27.8|27.84|27.76|7
1656513570000|2022-06-29 14:39:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656513580000|2022-06-29 14:39:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656513590000|2022-06-29 14:39:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|8
1656513600000|2022-06-29 14:40:00|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|26
1656513610000|2022-06-29 14:40:10|27.83|27.75|27.83|27.75|27.83|27.75|27.82|27.74|0
1656513620000|2022-06-29 14:40:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656513630000|2022-06-29 14:40:30|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656513640000|2022-06-29 14:40:40|27.83|27.75|27.79|27.71|27.83|27.75|27.79|27.71|12
1656513660000|2022-06-29 14:41:00|27.78|27.7|27.77|27.69|27.79|27.71|27.77|27.69|0
1656513670000|2022-06-29 14:41:10|27.78|27.7|27.79|27.71|27.81|27.73|27.78|27.7|12
1656513680000|2022-06-29 14:41:20|27.81|27.73|27.82|27.74|27.82|27.74|27.79|27.71|11
1656513700000|2022-06-29 14:41:40|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|2
1656513710000|2022-06-29 14:41:50|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1656513720000|2022-06-29 14:42:00|27.81|27.73|27.82|27.74|27.82|27.74|27.79|27.71|0
1656513730000|2022-06-29 14:42:10|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|16
1656513740000|2022-06-29 14:42:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|11
1656513750000|2022-06-29 14:42:30|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1656513760000|2022-06-29 14:42:40|27.69|27.61|27.74|27.66|27.74|27.66|27.69|27.61|43
1656513770000|2022-06-29 14:42:50|27.73|27.65|27.74|27.66|27.76|27.68|27.72|27.64|8
1656513780000|2022-06-29 14:43:00|27.76|27.68|27.74|27.66|27.76|27.68|27.73|27.65|0
1656513800000|2022-06-29 14:43:20|||||||||9
1656513810000|2022-06-29 14:43:30|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|0
1656513820000|2022-06-29 14:43:40|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|0
1656513830000|2022-06-29 14:43:50|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|8
1656513840000|2022-06-29 14:44:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1656513850000|2022-06-29 14:44:10|27.76|27.68|27.74|27.66|27.77|27.69|27.74|27.66|20
1656513860000|2022-06-29 14:44:20|27.76|27.68|27.74|27.66|27.77|27.69|27.74|27.66|8
1656513870000|2022-06-29 14:44:30|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|17
1656513880000|2022-06-29 14:44:40|27.77|27.69|27.73|27.65|27.77|27.69|27.73|27.65|3
1656513890000|2022-06-29 14:44:50|27.72|27.64|27.74|27.66|27.74|27.66|27.72|27.64|4
1656513900000|2022-06-29 14:45:00|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|4
1656513910000|2022-06-29 14:45:10|27.76|27.68|27.72|27.64|27.77|27.69|27.72|27.64|4
1656513920000|2022-06-29 14:45:20|27.74|27.66|27.72|27.64|27.76|27.68|27.72|27.64|59
1656513930000|2022-06-29 14:45:30|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|43
1656513940000|2022-06-29 14:45:40|27.73|27.65|27.75|27.67|27.76|27.68|27.72|27.64|18
1656513950000|2022-06-29 14:45:50|27.76|27.68|27.77|27.69|27.77|27.69|27.75|27.67|25
1656513960000|2022-06-29 14:46:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|25
1656513970000|2022-06-29 14:46:10|27.77|27.69|27.77|27.69|27.8|27.72|27.77|27.69|23
1656513980000|2022-06-29 14:46:20|27.78|27.7|27.77|27.69|27.8|27.72|27.77|27.69|23
1656513990000|2022-06-29 14:46:30|27.78|27.7|27.81|27.73|27.82|27.74|27.78|27.7|0
1656514000000|2022-06-29 14:46:40|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1656514010000|2022-06-29 14:46:50|||||||||8
1656514040000|2022-06-29 14:47:20|27.78|27.7|27.78|27.7|27.8|27.72|27.77|27.69|9
1656514050000|2022-06-29 14:47:30|27.77|27.69|27.77|27.69|27.77|27.69|27.75|27.67|41
1656514060000|2022-06-29 14:47:40|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|0
1656514070000|2022-06-29 14:47:50|27.77|27.69|27.77|27.69|27.77|27.69|27.76|27.68|0
1656514080000|2022-06-29 14:48:00|||||||||1
1656514090000|2022-06-29 14:48:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|26
1656514100000|2022-06-29 14:48:20|27.81|27.73|27.8|27.72|27.81|27.73|27.8|27.72|9
1656514120000|2022-06-29 14:48:40|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|8
1656514130000|2022-06-29 14:48:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|8
1656514140000|2022-06-29 14:49:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|4
1656514150000|2022-06-29 14:49:10|27.81|27.73|27.82|27.74|27.85|27.77|27.81|27.73|3
1656514160000|2022-06-29 14:49:20|27.83|27.75|27.82|27.74|27.85|27.77|27.82|27.74|0
1656514170000|2022-06-29 14:49:30|27.81|27.73|27.78|27.7|27.81|27.73|27.77|27.69|24
1656514180000|2022-06-29 14:49:40|27.77|27.69|27.8|27.72|27.81|27.73|27.77|27.69|0
1656514190000|2022-06-29 14:49:50|27.81|27.73|27.8|27.72|27.82|27.74|27.8|27.72|2
1656514200000|2022-06-29 14:50:00|||||||||1
1656514210000|2022-06-29 14:50:10|27.77|27.69|27.78|27.7|27.8|27.72|27.77|27.69|17
1656514220000|2022-06-29 14:50:20|27.8|27.72|27.77|27.69|27.8|27.72|27.77|27.69|9
1656514240000|2022-06-29 14:50:40|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1656514250000|2022-06-29 14:50:50|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|8
1656514260000|2022-06-29 14:51:00|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|9
1656514270000|2022-06-29 14:51:10|27.78|27.7|27.77|27.69|27.8|27.72|27.77|27.69|6
1656514280000|2022-06-29 14:51:20|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|20
1656514290000|2022-06-29 14:51:30|27.8|27.72|27.78|27.7|27.82|27.74|27.78|27.7|21
1656514300000|2022-06-29 14:51:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1656514320000|2022-06-29 14:52:00|27.78|27.7|27.78|27.7|27.8|27.72|27.77|27.69|28
1656514330000|2022-06-29 14:52:10|27.8|27.72|27.76|27.68|27.8|27.72|27.76|27.68|0
1656514340000|2022-06-29 14:52:20|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|0
1656514350000|2022-06-29 14:52:30|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|13
1656514360000|2022-06-29 14:52:40|27.8|27.72|27.77|27.69|27.8|27.72|27.77|27.69|24
1656514370000|2022-06-29 14:52:50|27.78|27.7|27.78|27.7|27.8|27.72|27.77|27.69|10
1656514380000|2022-06-29 14:53:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|1
1656514400000|2022-06-29 14:53:20|27.82|27.74|27.85|27.77|27.85|27.77|27.82|27.74|20
1656514410000|2022-06-29 14:53:30|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1656514420000|2022-06-29 14:53:40|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|11
1656514440000|2022-06-29 14:54:00|27.88|27.8|27.87|27.79|27.9|27.82|27.87|27.79|80
1656514450000|2022-06-29 14:54:10|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|0
1656514470000|2022-06-29 14:54:30|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1656514480000|2022-06-29 14:54:40|27.87|27.79|27.86|27.78|27.87|27.79|27.85|27.77|0
1656514490000|2022-06-29 14:54:50|27.85|27.77|27.85|27.77|27.86|27.78|27.83|27.75|19
1656514500000|2022-06-29 14:55:00|27.83|27.75|27.85|27.77|27.85|27.77|27.82|27.74|42
1656514520000|2022-06-29 14:55:20|||||||||5
1656514530000|2022-06-29 14:55:30|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|0
1656514540000|2022-06-29 14:55:40|27.86|27.78|27.85|27.77|27.86|27.78|27.83|27.75|47
1656514550000|2022-06-29 14:55:50|27.86|27.78|27.87|27.79|27.87|27.79|27.85|27.77|0
1656514560000|2022-06-29 14:56:00|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|10
1656514580000|2022-06-29 14:56:20|27.9|27.82|27.88|27.8|27.92|27.84|27.87|27.79|14
1656514590000|2022-06-29 14:56:30|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|2
1656514600000|2022-06-29 14:56:40|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1656514610000|2022-06-29 14:56:50|||||||||8
1656514620000|2022-06-29 14:57:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|18
1656514630000|2022-06-29 14:57:10|27.93|27.85|27.95|27.87|27.95|27.87|27.92|27.84|35
1656514640000|2022-06-29 14:57:20|||||||||7
1656514650000|2022-06-29 14:57:30|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|27
1656514660000|2022-06-29 14:57:40|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|1
1656514670000|2022-06-29 14:57:50|||||||||6
1656514680000|2022-06-29 14:58:00|27.95|27.87|27.93|27.85|27.95|27.87|27.92|27.84|5
1656514690000|2022-06-29 14:58:10|27.95|27.87|27.96|27.88|27.96|27.88|27.95|27.87|0
1656514700000|2022-06-29 14:58:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|9
1656514710000|2022-06-29 14:58:30|27.97|27.89|27.97|27.89|28|27.92|27.97|27.89|6
1656514720000|2022-06-29 14:58:40|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1656514730000|2022-06-29 14:58:50|||||||||8
1656514740000|2022-06-29 14:59:00|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|4
1656514760000|2022-06-29 14:59:20|||||||||8
1656514780000|2022-06-29 14:59:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1656514790000|2022-06-29 14:59:50|27.97|27.89|28.02|27.94|28.02|27.94|27.97|27.89|73
1656514800000|2022-06-29 15:00:00|27.98|27.9|28.02|27.94|28.02|27.94|27.97|27.89|17
1656514810000|2022-06-29 15:00:10|28|27.92|27.97|27.89|28.02|27.94|27.97|27.89|9
1656514820000|2022-06-29 15:00:20|||||||||35
1656514840000|2022-06-29 15:00:40|||||||||20
1656514850000|2022-06-29 15:00:50|||||||||8
1656514880000|2022-06-29 15:01:20|||||||||9
1656514890000|2022-06-29 15:01:30|||||||||24
1656514900000|2022-06-29 15:01:40|28|27.92|27.98|27.9|28|27.92|27.97|27.89|3
1656514910000|2022-06-29 15:01:50|28|27.92|28.01|27.93|28.02|27.94|28|27.92|6
1656514920000|2022-06-29 15:02:00|28.02|27.94|28.01|27.93|28.02|27.94|28|27.92|1
1656514930000|2022-06-29 15:02:10|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1656514940000|2022-06-29 15:02:20|||||||||46
1656514970000|2022-06-29 15:02:50|28.01|27.93|28.02|27.94|28.02|27.94|28|27.92|8
1656514980000|2022-06-29 15:03:00|28|27.92|28.02|27.94|28.02|27.94|28|27.92|11
1656514990000|2022-06-29 15:03:10|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1656515000000|2022-06-29 15:03:20|27.98|27.9|27.97|27.89|28|27.92|27.97|27.89|29
1656515030000|2022-06-29 15:03:50|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|31
1656515050000|2022-06-29 15:04:10|27.98|27.9|28.01|27.93|28.01|27.93|27.97|27.89|9
1656515060000|2022-06-29 15:04:20|28.02|27.94|28.02|27.94|28.02|27.94|28.01|27.93|9
1656515070000|2022-06-29 15:04:30|28|27.92|28|27.92|28.02|27.94|28|27.92|0
1656515080000|2022-06-29 15:04:40|28.01|27.93|27.98|27.9|28.02|27.94|27.98|27.9|2
1656515090000|2022-06-29 15:04:50|27.97|27.89|28.01|27.93|28.02|27.94|27.97|27.89|0
1656515100000|2022-06-29 15:05:00|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|10
1656515110000|2022-06-29 15:05:10|28.02|27.94|28.02|27.94|28.02|27.94|28.01|27.93|4
1656515120000|2022-06-29 15:05:20|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1656515150000|2022-06-29 15:05:50|28.03|27.95|28.02|27.94|28.05|27.97|28.02|27.94|21
1656515160000|2022-06-29 15:06:00|28.03|27.95|28|27.92|28.05|27.97|28|27.92|3
1656515170000|2022-06-29 15:06:10|27.98|27.9|28|27.92|28.02|27.94|27.98|27.9|10
1656515180000|2022-06-29 15:06:20|28.01|27.93|28.02|27.94|28.02|27.94|28.01|27.93|0
1656515190000|2022-06-29 15:06:30|28.01|27.93|28.05|27.97|28.05|27.97|28|27.92|12
1656515200000|2022-06-29 15:06:40|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1656515210000|2022-06-29 15:06:50|28.08|28|28.08|28|28.08|28|28.08|28|18
1656515220000|2022-06-29 15:07:00|28.06|27.98|28.08|28|28.08|28|28.06|27.98|4
1656515230000|2022-06-29 15:07:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1656515240000|2022-06-29 15:07:20|28.08|28|28.08|28|28.08|28|28.08|28|4
1656515250000|2022-06-29 15:07:30|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|15
1656515260000|2022-06-29 15:07:40|28.04|27.96|28.03|27.95|28.05|27.97|28.03|27.95|0
1656515270000|2022-06-29 15:07:50|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|14
1656515280000|2022-06-29 15:08:00|28.04|27.96|28|27.92|28.05|27.97|28|27.92|8
1656515300000|2022-06-29 15:08:20|||||||||1
1656515320000|2022-06-29 15:08:40|28.01|27.93|28|27.92|28.03|27.95|28|27.92|25
1656515350000|2022-06-29 15:09:10|28.03|27.95|28|27.92|28.03|27.95|28|27.92|19
1656515370000|2022-06-29 15:09:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1656515380000|2022-06-29 15:09:40|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1656515390000|2022-06-29 15:09:50|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|9
1656515400000|2022-06-29 15:10:00|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|0
1656515410000|2022-06-29 15:10:10|28.01|27.93|28|27.92|28.03|27.95|28|27.92|2
1656515450000|2022-06-29 15:10:50|||||||||9
1656515460000|2022-06-29 15:11:00|||||||||1
1656515480000|2022-06-29 15:11:20|||||||||8
1656515510000|2022-06-29 15:11:50|||||||||9
1656515530000|2022-06-29 15:12:10|28.03|27.95|28.03|27.95|28.03|27.95|28.01|27.93|41
1656515540000|2022-06-29 15:12:20|28.01|27.93|28|27.92|28.03|27.95|28|27.92|8
1656515550000|2022-06-29 15:12:30|28.01|27.93|28.03|27.95|28.03|27.95|28.01|27.93|0
1656515560000|2022-06-29 15:12:40|28.01|27.93|28.01|27.93|28.03|27.95|28|27.92|10
1656515570000|2022-06-29 15:12:50|28|27.92|28|27.92|28.01|27.93|28|27.92|0
1656515580000|2022-06-29 15:13:00|28.03|27.95|28.03|27.95|28.03|27.95|28.01|27.93|13
1656515590000|2022-06-29 15:13:10|28.05|27.97|28.06|27.98|28.08|28|28.03|27.95|4
1656515600000|2022-06-29 15:13:20|28.08|28|28.08|28|28.08|28|28.06|27.98|9
1656515610000|2022-06-29 15:13:30|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1656515630000|2022-06-29 15:13:50|28.05|27.97|28.05|27.97|28.06|27.98|28.05|27.97|34
1656515640000|2022-06-29 15:14:00|||||||||1
1656515660000|2022-06-29 15:14:20|||||||||8
1656515670000|2022-06-29 15:14:30|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|10
1656515690000|2022-06-29 15:14:50|||||||||10
1656515700000|2022-06-29 15:15:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|32
1656515720000|2022-06-29 15:15:20|||||||||8
1656515730000|2022-06-29 15:15:30|28.06|27.98|28.08|28|28.08|28|28.05|27.97|35
1656515740000|2022-06-29 15:15:40|28.09|28.01|28.09|28.01|28.09|28.01|28.08|28|0
1656515750000|2022-06-29 15:15:50|28.08|28|28.08|28|28.08|28|28.08|28|0
1656515760000|2022-06-29 15:16:00|28.05|27.97|28.05|27.97|28.08|28|28.05|27.97|7
1656515770000|2022-06-29 15:16:10|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|39
1656515780000|2022-06-29 15:16:20|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|1
1656515790000|2022-06-29 15:16:30|28|27.92|28|27.92|28|27.92|28|27.92|0
1656515810000|2022-06-29 15:16:50|||||||||9
1656515820000|2022-06-29 15:17:00|||||||||1
1656515840000|2022-06-29 15:17:20|||||||||8
1656515870000|2022-06-29 15:17:50|28.01|27.93|28.01|27.93|28.04|27.96|28.01|27.93|25
1656515880000|2022-06-29 15:18:00|28.03|27.95|28.04|27.96|28.04|27.96|28.01|27.93|11
1656515890000|2022-06-29 15:18:10|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|1
1656515900000|2022-06-29 15:18:20|||||||||7
1656515930000|2022-06-29 15:18:50|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|35
1656515940000|2022-06-29 15:19:00|||||||||11
1656515960000|2022-06-29 15:19:20|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|16
1656515980000|2022-06-29 15:19:40|||||||||10
1656515990000|2022-06-29 15:19:50|||||||||19
1656516000000|2022-06-29 15:20:00|||||||||11
1656516020000|2022-06-29 15:20:20|||||||||16
1656516030000|2022-06-29 15:20:30|28.06|27.98|28.05|27.97|28.06|27.98|28.05|27.97|11
1656516040000|2022-06-29 15:20:40|28.06|27.98|28.09|28.01|28.09|28.01|28.05|27.97|0
1656516050000|2022-06-29 15:20:50|28.08|28|28.08|28|28.08|28|28.08|28|9
1656516060000|2022-06-29 15:21:00|28.09|28.01|28.09|28.01|28.09|28.01|28.08|28|7
1656516070000|2022-06-29 15:21:10|28.08|28|28.1|28.02|28.1|28.02|28.08|28|3
1656516080000|2022-06-29 15:21:20|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|26
1656516090000|2022-06-29 15:21:30|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|8
1656516100000|2022-06-29 15:21:40|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|25
1656516110000|2022-06-29 15:21:50|28.11|28.03|28.11|28.03|28.13|28.05|28.1|28.02|0
1656516130000|2022-06-29 15:22:10|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|9
1656516140000|2022-06-29 15:22:20|||||||||8
1656516150000|2022-06-29 15:22:30|28.15|28.07|28.15|28.07|28.16|28.08|28.14|28.06|19
1656516160000|2022-06-29 15:22:40|28.16|28.08|28.16|28.08|28.18|28.1|28.15|28.07|1
1656516170000|2022-06-29 15:22:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|16
1656516180000|2022-06-29 15:23:00|||||||||5
1656516200000|2022-06-29 15:23:20|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|5
1656516210000|2022-06-29 15:23:30|28.15|28.07|28.14|28.06|28.15|28.07|28.13|28.05|11
1656516220000|2022-06-29 15:23:40|28.15|28.07|28.16|28.08|28.16|28.08|28.15|28.07|8
1656516230000|2022-06-29 15:23:50|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|5
1656516240000|2022-06-29 15:24:00|||||||||4
1656516250000|2022-06-29 15:24:10|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|89
1656516260000|2022-06-29 15:24:20|28.18|28.1|28.15|28.07|28.18|28.1|28.15|28.07|16
1656516270000|2022-06-29 15:24:30|28.14|28.06|28.13|28.05|28.14|28.06|28.13|28.05|3
1656516280000|2022-06-29 15:24:40|||||||||1
1656516290000|2022-06-29 15:24:50|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|28
1656516300000|2022-06-29 15:25:00|28.13|28.05|28.11|28.03|28.13|28.05|28.1|28.02|18
1656516310000|2022-06-29 15:25:10|28.1|28.02|28.08|28|28.1|28.02|28.08|28|0
1656516320000|2022-06-29 15:25:20|||||||||4
1656516330000|2022-06-29 15:25:30|28.09|28.01|28.11|28.03|28.13|28.05|28.09|28.01|10
1656516340000|2022-06-29 15:25:40|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|4
1656516350000|2022-06-29 15:25:50|||||||||5
1656516360000|2022-06-29 15:26:00|||||||||4
1656516370000|2022-06-29 15:26:10|||||||||9
1656516380000|2022-06-29 15:26:20|||||||||4
1656516390000|2022-06-29 15:26:30|28.15|28.07|28.13|28.05|28.16|28.08|28.13|28.05|5
1656516400000|2022-06-29 15:26:40|||||||||1
1656516410000|2022-06-29 15:26:50|28.15|28.07|28.13|28.05|28.16|28.08|28.13|28.05|12
1656516420000|2022-06-29 15:27:00|||||||||3
1656516430000|2022-06-29 15:27:10|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|11
1656516440000|2022-06-29 15:27:20|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|22
1656516450000|2022-06-29 15:27:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|34
1656516460000|2022-06-29 15:27:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|1
1656516470000|2022-06-29 15:27:50|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|4
1656516480000|2022-06-29 15:28:00|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|5
1656516490000|2022-06-29 15:28:10|28.12|28.04|28.1|28.02|28.12|28.04|28.1|28.02|15
1656516500000|2022-06-29 15:28:20|28.11|28.03|28.11|28.03|28.11|28.03|28.1|28.02|9
1656516510000|2022-06-29 15:28:30|28.13|28.05|28.15|28.07|28.15|28.07|28.1|28.02|11
1656516520000|2022-06-29 15:28:40|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|12
1656516530000|2022-06-29 15:28:50|||||||||14
1656516540000|2022-06-29 15:29:00|||||||||65
1656516550000|2022-06-29 15:29:10|28.18|28.1|28.18|28.1|28.19|28.11|28.18|28.1|42
1656516560000|2022-06-29 15:29:20|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|9
1656516570000|2022-06-29 15:29:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|48
1656516580000|2022-06-29 15:29:40|28.16|28.08|28.16|28.08|28.18|28.1|28.15|28.07|23
1656516590000|2022-06-29 15:29:50|28.18|28.1|28.18|28.1|28.18|28.1|28.15|28.07|39
1656516600000|2022-06-29 15:30:00|28.15|28.07|28.13|28.05|28.15|28.07|28.11|28.03|89
1656516610000|2022-06-29 15:30:10|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|7
1656516620000|2022-06-29 15:30:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|2
1656516630000|2022-06-29 15:30:30|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|3
1656516640000|2022-06-29 15:30:40|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|4
1656516650000|2022-06-29 15:30:50|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|3
1656516660000|2022-06-29 15:31:00|28.16|28.08|28.16|28.08|28.16|28.08|28.15|28.07|16
1656516670000|2022-06-29 15:31:10|28.18|28.1|28.19|28.11|28.19|28.11|28.16|28.08|0
1656516680000|2022-06-29 15:31:20|28.18|28.1|28.2|28.12|28.2|28.12|28.17|28.09|0
1656516690000|2022-06-29 15:31:30|28.18|28.1|28.15|28.07|28.18|28.1|28.15|28.07|0
1656516710000|2022-06-29 15:31:50|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|0
1656516720000|2022-06-29 15:32:00|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|48
1656516730000|2022-06-29 15:32:10|28.11|28.03|28.08|28|28.12|28.04|28.08|28|35
1656516740000|2022-06-29 15:32:20|28.1|28.02|28.1|28.02|28.11|28.03|28.08|28|0
1656516760000|2022-06-29 15:32:40|28.08|28|28.1|28.02|28.1|28.02|28.08|28|2
1656516770000|2022-06-29 15:32:50|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1656516780000|2022-06-29 15:33:00|28.08|28|28.08|28|28.1|28.02|28.07|27.99|2
1656516790000|2022-06-29 15:33:10|28.07|27.99|28.1|28.02|28.1|28.02|28.07|27.99|1
1656516800000|2022-06-29 15:33:20|28.08|28|28.1|28.02|28.1|28.02|28.08|28|0
1656516810000|2022-06-29 15:33:30|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|4
1656516840000|2022-06-29 15:34:00|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1656516850000|2022-06-29 15:34:10|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|6
1656516860000|2022-06-29 15:34:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656516870000|2022-06-29 15:34:30|28.13|28.05|28.12|28.04|28.15|28.07|28.12|28.04|0
1656516880000|2022-06-29 15:34:40|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|0
1656516900000|2022-06-29 15:35:00|||||||||1
1656516930000|2022-06-29 15:35:30|28.11|28.03|28.09|28.01|28.11|28.03|28.07|27.99|10
1656516940000|2022-06-29 15:35:40|28.12|28.04|28.08|28|28.12|28.04|28.07|27.99|4
1656516950000|2022-06-29 15:35:50|28.07|27.99|28.08|28|28.11|28.03|28.07|27.99|0
1656516960000|2022-06-29 15:36:00|28.07|27.99|28.07|27.99|28.08|28|28.06|27.98|5
1656516970000|2022-06-29 15:36:10|28.06|27.98|28.07|27.99|28.07|27.99|28.06|27.98|0
1656516980000|2022-06-29 15:36:20|28.06|27.98|28.02|27.94|28.07|27.99|28.02|27.94|76
1656516990000|2022-06-29 15:36:30|27.98|27.9|28.02|27.94|28.02|27.94|27.97|27.89|344
1656517000000|2022-06-29 15:36:40|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1656517080000|2022-06-29 15:38:00|||||||||1
1656517090000|2022-06-29 15:38:10|28.03|27.95|28.02|27.94|28.03|27.95|28.02|27.94|1
1656517100000|2022-06-29 15:38:20|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|13
1656517110000|2022-06-29 15:38:30|28.05|27.97|28.07|27.99|28.07|27.99|28.02|27.94|19
1656517130000|2022-06-29 15:38:50|28.08|28|28.07|27.99|28.08|28|28.07|27.99|16
1656517140000|2022-06-29 15:39:00|28.08|28|28.09|28.01|28.09|28.01|28.08|28|9
1656517160000|2022-06-29 15:39:20|28.08|28|28.08|28|28.08|28|28.07|27.99|5
1656517170000|2022-06-29 15:39:30|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1656517180000|2022-06-29 15:39:40|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|0
1656517190000|2022-06-29 15:39:50|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|2
1656517200000|2022-06-29 15:40:00|||||||||1
1656517220000|2022-06-29 15:40:20|28.07|27.99|28.09|28.01|28.09|28.01|28.04|27.96|2
1656517230000|2022-06-29 15:40:30|28.08|28|28.08|28|28.08|28|28.07|27.99|0
1656517240000|2022-06-29 15:40:40|28.07|27.99|28.04|27.96|28.08|28|28.04|27.96|0
1656517260000|2022-06-29 15:41:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|1
1656517270000|2022-06-29 15:41:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656517290000|2022-06-29 15:41:30|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1656517300000|2022-06-29 15:41:40|28.04|27.96|28.07|27.99|28.08|28|28.04|27.96|0
1656517310000|2022-06-29 15:41:50|28.08|28|28.08|28|28.09|28.01|28.07|27.99|0
1656517320000|2022-06-29 15:42:00|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|0
1656517340000|2022-06-29 15:42:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1656517350000|2022-06-29 15:42:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1656517380000|2022-06-29 15:43:00|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|4
1656517390000|2022-06-29 15:43:10|||||||||1
1656517400000|2022-06-29 15:43:20|28.18|28.1|28.18|28.1|28.19|28.11|28.17|28.09|0
1656517410000|2022-06-29 15:43:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656517420000|2022-06-29 15:43:40|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1656517430000|2022-06-29 15:43:50|28.18|28.1|28.14|28.06|28.18|28.1|28.14|28.06|0
1656517440000|2022-06-29 15:44:00|||||||||1
1656517450000|2022-06-29 15:44:10|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|2
1656517560000|2022-06-29 15:46:00|28.16|28.08|28.19|28.11|28.19|28.11|28.14|28.06|7
1656517570000|2022-06-29 15:46:10|28.18|28.1|28.14|28.06|28.18|28.1|28.14|28.06|0
1656517580000|2022-06-29 15:46:20|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1656517600000|2022-06-29 15:46:40|28.13|28.05|28.1|28.02|28.13|28.05|28.09|28.01|0
1656517610000|2022-06-29 15:46:50|28.09|28.01|28.13|28.05|28.13|28.05|28.09|28.01|1
1656517620000|2022-06-29 15:47:00|28.12|28.04|28.1|28.02|28.13|28.05|28.1|28.02|1
1656517630000|2022-06-29 15:47:10|28.09|28.01|28.09|28.01|28.09|28.01|28.05|27.97|4
1656517650000|2022-06-29 15:47:30|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1656517670000|2022-06-29 15:47:50|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1656517680000|2022-06-29 15:48:00|28.13|28.05|28.09|28.01|28.14|28.06|28.09|28.01|3
1656517690000|2022-06-29 15:48:10|28.12|28.04|28.09|28.01|28.12|28.04|28.08|28|18
1656517710000|2022-06-29 15:48:30|||||||||7
1656517740000|2022-06-29 15:49:00|28.13|28.05|28.09|28.01|28.14|28.06|28.09|28.01|18
1656517750000|2022-06-29 15:49:10|||||||||2
1656517760000|2022-06-29 15:49:20|||||||||1
1656517800000|2022-06-29 15:50:00|28.11|28.03|28.1|28.02|28.12|28.04|28.09|28.01|0
1656517810000|2022-06-29 15:50:10|28.09|28.01|28.09|28.01|28.14|28.06|28.09|28.01|0
1656517820000|2022-06-29 15:50:20|||||||||18
1656517840000|2022-06-29 15:50:40|||||||||1
1656517850000|2022-06-29 15:50:50|28.06|27.98|28.07|27.99|28.07|27.99|28.04|27.96|1
1656517860000|2022-06-29 15:51:00|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|0
1656517870000|2022-06-29 15:51:10|28.05|27.97|28.04|27.96|28.07|27.99|28.04|27.96|0
1656517880000|2022-06-29 15:51:20|28.05|27.97|28.04|27.96|28.07|27.99|28.04|27.96|0
1656517890000|2022-06-29 15:51:30|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1656517930000|2022-06-29 15:52:10|28.07|27.99|28.04|27.96|28.09|28.01|28.04|27.96|1
1656517940000|2022-06-29 15:52:20|28.06|27.98|28.04|27.96|28.09|28.01|28.04|27.96|0
1656517980000|2022-06-29 15:53:00|28|27.92|28.03|27.95|28.03|27.95|28|27.92|10
1656517990000|2022-06-29 15:53:10|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|2
1656518000000|2022-06-29 15:53:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656518010000|2022-06-29 15:53:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1656518020000|2022-06-29 15:53:40|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|0
1656518030000|2022-06-29 15:53:50|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1656518040000|2022-06-29 15:54:00|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1656518050000|2022-06-29 15:54:10|27.99|27.91|27.99|27.91|28|27.92|27.99|27.91|0
1656518080000|2022-06-29 15:54:40|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|7
1656518100000|2022-06-29 15:55:00|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1656518120000|2022-06-29 15:55:20|||||||||1
1656518140000|2022-06-29 15:55:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1656518150000|2022-06-29 15:55:50|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|0
1656518160000|2022-06-29 15:56:00|28.04|27.96|28.03|27.95|28.04|27.96|28.03|27.95|0
1656518170000|2022-06-29 15:56:10|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|0
1656518180000|2022-06-29 15:56:20|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|0
1656518210000|2022-06-29 15:56:50|28.08|28|28.07|27.99|28.08|28|28.04|27.96|7
1656518220000|2022-06-29 15:57:00|28.08|28|28.08|28|28.09|28.01|28.07|27.99|0
1656518230000|2022-06-29 15:57:10|28.09|28.01|28.09|28.01|28.09|28.01|28.07|27.99|0
1656518240000|2022-06-29 15:57:20|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1656518250000|2022-06-29 15:57:30|28.07|27.99|28.04|27.96|28.08|28|28.04|27.96|0
1656518260000|2022-06-29 15:57:40|28.05|27.97|28.09|28.01|28.09|28.01|28.05|27.97|1
1656518270000|2022-06-29 15:57:50|28.08|28|28.07|27.99|28.09|28.01|28.05|27.97|0
1656518280000|2022-06-29 15:58:00|28.08|28|28.09|28.01|28.09|28.01|28.08|28|0
1656518390000|2022-06-29 15:59:50|28.07|27.99|28.04|27.96|28.08|28|28.04|27.96|0
1656518400000|2022-06-29 16:00:00|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1656518410000|2022-06-29 16:00:10|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|0
1656518420000|2022-06-29 16:00:20|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|0
1656518430000|2022-06-29 16:00:30|28.05|27.97|28.09|28.01|28.09|28.01|28.05|27.97|1
1656518440000|2022-06-29 16:00:40|28.08|28|28.05|27.97|28.08|28|28.05|27.97|0
1656518450000|2022-06-29 16:00:50|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1656518460000|2022-06-29 16:01:00|28.05|27.97|28.09|28.01|28.09|28.01|28.04|27.96|1
1656518490000|2022-06-29 16:01:30|28.13|28.05|28.09|28.01|28.13|28.05|28.09|28.01|3
1656518500000|2022-06-29 16:01:40|28.1|28.02|28.14|28.06|28.14|28.06|28.09|28.01|0
1656518540000|2022-06-29 16:02:20|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|1
1656518550000|2022-06-29 16:02:30|28.14|28.06|28.12|28.04|28.14|28.06|28.11|28.03|3
1656518560000|2022-06-29 16:02:40|28.11|28.03|28.09|28.01|28.12|28.04|28.09|28.01|1
1656518580000|2022-06-29 16:03:00|||||||||2
1656518740000|2022-06-29 16:05:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1656518830000|2022-06-29 16:07:10|28.17|28.09|28.14|28.06|28.19|28.11|28.14|28.06|10
1656518850000|2022-06-29 16:07:30|28.15|28.07|28.19|28.11|28.19|28.11|28.15|28.07|1
1656518860000|2022-06-29 16:07:40|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1656518870000|2022-06-29 16:07:50|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|0
1656518880000|2022-06-29 16:08:00|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|2
1656518890000|2022-06-29 16:08:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656518910000|2022-06-29 16:08:30|||||||||9
1656518920000|2022-06-29 16:08:40|28.24|28.16|28.19|28.11|28.24|28.16|28.19|28.11|6
1656518950000|2022-06-29 16:09:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656518960000|2022-06-29 16:09:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656518970000|2022-06-29 16:09:30|||||||||1
1656518980000|2022-06-29 16:09:40|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|8
1656518990000|2022-06-29 16:09:50|28.22|28.14|28.21|28.13|28.24|28.16|28.19|28.11|3
1656519000000|2022-06-29 16:10:00|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|0
1656519140000|2022-06-29 16:12:20|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|3
1656519160000|2022-06-29 16:12:40|28.23|28.15|28.19|28.11|28.24|28.16|28.19|28.11|0
1656519190000|2022-06-29 16:13:10|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|1
1656519200000|2022-06-29 16:13:20|||||||||1
1656519220000|2022-06-29 16:13:40|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|32
1656519230000|2022-06-29 16:13:50|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|2
1656519240000|2022-06-29 16:14:00|28.27|28.19|28.27|28.19|28.27|28.19|28.24|28.16|0
1656519250000|2022-06-29 16:14:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1656519260000|2022-06-29 16:14:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|1
1656519270000|2022-06-29 16:14:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1656519280000|2022-06-29 16:14:40|28.23|28.15|28.23|28.15|28.23|28.15|28.22|28.14|0
1656519290000|2022-06-29 16:14:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1656519300000|2022-06-29 16:15:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656519310000|2022-06-29 16:15:10|28.22|28.14|28.23|28.15|28.23|28.15|28.21|28.13|14
1656519330000|2022-06-29 16:15:30|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|0
1656519370000|2022-06-29 16:16:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|1
1656519380000|2022-06-29 16:16:20|28.21|28.13|28.21|28.13|28.22|28.14|28.21|28.13|0
1656519390000|2022-06-29 16:16:30|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1656519400000|2022-06-29 16:16:40|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1656519410000|2022-06-29 16:16:50|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1656519430000|2022-06-29 16:17:10|28.23|28.15|28.23|28.15|28.23|28.15|28.22|28.14|0
1656519440000|2022-06-29 16:17:20|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1656519450000|2022-06-29 16:17:30|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1656519480000|2022-06-29 16:18:00|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1656519490000|2022-06-29 16:18:10|28.23|28.15|28.23|28.15|28.24|28.16|28.22|28.14|0
1656519500000|2022-06-29 16:18:20|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1656519510000|2022-06-29 16:18:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1656519570000|2022-06-29 16:19:30|28.23|28.15|28.23|28.15|28.23|28.15|28.22|28.14|0
1656519580000|2022-06-29 16:19:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1656519590000|2022-06-29 16:19:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|4
1656519600000|2022-06-29 16:20:00|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|0
1656519610000|2022-06-29 16:20:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656519620000|2022-06-29 16:20:20|28.17|28.09|28.17|28.09|28.17|28.09|28.14|28.06|16
1656519640000|2022-06-29 16:20:40|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1656519650000|2022-06-29 16:20:50|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1656519660000|2022-06-29 16:21:00|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1656519670000|2022-06-29 16:21:10|28.16|28.08|28.17|28.09|28.17|28.09|28.16|28.08|0
1656519710000|2022-06-29 16:21:50|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1656519720000|2022-06-29 16:22:00|28.18|28.1|28.18|28.1|28.18|28.1|28.17|28.09|0
1656519730000|2022-06-29 16:22:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656519740000|2022-06-29 16:22:20|28.22|28.14|28.22|28.14|28.22|28.14|28.21|28.13|1
1656519750000|2022-06-29 16:22:30|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1656519810000|2022-06-29 16:23:30|28.23|28.15|28.27|28.19|28.27|28.19|28.23|28.15|6
1656519900000|2022-06-29 16:25:00|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|7
1656519950000|2022-06-29 16:25:50|||||||||4
1656519960000|2022-06-29 16:26:00|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|4
1656519970000|2022-06-29 16:26:10|28.37|28.29|28.37|28.29|28.37|28.29|28.32|28.24|5
1656519980000|2022-06-29 16:26:20|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|4
1656520040000|2022-06-29 16:27:20|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1656520050000|2022-06-29 16:27:30|||||||||2
1656520090000|2022-06-29 16:28:10|28.38|28.3|28.42|28.34|28.42|28.34|28.37|28.29|5
1656520100000|2022-06-29 16:28:20|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|2
1656520110000|2022-06-29 16:28:30|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|1
1656520160000|2022-06-29 16:29:20|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|7
1656520200000|2022-06-29 16:30:00|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|1
1656520260000|2022-06-29 16:31:00|28.34|28.26|28.29|28.21|28.35|28.27|28.29|28.21|59
1656520270000|2022-06-29 16:31:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|20
1656520310000|2022-06-29 16:31:50|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|11
1656520320000|2022-06-29 16:32:00|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|3
1656520360000|2022-06-29 16:32:40|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|2
1656520370000|2022-06-29 16:32:50|28.31|28.23|28.32|28.24|28.32|28.24|28.29|28.21|0
1656520430000|2022-06-29 16:33:50|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|6
1656520480000|2022-06-29 16:34:40|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|5
1656520490000|2022-06-29 16:34:50|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|0
1656520500000|2022-06-29 16:35:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1656520510000|2022-06-29 16:35:10|28.27|28.19|28.26|28.18|28.28|28.2|28.26|28.18|4
1656520520000|2022-06-29 16:35:20|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1656520540000|2022-06-29 16:35:40|28.26|28.18|28.26|28.18|28.27|28.19|28.24|28.16|4
1656520550000|2022-06-29 16:35:50|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|1
1656520560000|2022-06-29 16:36:00|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1656520590000|2022-06-29 16:36:30|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|21
1656520600000|2022-06-29 16:36:40|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|1
1656520630000|2022-06-29 16:37:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|3
1656520640000|2022-06-29 16:37:20|28.17|28.09|28.19|28.11|28.19|28.11|28.16|28.08|1
1656520650000|2022-06-29 16:37:30|28.21|28.13|28.21|28.13|28.21|28.13|28.19|28.11|0
1656520660000|2022-06-29 16:37:40|28.22|28.14|28.23|28.15|28.24|28.16|28.22|28.14|6
1656520670000|2022-06-29 16:37:50|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1656520680000|2022-06-29 16:38:00|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1656520700000|2022-06-29 16:38:20|28.21|28.13|28.14|28.06|28.21|28.13|28.14|28.06|1
1656520710000|2022-06-29 16:38:30|28.13|28.05|28.17|28.09|28.17|28.09|28.12|28.04|6
1656520720000|2022-06-29 16:38:40|28.16|28.08|28.14|28.06|28.17|28.09|28.14|28.06|0
1656520730000|2022-06-29 16:38:50|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|0
1656520740000|2022-06-29 16:39:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656520750000|2022-06-29 16:39:10|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1656520780000|2022-06-29 16:39:40|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1656520790000|2022-06-29 16:39:50|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1656520800000|2022-06-29 16:40:00|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|0
1656520810000|2022-06-29 16:40:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1656520820000|2022-06-29 16:40:20|28.19|28.11|28.19|28.11|28.19|28.11|28.18|28.1|0
1656520830000|2022-06-29 16:40:30|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|1
1656520840000|2022-06-29 16:40:40|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1656520850000|2022-06-29 16:40:50|28.22|28.14|28.21|28.13|28.22|28.14|28.19|28.11|0
1656520860000|2022-06-29 16:41:00|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1656520870000|2022-06-29 16:41:10|28.19|28.11|28.21|28.13|28.22|28.14|28.19|28.11|0
1656520890000|2022-06-29 16:41:30|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1656520900000|2022-06-29 16:41:40|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1656520920000|2022-06-29 16:42:00|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1656520930000|2022-06-29 16:42:10|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656520940000|2022-06-29 16:42:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1656520990000|2022-06-29 16:43:10|28.23|28.15|28.25|28.17|28.27|28.19|28.23|28.15|3
1656521000000|2022-06-29 16:43:20|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656521010000|2022-06-29 16:43:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|15
1656521030000|2022-06-29 16:43:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|3
1656521040000|2022-06-29 16:44:00|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|0
1656521060000|2022-06-29 16:44:20|28.18|28.1|28.19|28.11|28.19|28.11|28.18|28.1|0
1656521080000|2022-06-29 16:44:40|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|1
1656521090000|2022-06-29 16:44:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1656521100000|2022-06-29 16:45:00|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|0
1656521110000|2022-06-29 16:45:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656521120000|2022-06-29 16:45:20|28.21|28.13|28.19|28.11|28.21|28.13|28.18|28.1|0
1656521130000|2022-06-29 16:45:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656521140000|2022-06-29 16:45:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656521160000|2022-06-29 16:46:00|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1656521170000|2022-06-29 16:46:10|28.17|28.09|28.19|28.11|28.22|28.14|28.17|28.09|0
1656521180000|2022-06-29 16:46:20|28.21|28.13|28.19|28.11|28.22|28.14|28.19|28.11|0
1656521190000|2022-06-29 16:46:30|28.21|28.13|28.21|28.13|28.21|28.13|28.19|28.11|0
1656521200000|2022-06-29 16:46:40|28.19|28.11|28.21|28.13|28.21|28.13|28.19|28.11|0
1656521210000|2022-06-29 16:46:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1656521220000|2022-06-29 16:47:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656521230000|2022-06-29 16:47:10|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|0
1656521240000|2022-06-29 16:47:20|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1656521250000|2022-06-29 16:47:30|28.23|28.15|28.22|28.14|28.24|28.16|28.22|28.14|0
1656521260000|2022-06-29 16:47:40|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1656521280000|2022-06-29 16:48:00|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1656521290000|2022-06-29 16:48:10|28.23|28.15|28.27|28.19|28.27|28.19|28.23|28.15|2
1656521300000|2022-06-29 16:48:20|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|10
1656521310000|2022-06-29 16:48:30|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|7
1656521320000|2022-06-29 16:48:40|28.3|28.22|28.32|28.24|28.32|28.24|28.28|28.2|2
1656521330000|2022-06-29 16:48:50|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1656521350000|2022-06-29 16:49:10|||||||||2
1656521360000|2022-06-29 16:49:20|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|0
1656521370000|2022-06-29 16:49:30|28.28|28.2|28.27|28.19|28.32|28.24|28.27|28.19|3
1656521380000|2022-06-29 16:49:40|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1656521390000|2022-06-29 16:49:50|28.31|28.23|28.32|28.24|28.32|28.24|28.3|28.22|0
1656521400000|2022-06-29 16:50:00|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|2
1656521410000|2022-06-29 16:50:10|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|1
1656521420000|2022-06-29 16:50:20|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1656521440000|2022-06-29 16:50:40|28.26|28.18|28.23|28.15|28.26|28.18|28.22|28.14|0
1656521450000|2022-06-29 16:50:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1656521470000|2022-06-29 16:51:10|28.24|28.16|28.23|28.15|28.26|28.18|28.23|28.15|0
1656521480000|2022-06-29 16:51:20|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|2
1656521490000|2022-06-29 16:51:30|28.24|28.16|28.26|28.18|28.26|28.18|28.23|28.15|0
1656521500000|2022-06-29 16:51:40|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1656521590000|2022-06-29 16:53:10|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|0
1656521600000|2022-06-29 16:53:20|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|1
1656521610000|2022-06-29 16:53:30|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|1
1656521620000|2022-06-29 16:53:40|28.26|28.18|28.28|28.2|28.28|28.2|28.24|28.16|0
1656521630000|2022-06-29 16:53:50|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1656521650000|2022-06-29 16:54:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1656521680000|2022-06-29 16:54:40|28.28|28.2|28.27|28.19|28.32|28.24|28.27|28.19|4
1656521700000|2022-06-29 16:55:00|28.28|28.2|28.3|28.22|28.3|28.22|28.28|28.2|0
1656521710000|2022-06-29 16:55:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1656521730000|2022-06-29 16:55:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|3
1656521740000|2022-06-29 16:55:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1656521750000|2022-06-29 16:55:50|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|3
1656521760000|2022-06-29 16:56:00|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1656521790000|2022-06-29 16:56:30|28.32|28.24|28.27|28.19|28.32|28.24|28.27|28.19|2
1656521810000|2022-06-29 16:56:50|28.26|28.18|28.26|28.18|28.26|28.18|28.24|28.16|0
1656521820000|2022-06-29 16:57:00|28.24|28.16|28.23|28.15|28.26|28.18|28.23|28.15|2
1656521830000|2022-06-29 16:57:10|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1656521840000|2022-06-29 16:57:20|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|0
1656521850000|2022-06-29 16:57:30|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|0
1656521880000|2022-06-29 16:58:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1656521890000|2022-06-29 16:58:10|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1656521900000|2022-06-29 16:58:20|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1656521910000|2022-06-29 16:58:30|28.24|28.16|28.22|28.14|28.24|28.16|28.21|28.13|0
1656521920000|2022-06-29 16:58:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656521930000|2022-06-29 16:58:50|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1656521940000|2022-06-29 16:59:00|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1656521950000|2022-06-29 16:59:10|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1656521960000|2022-06-29 16:59:20|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1656521970000|2022-06-29 16:59:30|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1656521990000|2022-06-29 16:59:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1656522020000|2022-06-29 17:00:20|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|0
1656522030000|2022-06-29 17:00:30|28.23|28.15|28.24|28.16|28.24|28.16|28.22|28.14|0
1656522040000|2022-06-29 17:00:40|28.23|28.15|28.23|28.15|28.24|28.16|28.23|28.15|0
1656522050000|2022-06-29 17:00:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1656522080000|2022-06-29 17:01:20|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|1
1656522100000|2022-06-29 17:01:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656522110000|2022-06-29 17:01:50|28.24|28.16|28.23|28.15|28.24|28.16|28.23|28.15|0
1656522120000|2022-06-29 17:02:00|28.22|28.14|28.23|28.15|28.24|28.16|28.22|28.14|0
1656522130000|2022-06-29 17:02:10|28.24|28.16|28.24|28.16|28.24|28.16|28.23|28.15|0
1656522160000|2022-06-29 17:02:40|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|1
1656522170000|2022-06-29 17:02:50|28.24|28.16|28.26|28.18|28.26|28.18|28.24|28.16|0
1656522180000|2022-06-29 17:03:00|28.27|28.19|28.27|28.19|28.28|28.2|28.26|28.18|0
1656522190000|2022-06-29 17:03:10|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1656522240000|2022-06-29 17:04:00|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1656522260000|2022-06-29 17:04:20|28.28|28.2|28.28|28.2|28.32|28.24|28.27|28.19|5
1656522270000|2022-06-29 17:04:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|1
1656522280000|2022-06-29 17:04:40|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|3
1656522300000|2022-06-29 17:05:00|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|7
1656522320000|2022-06-29 17:05:20|28.28|28.2|28.27|28.19|28.32|28.24|28.27|28.19|3
1656522340000|2022-06-29 17:05:40|28.28|28.2|28.32|28.24|28.32|28.24|28.28|28.2|7
1656522350000|2022-06-29 17:05:50|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|1
1656522360000|2022-06-29 17:06:00|28.31|28.23|28.27|28.19|28.31|28.23|28.27|28.19|0
1656522370000|2022-06-29 17:06:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1656522390000|2022-06-29 17:06:30|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1656522410000|2022-06-29 17:06:50|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1656522420000|2022-06-29 17:07:00|28.32|28.24|28.32|28.24|28.32|28.24|28.3|28.22|1
1656522430000|2022-06-29 17:07:10|28.31|28.23|28.32|28.24|28.32|28.24|28.31|28.23|0
1656522440000|2022-06-29 17:07:20|28.31|28.23|28.28|28.2|28.32|28.24|28.28|28.2|0
1656522450000|2022-06-29 17:07:30|28.27|28.19|28.3|28.22|28.3|28.22|28.27|28.19|0
1656522460000|2022-06-29 17:07:40|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|0
1656522480000|2022-06-29 17:08:00|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1656522490000|2022-06-29 17:08:10|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1656522500000|2022-06-29 17:08:20|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|0
1656522520000|2022-06-29 17:08:40|28.26|28.18|28.27|28.19|28.27|28.19|28.26|28.18|0
1656522570000|2022-06-29 17:09:30|28.22|28.14|28.22|28.14|28.23|28.15|28.22|28.14|0
1656522590000|2022-06-29 17:09:50|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|5
1656522600000|2022-06-29 17:10:00|28.19|28.11|28.18|28.1|28.21|28.13|28.17|28.09|0
1656522610000|2022-06-29 17:10:10|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656522630000|2022-06-29 17:10:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1656522640000|2022-06-29 17:10:40|28.17|28.09|28.18|28.1|28.18|28.1|28.16|28.08|1
1656522650000|2022-06-29 17:10:50|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1656522660000|2022-06-29 17:11:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656522690000|2022-06-29 17:11:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|1
1656522710000|2022-06-29 17:11:50|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656522730000|2022-06-29 17:12:10|28.22|28.14|28.23|28.15|28.26|28.18|28.22|28.14|15
1656522740000|2022-06-29 17:12:20|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|4
1656522760000|2022-06-29 17:12:40|28.27|28.19|28.27|28.19|28.27|28.19|28.26|28.18|0
1656522780000|2022-06-29 17:13:00|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1656522790000|2022-06-29 17:13:10|28.27|28.19|28.27|28.19|28.27|28.19|28.27|28.19|0
1656522800000|2022-06-29 17:13:20|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1656522830000|2022-06-29 17:13:50|28.3|28.22|28.32|28.24|28.32|28.24|28.28|28.2|4
1656522840000|2022-06-29 17:14:00|||||||||1
1656522860000|2022-06-29 17:14:20|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|1
1656522870000|2022-06-29 17:14:30|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1656522880000|2022-06-29 17:14:40|28.33|28.25|28.33|28.25|28.33|28.25|28.32|28.24|0
1656522890000|2022-06-29 17:14:50|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|0
1656522900000|2022-06-29 17:15:00|28.33|28.25|28.32|28.24|28.35|28.27|28.32|28.24|0
1656522910000|2022-06-29 17:15:10|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1656522920000|2022-06-29 17:15:20|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|0
1656522930000|2022-06-29 17:15:30|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1656522940000|2022-06-29 17:15:40|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|0
1656522970000|2022-06-29 17:16:10|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1656523020000|2022-06-29 17:17:00|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|0
1656523030000|2022-06-29 17:17:10|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|0
1656523040000|2022-06-29 17:17:20|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|2
1656523050000|2022-06-29 17:17:30|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1656523060000|2022-06-29 17:17:40|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|0
1656523070000|2022-06-29 17:17:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1656523090000|2022-06-29 17:18:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1656523100000|2022-06-29 17:18:20|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|0
1656523110000|2022-06-29 17:18:30|28.36|28.28|28.37|28.29|28.37|28.29|28.35|28.27|0
1656523120000|2022-06-29 17:18:40|28.36|28.28|28.35|28.27|28.37|28.29|28.35|28.27|0
1656523130000|2022-06-29 17:18:50|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1656523140000|2022-06-29 17:19:00|28.36|28.28|28.36|28.28|28.38|28.3|28.35|28.27|1
1656523150000|2022-06-29 17:19:10|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1656523160000|2022-06-29 17:19:20|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1656523180000|2022-06-29 17:19:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1656523190000|2022-06-29 17:19:50|28.37|28.29|28.35|28.27|28.38|28.3|28.35|28.27|0
1656523200000|2022-06-29 17:20:00|28.37|28.29|28.36|28.28|28.37|28.29|28.35|28.27|0
1656523210000|2022-06-29 17:20:10|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|0
1656523230000|2022-06-29 17:20:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1656523240000|2022-06-29 17:20:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1656523250000|2022-06-29 17:20:50|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|0
1656523370000|2022-06-29 17:22:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1656523380000|2022-06-29 17:23:00|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|0
1656523390000|2022-06-29 17:23:10|28.37|28.29|28.36|28.28|28.37|28.29|28.35|28.27|0
1656523400000|2022-06-29 17:23:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1656523420000|2022-06-29 17:23:40|28.36|28.28|28.36|28.28|28.36|28.28|28.35|28.27|0
1656523430000|2022-06-29 17:23:50|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1656523440000|2022-06-29 17:24:00|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|1
1656523450000|2022-06-29 17:24:10|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1656523460000|2022-06-29 17:24:20|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1656523470000|2022-06-29 17:24:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1656523480000|2022-06-29 17:24:40|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1656523490000|2022-06-29 17:24:50|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|0
1656523500000|2022-06-29 17:25:00|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1656523510000|2022-06-29 17:25:10|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|0
1656523520000|2022-06-29 17:25:20|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|0
1656523530000|2022-06-29 17:25:30|28.36|28.28|28.36|28.28|28.36|28.28|28.35|28.27|0
1656523540000|2022-06-29 17:25:40|28.35|28.27|28.35|28.27|28.36|28.28|28.35|28.27|0
1656523550000|2022-06-29 17:25:50|28.36|28.28|28.35|28.27|28.36|28.28|28.33|28.25|0
1656523560000|2022-06-29 17:26:00|28.36|28.28|28.36|28.28|28.37|28.29|28.35|28.27|0
1656523570000|2022-06-29 17:26:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1656523590000|2022-06-29 17:26:30|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1656523600000|2022-06-29 17:26:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1656523610000|2022-06-29 17:26:50|28.33|28.25|28.35|28.27|28.35|28.27|28.33|28.25|4
1656523620000|2022-06-29 17:27:00|28.36|28.28|28.35|28.27|28.37|28.29|28.35|28.27|0
1656523640000|2022-06-29 17:27:20|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|11
1656523650000|2022-06-29 17:27:30|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1656523660000|2022-06-29 17:27:40|28.4|28.32|28.4|28.32|28.4|28.32|28.38|28.3|0
1656523670000|2022-06-29 17:27:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1656523690000|2022-06-29 17:28:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1656523720000|2022-06-29 17:28:40|28.35|28.27|28.37|28.29|28.37|28.29|28.32|28.24|3
1656523750000|2022-06-29 17:29:10|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|3
1656523770000|2022-06-29 17:29:30|28.31|28.23|28.29|28.21|28.31|28.23|28.28|28.2|0
1656523780000|2022-06-29 17:29:40|28.28|28.2|28.24|28.16|28.28|28.2|28.24|28.16|0
1656523790000|2022-06-29 17:29:50|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|1
1656523800000|2022-06-29 17:30:00|28.26|28.18|28.29|28.21|28.31|28.23|28.26|28.18|0
1656523810000|2022-06-29 17:30:10|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|0
1656523820000|2022-06-29 17:30:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1656523830000|2022-06-29 17:30:30|28.31|28.23|28.28|28.2|28.31|28.23|28.28|28.2|2
1656523840000|2022-06-29 17:30:40|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1656523850000|2022-06-29 17:30:50|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1656523860000|2022-06-29 17:31:00|28.29|28.21|28.32|28.24|28.32|28.24|28.28|28.2|0
1656523900000|2022-06-29 17:31:40|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|3
1656523910000|2022-06-29 17:31:50|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1656523920000|2022-06-29 17:32:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1656523930000|2022-06-29 17:32:10|28.33|28.25|28.36|28.28|28.36|28.28|28.32|28.24|0
1656523940000|2022-06-29 17:32:20|28.34|28.26|28.33|28.25|28.36|28.28|28.33|28.25|0
1656523950000|2022-06-29 17:32:30|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1656523960000|2022-06-29 17:32:40|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1656523970000|2022-06-29 17:32:50|28.29|28.21|28.31|28.23|28.31|28.23|28.29|28.21|0
1656523980000|2022-06-29 17:33:00|28.29|28.21|28.29|28.21|28.31|28.23|28.29|28.21|0
1656524000000|2022-06-29 17:33:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|1
1656524010000|2022-06-29 17:33:30|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|3
1656524020000|2022-06-29 17:33:40|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1656524030000|2022-06-29 17:33:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1656524040000|2022-06-29 17:34:00|28.31|28.23|28.31|28.23|28.31|28.23|28.29|28.21|0
1656524050000|2022-06-29 17:34:10|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|0
1656524060000|2022-06-29 17:34:20|28.31|28.23|28.29|28.21|28.32|28.24|28.29|28.21|0
1656524070000|2022-06-29 17:34:30|||||||||1
1656524080000|2022-06-29 17:34:40|28.28|28.2|28.27|28.19|28.28|28.2|28.27|28.19|0
1656524090000|2022-06-29 17:34:50|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1656524100000|2022-06-29 17:35:00|28.28|28.2|28.26|28.18|28.28|28.2|28.24|28.16|2
1656524110000|2022-06-29 17:35:10|28.24|28.16|28.24|28.16|28.26|28.18|28.24|28.16|0
1656524130000|2022-06-29 17:35:30|28.21|28.13|28.23|28.15|28.24|28.16|28.21|28.13|0
1656524140000|2022-06-29 17:35:40|28.21|28.13|28.22|28.14|28.23|28.15|28.21|28.13|0
1656524150000|2022-06-29 17:35:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1656524170000|2022-06-29 17:36:10|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|17
1656524180000|2022-06-29 17:36:20|28.18|28.1|28.17|28.09|28.19|28.11|28.17|28.09|0
1656524190000|2022-06-29 17:36:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1656524230000|2022-06-29 17:37:10|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1656524240000|2022-06-29 17:37:20|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1656524250000|2022-06-29 17:37:30|28.13|28.05|28.14|28.06|28.14|28.06|28.13|28.05|0
1656524270000|2022-06-29 17:37:50|28.13|28.05|28.13|28.05|28.14|28.06|28.13|28.05|0
1656524280000|2022-06-29 17:38:00|28.14|28.06|28.14|28.06|28.14|28.06|28.13|28.05|0
1656524380000|2022-06-29 17:39:40|28.12|28.04|28.1|28.02|28.12|28.04|28.09|28.01|0
1656524390000|2022-06-29 17:39:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1656524420000|2022-06-29 17:40:20|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|0
1656524430000|2022-06-29 17:40:30|28.08|28|28.08|28|28.08|28|28.08|28|6
1656524440000|2022-06-29 17:40:40|28.09|28.01|28.08|28|28.09|28.01|28.08|28|0
1656524450000|2022-06-29 17:40:50|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|0
1656524530000|2022-06-29 17:42:10|28.03|27.95|28.03|27.95|28.04|27.96|28.03|27.95|1
1656524550000|2022-06-29 17:42:30|28.02|27.94|28.03|27.95|28.03|27.95|28.02|27.94|0
1656524560000|2022-06-29 17:42:40|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656524570000|2022-06-29 17:42:50|28.03|27.95|28.03|27.95|28.03|27.95|28.02|27.94|1
1656524580000|2022-06-29 17:43:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656524610000|2022-06-29 17:43:30|28.03|27.95|28.03|27.95|28.04|27.96|28.03|27.95|0
1656524620000|2022-06-29 17:43:40|28.04|27.96|28.04|27.96|28.04|27.96|28.03|27.95|0
1656524640000|2022-06-29 17:44:00|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1656524650000|2022-06-29 17:44:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656524700000|2022-06-29 17:45:00|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1656524720000|2022-06-29 17:45:20|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1656524730000|2022-06-29 17:45:30|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1656524830000|2022-06-29 17:47:10|28.03|27.95|28.04|27.96|28.04|27.96|28.03|27.95|0
1656525040000|2022-06-29 17:50:40|28.03|27.95|27.99|27.91|28.03|27.95|27.99|27.91|0
1656525060000|2022-06-29 17:51:00|27.98|27.9|27.99|27.91|27.99|27.91|27.98|27.9|0
1656525070000|2022-06-29 17:51:10|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1656525090000|2022-06-29 17:51:30|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|1
1656525100000|2022-06-29 17:51:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1656525110000|2022-06-29 17:51:50|27.98|27.9|27.98|27.9|27.98|27.9|27.97|27.89|0
1656525120000|2022-06-29 17:52:00|27.97|27.89|27.98|27.9|27.99|27.91|27.97|27.89|0
1656525130000|2022-06-29 17:52:10|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|0
1656525250000|2022-06-29 17:54:10|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1656525300000|2022-06-29 17:55:00|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|0
1656525320000|2022-06-29 17:55:20|27.97|27.89|27.93|27.85|27.97|27.89|27.92|27.84|2
1656525330000|2022-06-29 17:55:30|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|1
1656525350000|2022-06-29 17:55:50|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|0
1656525380000|2022-06-29 17:56:20|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656525530000|2022-06-29 17:58:50|||||||||2
1656525680000|2022-06-29 18:01:20|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|9
1656525690000|2022-06-29 18:01:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656525700000|2022-06-29 18:01:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656525740000|2022-06-29 18:02:20|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1656525750000|2022-06-29 18:02:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|10
1656525820000|2022-06-29 18:03:40|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|5
1656525840000|2022-06-29 18:04:00|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|1
1656525890000|2022-06-29 18:04:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656526000000|2022-06-29 18:06:40|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656526010000|2022-06-29 18:06:50|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|2
1656526020000|2022-06-29 18:07:00|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|2
1656526060000|2022-06-29 18:07:40|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|1
1656526110000|2022-06-29 18:08:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656526150000|2022-06-29 18:09:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656526160000|2022-06-29 18:09:20|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|0
1656526220000|2022-06-29 18:10:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1656526260000|2022-06-29 18:11:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656526330000|2022-06-29 18:12:10|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1656526340000|2022-06-29 18:12:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1656526360000|2022-06-29 18:12:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1656526370000|2022-06-29 18:12:50|||||||||1
1656526500000|2022-06-29 18:15:00|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|1
1656526510000|2022-06-29 18:15:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656526520000|2022-06-29 18:15:20|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656526550000|2022-06-29 18:15:50|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|0
1656526560000|2022-06-29 18:16:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656526570000|2022-06-29 18:16:10|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1656526580000|2022-06-29 18:16:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656526620000|2022-06-29 18:17:00|27.8|27.72|27.82|27.74|27.82|27.74|27.8|27.72|0
1656526670000|2022-06-29 18:17:50|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|1
1656526690000|2022-06-29 18:18:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656526710000|2022-06-29 18:18:30|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656526790000|2022-06-29 18:19:50|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|1
1656526800000|2022-06-29 18:20:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1656526840000|2022-06-29 18:20:40|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1656526970000|2022-06-29 18:22:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1656526990000|2022-06-29 18:23:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1656527080000|2022-06-29 18:24:40|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1656527260000|2022-06-29 18:27:40|27.85|27.77|27.84|27.76|27.85|27.77|27.84|27.76|0
1656527330000|2022-06-29 18:28:50|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656527440000|2022-06-29 18:30:40|27.83|27.75|27.87|27.79|27.87|27.79|27.83|27.75|1
1656527500000|2022-06-29 18:31:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1656527530000|2022-06-29 18:32:10|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|0
1656527540000|2022-06-29 18:32:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1656527560000|2022-06-29 18:32:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1656527570000|2022-06-29 18:32:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1656527580000|2022-06-29 18:33:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1656527740000|2022-06-29 18:35:40|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1656527750000|2022-06-29 18:35:50|27.88|27.8|27.88|27.8|27.89|27.81|27.88|27.8|2
1656527770000|2022-06-29 18:36:10|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|0
1656527780000|2022-06-29 18:36:20|||||||||1
1656528010000|2022-06-29 18:40:10|27.89|27.81|27.92|27.84|27.92|27.84|27.89|27.81|1
1656528020000|2022-06-29 18:40:20|27.9|27.82|27.88|27.8|27.92|27.84|27.88|27.8|12
1656528030000|2022-06-29 18:40:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1656528060000|2022-06-29 18:41:00|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|8
1656528070000|2022-06-29 18:41:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1656528120000|2022-06-29 18:42:00|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|1
1656528130000|2022-06-29 18:42:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656528150000|2022-06-29 18:42:30|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1656528160000|2022-06-29 18:42:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656528240000|2022-06-29 18:44:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656528290000|2022-06-29 18:44:50|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|1
1656528300000|2022-06-29 18:45:00|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|0
1656528320000|2022-06-29 18:45:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656528350000|2022-06-29 18:45:50|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1656528380000|2022-06-29 18:46:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656528420000|2022-06-29 18:47:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656528430000|2022-06-29 18:47:10|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1656528450000|2022-06-29 18:47:30|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1656528480000|2022-06-29 18:48:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656528490000|2022-06-29 18:48:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656528500000|2022-06-29 18:48:20|27.94|27.86|27.93|27.85|27.94|27.86|27.93|27.85|0
1656528510000|2022-06-29 18:48:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1656528520000|2022-06-29 18:48:40|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1656528530000|2022-06-29 18:48:50|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1656528590000|2022-06-29 18:49:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656528600000|2022-06-29 18:50:00|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1656528610000|2022-06-29 18:50:10|27.97|27.89|27.95|27.87|27.97|27.89|27.95|27.87|0
1656528620000|2022-06-29 18:50:20|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|0
1656528680000|2022-06-29 18:51:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656528690000|2022-06-29 18:51:30|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1656528710000|2022-06-29 18:51:50|||||||||1
1656528720000|2022-06-29 18:52:00|27.95|27.87|27.94|27.86|27.95|27.87|27.94|27.86|0
1656528770000|2022-06-29 18:52:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656528780000|2022-06-29 18:53:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656528790000|2022-06-29 18:53:10|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1656528800000|2022-06-29 18:53:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656528820000|2022-06-29 18:53:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656528830000|2022-06-29 18:53:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656528920000|2022-06-29 18:55:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1656528930000|2022-06-29 18:55:30|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656528940000|2022-06-29 18:55:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656528950000|2022-06-29 18:55:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656529050000|2022-06-29 18:57:30|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656529070000|2022-06-29 18:57:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656529080000|2022-06-29 18:58:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656529100000|2022-06-29 18:58:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656529140000|2022-06-29 18:59:00|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656529150000|2022-06-29 18:59:10|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656529180000|2022-06-29 18:59:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656529200000|2022-06-29 19:00:00|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1656529210000|2022-06-29 19:00:10|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|0
1656529270000|2022-06-29 19:01:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1656529280000|2022-06-29 19:01:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|1
1656529290000|2022-06-29 19:01:30|27.93|27.85|27.93|27.85|27.93|27.85|27.9|27.82|0
1656529300000|2022-06-29 19:01:40|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1656529310000|2022-06-29 19:01:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|1
1656529320000|2022-06-29 19:02:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656529330000|2022-06-29 19:02:10|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|0
1656529360000|2022-06-29 19:02:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|4
1656529370000|2022-06-29 19:02:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1656529430000|2022-06-29 19:03:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1656529460000|2022-06-29 19:04:20|27.92|27.84|27.9|27.82|27.92|27.84|27.9|27.82|0
1656529470000|2022-06-29 19:04:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1656529500000|2022-06-29 19:05:00|27.87|27.79|27.87|27.79|27.88|27.8|27.85|27.77|3
1656529510000|2022-06-29 19:05:10|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1656529540000|2022-06-29 19:05:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|3
1656529550000|2022-06-29 19:05:50|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|0
1656529560000|2022-06-29 19:06:00|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|0
1656529580000|2022-06-29 19:06:20|27.89|27.81|27.87|27.79|27.89|27.81|27.85|27.77|2
1656529590000|2022-06-29 19:06:30|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|0
1656529640000|2022-06-29 19:07:20|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1656529650000|2022-06-29 19:07:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656529680000|2022-06-29 19:08:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1656529690000|2022-06-29 19:08:10|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|0
1656529710000|2022-06-29 19:08:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656529740000|2022-06-29 19:09:00|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|0
1656529760000|2022-06-29 19:09:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656529780000|2022-06-29 19:09:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656529790000|2022-06-29 19:09:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656529800000|2022-06-29 19:10:00|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|1
1656529810000|2022-06-29 19:10:10|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|0
1656529820000|2022-06-29 19:10:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656529870000|2022-06-29 19:11:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656529890000|2022-06-29 19:11:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656529960000|2022-06-29 19:12:40|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1656529970000|2022-06-29 19:12:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656529980000|2022-06-29 19:13:00|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1656529990000|2022-06-29 19:13:10|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|0
1656530000000|2022-06-29 19:13:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656530030000|2022-06-29 19:13:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656530040000|2022-06-29 19:14:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656530090000|2022-06-29 19:14:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656530110000|2022-06-29 19:15:10|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1656530120000|2022-06-29 19:15:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656530130000|2022-06-29 19:15:30|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1656530140000|2022-06-29 19:15:40|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1656530160000|2022-06-29 19:16:00|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|2
1656530190000|2022-06-29 19:16:30|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|3
1656530200000|2022-06-29 19:16:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1656530230000|2022-06-29 19:17:10|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656530240000|2022-06-29 19:17:20|27.72|27.64|27.69|27.61|27.72|27.64|27.69|27.61|0
1656530250000|2022-06-29 19:17:30|27.7|27.62|27.68|27.6|27.72|27.64|27.68|27.6|0
1656530260000|2022-06-29 19:17:40|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|0
1656530370000|2022-06-29 19:19:30|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|1
1656530380000|2022-06-29 19:19:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1656530410000|2022-06-29 19:20:10|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|2
1656530420000|2022-06-29 19:20:20|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|2
1656530430000|2022-06-29 19:20:30|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|9
1656530460000|2022-06-29 19:21:00|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|1
1656530470000|2022-06-29 19:21:10|27.69|27.61|27.69|27.61|27.7|27.62|27.67|27.59|0
1656530480000|2022-06-29 19:21:20|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|0
1656530490000|2022-06-29 19:21:30|27.69|27.61|27.67|27.59|27.7|27.62|27.67|27.59|3
1656530510000|2022-06-29 19:21:50|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1656530520000|2022-06-29 19:22:00|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1656530530000|2022-06-29 19:22:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1656530540000|2022-06-29 19:22:20|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|0
1656530550000|2022-06-29 19:22:30|27.7|27.62|27.72|27.64|27.72|27.64|27.7|27.62|0
1656530590000|2022-06-29 19:23:10|27.69|27.61|27.68|27.6|27.7|27.62|27.68|27.6|0
1656530600000|2022-06-29 19:23:20|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|1
1656530610000|2022-06-29 19:23:30|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|0
1656530630000|2022-06-29 19:23:50|27.68|27.6|27.69|27.61|27.7|27.62|27.68|27.6|0
1656530640000|2022-06-29 19:24:00|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|0
1656530680000|2022-06-29 19:24:40|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|12
1656530690000|2022-06-29 19:24:50|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1656530700000|2022-06-29 19:25:00|||||||||1
1656530750000|2022-06-29 19:25:50|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|7
1656530760000|2022-06-29 19:26:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1656530930000|2022-06-29 19:28:50|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|11
1656530960000|2022-06-29 19:29:20|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|42
1656530970000|2022-06-29 19:29:30|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|8
1656530980000|2022-06-29 19:29:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656531010000|2022-06-29 19:30:10|27.6|27.52|27.6|27.52|27.62|27.54|27.6|27.52|4
1656531020000|2022-06-29 19:30:20|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|0
1656531030000|2022-06-29 19:30:30|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|1
1656531040000|2022-06-29 19:30:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1656531050000|2022-06-29 19:30:50|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|1
1656531130000|2022-06-29 19:32:10|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|1
1656531150000|2022-06-29 19:32:30|27.64|27.56|27.63|27.55|27.64|27.56|27.63|27.55|0
1656531160000|2022-06-29 19:32:40|27.64|27.56|27.64|27.56|27.64|27.56|27.63|27.55|0
1656531170000|2022-06-29 19:32:50|27.63|27.55|27.63|27.55|27.63|27.55|27.62|27.54|0
1656531180000|2022-06-29 19:33:00|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1656531190000|2022-06-29 19:33:10|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|0
1656531200000|2022-06-29 19:33:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|7
1656531220000|2022-06-29 19:33:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1656531230000|2022-06-29 19:33:50|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1656531240000|2022-06-29 19:34:00|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|2
1656531250000|2022-06-29 19:34:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656531280000|2022-06-29 19:34:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1656531290000|2022-06-29 19:34:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656531310000|2022-06-29 19:35:10|27.76|27.68|27.79|27.71|27.79|27.71|27.76|27.68|1
1656531320000|2022-06-29 19:35:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1656531330000|2022-06-29 19:35:30|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|0
1656531370000|2022-06-29 19:36:10|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|0
1656531380000|2022-06-29 19:36:20|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|0
1656531390000|2022-06-29 19:36:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1656531420000|2022-06-29 19:37:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656531430000|2022-06-29 19:37:10|27.83|27.75|27.84|27.76|27.84|27.76|27.83|27.75|0
1656531450000|2022-06-29 19:37:30|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|0
1656531480000|2022-06-29 19:38:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1656531490000|2022-06-29 19:38:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656531500000|2022-06-29 19:38:20|27.84|27.76|27.84|27.76|27.86|27.78|27.84|27.76|0
1656531510000|2022-06-29 19:38:30|27.83|27.75|27.82|27.74|27.83|27.75|27.81|27.73|0
1656531530000|2022-06-29 19:38:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1656531560000|2022-06-29 19:39:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656531570000|2022-06-29 19:39:30|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|9
1656531580000|2022-06-29 19:39:40|27.76|27.68|27.76|27.68|27.76|27.68|27.74|27.66|0
1656531590000|2022-06-29 19:39:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656531600000|2022-06-29 19:40:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1656531640000|2022-06-29 19:40:40|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1656531650000|2022-06-29 19:40:50|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1656531660000|2022-06-29 19:41:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|1
1656531670000|2022-06-29 19:41:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656531680000|2022-06-29 19:41:20|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|0
1656531690000|2022-06-29 19:41:30|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|0
1656531700000|2022-06-29 19:41:40|27.82|27.74|27.82|27.74|27.83|27.75|27.82|27.74|0
1656531710000|2022-06-29 19:41:50|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656531730000|2022-06-29 19:42:10|27.83|27.75|27.84|27.76|27.84|27.76|27.82|27.74|0
1656531740000|2022-06-29 19:42:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656531750000|2022-06-29 19:42:30|27.82|27.74|27.82|27.74|27.83|27.75|27.81|27.73|0
1656531760000|2022-06-29 19:42:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1656531770000|2022-06-29 19:42:50|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|0
1656531780000|2022-06-29 19:43:00|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|0
1656531790000|2022-06-29 19:43:10|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1656531800000|2022-06-29 19:43:20|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1656531820000|2022-06-29 19:43:40|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|0
1656531840000|2022-06-29 19:44:00|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1656531860000|2022-06-29 19:44:20|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656531870000|2022-06-29 19:44:30|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656531880000|2022-06-29 19:44:40|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1656531890000|2022-06-29 19:44:50|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656531900000|2022-06-29 19:45:00|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1656531910000|2022-06-29 19:45:10|27.79|27.71|27.78|27.7|27.79|27.71|27.77|27.69|0
1656531920000|2022-06-29 19:45:20|27.79|27.71|27.83|27.75|27.84|27.76|27.79|27.71|0
1656531930000|2022-06-29 19:45:30|27.82|27.74|27.82|27.74|27.84|27.76|27.82|27.74|0
1656531940000|2022-06-29 19:45:40|27.81|27.73|27.81|27.73|27.84|27.76|27.81|27.73|0
1656531950000|2022-06-29 19:45:50|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1656531960000|2022-06-29 19:46:00|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|0
1656531980000|2022-06-29 19:46:20|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1656531990000|2022-06-29 19:46:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1656532000000|2022-06-29 19:46:40|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|0
1656532010000|2022-06-29 19:46:50|27.83|27.75|27.84|27.76|27.84|27.76|27.82|27.74|0
1656532090000|2022-06-29 19:48:10|27.87|27.79|27.88|27.8|27.88|27.8|27.86|27.78|2
1656532110000|2022-06-29 19:48:30|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|0
1656532140000|2022-06-29 19:49:00|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|2
1656532150000|2022-06-29 19:49:10|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1656532160000|2022-06-29 19:49:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1656532170000|2022-06-29 19:49:30|27.86|27.78|27.87|27.79|27.88|27.8|27.86|27.78|0
1656532180000|2022-06-29 19:49:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1656532190000|2022-06-29 19:49:50|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|0
1656532200000|2022-06-29 19:50:00|27.84|27.76|27.82|27.74|27.84|27.76|27.81|27.73|0
1656532260000|2022-06-29 19:51:00|||||||||10
1656532270000|2022-06-29 19:51:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1656532280000|2022-06-29 19:51:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1656532300000|2022-06-29 19:51:40|27.78|27.7|27.78|27.7|27.78|27.7|27.77|27.69|0
1656532310000|2022-06-29 19:51:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|4
1656532320000|2022-06-29 19:52:00|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|10
1656532330000|2022-06-29 19:52:10|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1656532340000|2022-06-29 19:52:20|27.91|27.83|27.9|27.82|27.91|27.83|27.9|27.82|2
1656532350000|2022-06-29 19:52:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|2
1656532370000|2022-06-29 19:52:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1656532380000|2022-06-29 19:53:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|1
1656532390000|2022-06-29 19:53:10|27.89|27.81|27.86|27.78|27.89|27.81|27.86|27.78|0
1656532400000|2022-06-29 19:53:20|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1656532410000|2022-06-29 19:53:30|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|2
1656532430000|2022-06-29 19:53:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1656532440000|2022-06-29 19:54:00|27.91|27.83|27.87|27.79|27.91|27.83|27.87|27.79|0
1656532450000|2022-06-29 19:54:10|27.84|27.76|27.85|27.77|27.85|27.77|27.83|27.75|19
1656532460000|2022-06-29 19:54:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1656532480000|2022-06-29 19:54:40|27.82|27.74|27.81|27.73|27.82|27.74|27.81|27.73|2
1656532490000|2022-06-29 19:54:50|27.78|27.7|27.79|27.71|27.82|27.74|27.78|27.7|8
1656532500000|2022-06-29 19:55:00|27.78|27.7|27.74|27.66|27.78|27.7|27.73|27.65|1
1656532510000|2022-06-29 19:55:10|27.77|27.69|27.78|27.7|27.78|27.7|27.76|27.68|0
1656532520000|2022-06-29 19:55:20|27.79|27.71|27.79|27.71|27.81|27.73|27.79|27.71|0
1656532530000|2022-06-29 19:55:30|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|0
1656532540000|2022-06-29 19:55:40|27.77|27.69|27.75|27.67|27.78|27.7|27.75|27.67|6
1656532560000|2022-06-29 19:56:00|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1656532570000|2022-06-29 19:56:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1656532590000|2022-06-29 19:56:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1656532630000|2022-06-29 19:57:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|2
1656532640000|2022-06-29 19:57:20|27.74|27.66|27.69|27.61|27.74|27.66|27.69|27.61|4
1656532650000|2022-06-29 19:57:30|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1656532660000|2022-06-29 19:57:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1656532680000|2022-06-29 19:58:00|||||||||4
1656532700000|2022-06-29 19:58:20|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|7
1656532710000|2022-06-29 19:58:30|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|1
1656532730000|2022-06-29 19:58:50|27.68|27.6|27.67|27.59|27.69|27.61|27.67|27.59|3
1656532740000|2022-06-29 19:59:00|||||||||2
1656532770000|2022-06-29 19:59:30|27.68|27.6|27.8|27.5|27.8|27.6|27.68|27.5|1
1656532780000|2022-06-29 19:59:40|27.79|27.54|27.79|27.54|27.79|27.54|27.79|27.54|0
1656532790000|2022-06-29 19:59:50|27.87|27.57|27.95|27.65|27.95|27.65|27.87|27.57|0
1656532800000|2022-06-29 20:00:00|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1656548100000|2022-06-30 00:15:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656548110000|2022-06-30 00:15:10|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656548200000|2022-06-30 00:16:40|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|0
1656548220000|2022-06-30 00:17:00|27.8|27.5|27.8|27.5|27.8|27.5|27.78|27.48|0
1656548230000|2022-06-30 00:17:10|27.79|27.49|27.78|27.48|27.79|27.49|27.78|27.48|0
1656548300000|2022-06-30 00:18:20|27.8|27.5|27.78|27.48|27.8|27.5|27.78|27.48|0
1656548310000|2022-06-30 00:18:30|||||||||1
1656548420000|2022-06-30 00:20:20|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|0
1656548430000|2022-06-30 00:20:30|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656548440000|2022-06-30 00:20:40|27.76|27.51|27.8|27.5|27.8|27.51|27.76|27.5|0
1656549060000|2022-06-30 00:31:00|27.76|27.51|27.8|27.5|27.8|27.53|27.76|27.5|0
1656549460000|2022-06-30 00:37:40|27.76|27.51|27.78|27.53|27.8|27.53|27.76|27.49|0
1656549470000|2022-06-30 00:37:50|27.76|27.51|27.75|27.5|27.76|27.51|27.75|27.5|0
1656549480000|2022-06-30 00:38:00|27.76|27.51|27.78|27.53|27.78|27.53|27.75|27.5|0
1656549490000|2022-06-30 00:38:10|27.75|27.5|27.76|27.51|27.76|27.51|27.75|27.5|0
1656549510000|2022-06-30 00:38:30|27.78|27.53|27.78|27.53|27.78|27.53|27.78|27.53|0
1656549550000|2022-06-30 00:39:10|27.8|27.5|27.78|27.53|27.81|27.53|27.76|27.5|0
1656549560000|2022-06-30 00:39:20|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656549570000|2022-06-30 00:39:30|27.78|27.53|27.78|27.53|27.78|27.53|27.78|27.53|0
1656549580000|2022-06-30 00:39:40|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656549600000|2022-06-30 00:40:00|27.76|27.51|27.78|27.53|27.81|27.53|27.76|27.51|0
1656549720000|2022-06-30 00:42:00|27.76|27.51|27.75|27.5|27.76|27.51|27.75|27.5|0
1656549960000|2022-06-30 00:46:00|27.76|27.51|27.75|27.5|27.8|27.55|27.75|27.5|0
1656550050000|2022-06-30 00:47:30|27.76|27.51|27.8|27.55|27.8|27.55|27.76|27.51|0
1656550090000|2022-06-30 00:48:10|27.69|27.61|27.69|27.61|27.8|27.61|27.69|27.54|0
1656550100000|2022-06-30 00:48:20|27.8|27.55|27.8|27.55|27.8|27.55|27.8|27.55|0
1656550480000|2022-06-30 00:54:40|27.7|27.62|27.8|27.55|27.8|27.62|27.7|27.55|0
1656550580000|2022-06-30 00:56:20|27.7|27.62|27.8|27.55|27.8|27.62|27.7|27.54|0
1656550590000|2022-06-30 00:56:30|27.79|27.54|27.8|27.55|27.8|27.55|27.79|27.54|0
1656550750000|2022-06-30 00:59:10|27.79|27.54|27.8|27.55|27.8|27.55|27.79|27.54|0
1656550800000|2022-06-30 01:00:00|27.83|27.58|27.84|27.59|27.85|27.67|27.75|27.56|0
1656550810000|2022-06-30 01:00:10|27.83|27.58|27.85|27.6|27.85|27.6|27.83|27.58|0
1656550860000|2022-06-30 01:01:00|27.86|27.61|27.85|27.6|27.86|27.61|27.85|27.6|0
1656550880000|2022-06-30 01:01:20|27.86|27.56|27.85|27.6|27.86|27.6|27.85|27.56|0
1656550910000|2022-06-30 01:01:50|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656550920000|2022-06-30 01:02:00|27.83|27.58|27.83|27.58|27.83|27.58|27.83|27.58|0
1656550970000|2022-06-30 01:02:50|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656550980000|2022-06-30 01:03:00|27.85|27.6|27.85|27.6|27.85|27.6|27.85|27.6|0
1656551000000|2022-06-30 01:03:20|27.86|27.56|27.85|27.6|27.86|27.6|27.85|27.56|0
1656551040000|2022-06-30 01:04:00|27.86|27.56|27.86|27.56|27.86|27.56|27.86|27.56|0
1656551050000|2022-06-30 01:04:10|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656551070000|2022-06-30 01:04:30|27.88|27.6|27.88|27.63|27.88|27.63|27.88|27.6|0
1656551410000|2022-06-30 01:10:10|27.89|27.64|27.88|27.63|27.89|27.64|27.88|27.63|0
1656551460000|2022-06-30 01:11:00|27.89|27.64|27.9|27.65|27.9|27.65|27.89|27.64|0
1656551470000|2022-06-30 01:11:10|27.92|27.67|27.9|27.65|27.93|27.68|27.9|27.65|0
1656551490000|2022-06-30 01:11:30|27.89|27.64|27.9|27.65|27.9|27.65|27.88|27.63|0
1656551530000|2022-06-30 01:12:10|27.88|27.63|27.88|27.63|27.88|27.63|27.88|27.63|0
1656551550000|2022-06-30 01:12:30|27.9|27.65|27.88|27.63|27.9|27.65|27.88|27.63|0
1656551580000|2022-06-30 01:13:00|27.9|27.65|27.9|27.65|27.9|27.65|27.88|27.63|0
1656551670000|2022-06-30 01:14:30|27.89|27.64|27.88|27.63|27.89|27.64|27.88|27.63|0
1656551680000|2022-06-30 01:14:40|27.9|27.65|27.9|27.65|27.9|27.65|27.9|27.65|0
1656551710000|2022-06-30 01:15:10|27.92|27.67|27.93|27.68|27.93|27.68|27.92|27.67|0
1656551780000|2022-06-30 01:16:20|27.86|27.78|27.87|27.79|27.87|27.79|27.86|27.78|0
1656552010000|2022-06-30 01:20:10|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|1
1656552020000|2022-06-30 01:20:20|27.82|27.74|27.92|27.67|27.92|27.74|27.82|27.67|0
1656552030000|2022-06-30 01:20:30|27.93|27.68|27.92|27.67|27.93|27.74|27.82|27.67|0
1656552040000|2022-06-30 01:20:40|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1656552050000|2022-06-30 01:20:50|27.83|27.75|27.82|27.74|27.83|27.75|27.82|27.74|0
1656552080000|2022-06-30 01:21:20|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1656552090000|2022-06-30 01:21:30|27.83|27.75|27.83|27.75|27.93|27.75|27.83|27.67|0
1656552100000|2022-06-30 01:21:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656552120000|2022-06-30 01:22:00|27.92|27.67|27.93|27.68|27.93|27.75|27.83|27.67|0
1656552130000|2022-06-30 01:22:10|27.82|27.74|27.93|27.68|27.93|27.74|27.82|27.68|0
1656552300000|2022-06-30 01:25:00|27.92|27.67|27.93|27.68|27.93|27.74|27.82|27.67|0
1656552320000|2022-06-30 01:25:20|27.82|27.74|27.92|27.67|27.92|27.74|27.82|27.67|0
1656552330000|2022-06-30 01:25:30|27.93|27.68|27.82|27.74|27.93|27.74|27.82|27.68|0
1656552340000|2022-06-30 01:25:40|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1656552600000|2022-06-30 01:30:00|27.83|27.75|27.92|27.67|27.93|27.75|27.82|27.67|0
1656552610000|2022-06-30 01:30:10|27.93|27.68|27.82|27.74|27.93|27.75|27.82|27.68|0
1656552680000|2022-06-30 01:31:20|27.92|27.67|27.82|27.74|27.92|27.74|27.82|27.67|0
1656552690000|2022-06-30 01:31:30|27.92|27.67|27.83|27.75|27.93|27.75|27.83|27.67|0
1656552700000|2022-06-30 01:31:40|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|0
1656552710000|2022-06-30 01:31:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656552720000|2022-06-30 01:32:00|27.92|27.67|27.83|27.75|27.92|27.75|27.83|27.67|0
1656552730000|2022-06-30 01:32:10|27.82|27.74|27.93|27.68|27.93|27.74|27.82|27.68|0
1656552750000|2022-06-30 01:32:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1656552770000|2022-06-30 01:32:50|27.92|27.67|27.92|27.67|27.93|27.75|27.83|27.67|0
1656552780000|2022-06-30 01:33:00|27.93|27.68|27.82|27.74|27.93|27.74|27.82|27.68|0
1656552800000|2022-06-30 01:33:20|27.92|27.67|27.82|27.74|27.93|27.74|27.82|27.67|0
1656552850000|2022-06-30 01:34:10|27.93|27.68|27.82|27.74|27.93|27.74|27.82|27.68|0
1656552890000|2022-06-30 01:34:50|27.92|27.67|27.82|27.74|27.92|27.75|27.82|27.67|0
1656552910000|2022-06-30 01:35:10|27.92|27.67|27.82|27.74|27.92|27.74|27.82|27.67|0
1656552920000|2022-06-30 01:35:20|27.92|27.67|27.92|27.67|27.92|27.67|27.92|27.67|0
1656552930000|2022-06-30 01:35:30|27.93|27.68|27.82|27.74|27.93|27.74|27.82|27.68|0
1656553020000|2022-06-30 01:37:00|27.79|27.71|27.81|27.56|27.82|27.74|27.74|27.56|1
1656553030000|2022-06-30 01:37:10|27.8|27.55|27.8|27.55|27.8|27.55|27.8|27.55|0
1656553400000|2022-06-30 01:43:20|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656553410000|2022-06-30 01:43:30|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656553440000|2022-06-30 01:44:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656553450000|2022-06-30 01:44:10|27.83|27.53|27.8|27.5|27.83|27.53|27.8|27.5|0
1656553480000|2022-06-30 01:44:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656553490000|2022-06-30 01:44:50|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656553500000|2022-06-30 01:45:00|27.82|27.52|27.8|27.5|27.83|27.53|27.8|27.5|0
1656553510000|2022-06-30 01:45:10|27.82|27.52|27.83|27.53|27.83|27.53|27.8|27.5|0
1656553530000|2022-06-30 01:45:30|27.8|27.5|27.8|27.5|27.83|27.53|27.8|27.5|0
1656553540000|2022-06-30 01:45:40|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656553550000|2022-06-30 01:45:50|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656553570000|2022-06-30 01:46:10|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656553630000|2022-06-30 01:47:10|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1656553650000|2022-06-30 01:47:30|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656553670000|2022-06-30 01:47:50|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656553690000|2022-06-30 01:48:10|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656553700000|2022-06-30 01:48:20|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656553810000|2022-06-30 01:50:10|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656553840000|2022-06-30 01:50:40|27.79|27.49|27.78|27.48|27.79|27.49|27.78|27.48|0
1656553860000|2022-06-30 01:51:00|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656554000000|2022-06-30 01:53:20|27.84|27.54|27.83|27.53|27.85|27.55|27.83|27.53|0
1656554040000|2022-06-30 01:54:00|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1656554050000|2022-06-30 01:54:10|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656554060000|2022-06-30 01:54:20|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656554080000|2022-06-30 01:54:40|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656554090000|2022-06-30 01:54:50|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656554100000|2022-06-30 01:55:00|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656554110000|2022-06-30 01:55:10|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656554120000|2022-06-30 01:55:20|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656554130000|2022-06-30 01:55:30|27.85|27.55|27.84|27.54|27.85|27.55|27.84|27.54|0
1656554140000|2022-06-30 01:55:40|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656554170000|2022-06-30 01:56:10|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656554180000|2022-06-30 01:56:20|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656554210000|2022-06-30 01:56:50|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656554230000|2022-06-30 01:57:10|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656554430000|2022-06-30 02:00:30|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656554450000|2022-06-30 02:00:50|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656554490000|2022-06-30 02:01:30|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656554500000|2022-06-30 02:01:40|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656554540000|2022-06-30 02:02:20|27.83|27.53|27.8|27.5|27.83|27.53|27.8|27.5|0
1656554590000|2022-06-30 02:03:10|27.83|27.53|27.85|27.55|27.85|27.55|27.83|27.53|0
1656554610000|2022-06-30 02:03:30|27.83|27.53|27.8|27.5|27.83|27.53|27.8|27.5|0
1656554790000|2022-06-30 02:06:30|27.82|27.52|27.83|27.53|27.85|27.55|27.82|27.52|0
1656554820000|2022-06-30 02:07:00|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656555180000|2022-06-30 02:13:00|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656555740000|2022-06-30 02:22:20|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656556030000|2022-06-30 02:27:10|27.79|27.49|27.8|27.5|27.8|27.5|27.78|27.48|0
1656556060000|2022-06-30 02:27:40|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656556080000|2022-06-30 02:28:00|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656556090000|2022-06-30 02:28:10|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656556130000|2022-06-30 02:28:50|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656556170000|2022-06-30 02:29:30|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656556200000|2022-06-30 02:30:00|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656556210000|2022-06-30 02:30:10|27.79|27.49|27.78|27.48|27.8|27.5|27.78|27.48|0
1656556230000|2022-06-30 02:30:30|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656557300000|2022-06-30 02:48:20|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656557310000|2022-06-30 02:48:30|27.85|27.55|27.85|27.55|27.85|27.55|27.85|27.55|0
1656557320000|2022-06-30 02:48:40|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656557360000|2022-06-30 02:49:20|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656557740000|2022-06-30 02:55:40|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656557840000|2022-06-30 02:57:20|27.79|27.49|27.78|27.48|27.8|27.5|27.78|27.48|0
1656557930000|2022-06-30 02:58:50|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656557960000|2022-06-30 02:59:20|27.78|27.48|27.8|27.5|27.8|27.5|27.78|27.48|0
1656557990000|2022-06-30 02:59:50|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656558080000|2022-06-30 03:01:20|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656558120000|2022-06-30 03:02:00|27.79|27.49|27.78|27.48|27.79|27.49|27.78|27.48|0
1656558190000|2022-06-30 03:03:10|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656558250000|2022-06-30 03:04:10|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656558310000|2022-06-30 03:05:10|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656558320000|2022-06-30 03:05:20|27.79|27.49|27.78|27.48|27.79|27.49|27.78|27.48|0
1656558380000|2022-06-30 03:06:20|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656558390000|2022-06-30 03:06:30|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656558420000|2022-06-30 03:07:00|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656558630000|2022-06-30 03:10:30|27.79|27.49|27.78|27.48|27.79|27.49|27.78|27.48|0
1656558640000|2022-06-30 03:10:40|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656558960000|2022-06-30 03:16:00|27.79|27.49|27.79|27.49|27.79|27.49|27.79|27.49|0
1656558970000|2022-06-30 03:16:10|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656559000000|2022-06-30 03:16:40|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656559340000|2022-06-30 03:22:20|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1656559360000|2022-06-30 03:22:40|27.79|27.49|27.8|27.5|27.8|27.5|27.79|27.49|0
1656560340000|2022-06-30 03:39:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656560350000|2022-06-30 03:39:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656560370000|2022-06-30 03:39:30|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656560860000|2022-06-30 03:47:40|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656560870000|2022-06-30 03:47:50|27.85|27.55|27.83|27.53|27.85|27.55|27.83|27.53|0
1656560880000|2022-06-30 03:48:00|27.85|27.55|27.83|27.53|27.85|27.55|27.83|27.53|0
1656560890000|2022-06-30 03:48:10|27.85|27.55|27.83|27.53|27.85|27.55|27.83|27.53|0
1656560920000|2022-06-30 03:48:40|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656560930000|2022-06-30 03:48:50|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656560940000|2022-06-30 03:49:00|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656560970000|2022-06-30 03:49:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656561100000|2022-06-30 03:51:40|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656561150000|2022-06-30 03:52:30|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656561520000|2022-06-30 03:58:40|27.82|27.52|27.82|27.52|27.82|27.52|27.8|27.5|0
1656561530000|2022-06-30 03:58:50|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656561540000|2022-06-30 03:59:00|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656561550000|2022-06-30 03:59:10|27.82|27.52|27.82|27.52|27.82|27.52|27.8|27.5|0
1656561570000|2022-06-30 03:59:30|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656561590000|2022-06-30 03:59:50|27.82|27.52|27.82|27.52|27.82|27.52|27.8|27.5|0
1656561600000|2022-06-30 04:00:00|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656561740000|2022-06-30 04:02:20|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656561760000|2022-06-30 04:02:40|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656561780000|2022-06-30 04:03:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656561790000|2022-06-30 04:03:10|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656561810000|2022-06-30 04:03:30|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656561850000|2022-06-30 04:04:10|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656563620000|2022-06-30 04:33:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656563640000|2022-06-30 04:34:00|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656563790000|2022-06-30 04:36:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656564240000|2022-06-30 04:44:00|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656564350000|2022-06-30 04:45:50|27.82|27.52|27.83|27.53|27.83|27.53|27.8|27.5|0
1656564370000|2022-06-30 04:46:10|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656564420000|2022-06-30 04:47:00|27.82|27.52|27.83|27.53|27.83|27.53|27.8|27.5|0
1656564460000|2022-06-30 04:47:40|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656564560000|2022-06-30 04:49:20|27.82|27.52|27.83|27.53|27.83|27.53|27.81|27.51|0
1656564570000|2022-06-30 04:49:30|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656564590000|2022-06-30 04:49:50|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656565030000|2022-06-30 04:57:10|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656565070000|2022-06-30 04:57:50|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|2
1656565150000|2022-06-30 04:59:10|27.8|27.5|27.8|27.5|27.82|27.52|27.8|27.5|0
1656565170000|2022-06-30 04:59:30|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656565180000|2022-06-30 04:59:40|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656565190000|2022-06-30 04:59:50|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656565200000|2022-06-30 05:00:00|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656565220000|2022-06-30 05:00:20|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656565230000|2022-06-30 05:00:30|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656565240000|2022-06-30 05:00:40|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656565290000|2022-06-30 05:01:30|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656565300000|2022-06-30 05:01:40|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656565320000|2022-06-30 05:02:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656565330000|2022-06-30 05:02:10|27.85|27.55|27.83|27.53|27.85|27.55|27.83|27.53|0
1656565380000|2022-06-30 05:03:00|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656565390000|2022-06-30 05:03:10|27.8|27.5|27.8|27.5|27.82|27.52|27.8|27.5|0
1656565520000|2022-06-30 05:05:20|27.84|27.54|27.85|27.55|27.85|27.55|27.84|27.54|0
1656565550000|2022-06-30 05:05:50|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656565560000|2022-06-30 05:06:00|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656565570000|2022-06-30 05:06:10|27.83|27.53|27.83|27.53|27.83|27.53|27.82|27.52|0
1656565590000|2022-06-30 05:06:30|27.84|27.54|27.83|27.53|27.84|27.54|27.83|27.53|0
1656565620000|2022-06-30 05:07:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1656565630000|2022-06-30 05:07:10|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656566060000|2022-06-30 05:14:20|27.82|27.52|27.84|27.54|27.84|27.54|27.82|27.52|0
1656566070000|2022-06-30 05:14:30|27.83|27.53|27.83|27.53|27.83|27.53|27.83|27.53|0
1656566090000|2022-06-30 05:14:50|27.82|27.52|27.83|27.53|27.84|27.54|27.82|27.52|0
1656566110000|2022-06-30 05:15:10|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656566120000|2022-06-30 05:15:20|27.81|27.51|27.8|27.5|27.81|27.51|27.8|27.5|0
1656566240000|2022-06-30 05:17:20|27.82|27.52|27.82|27.52|27.82|27.52|27.8|27.5|0
1656566250000|2022-06-30 05:17:30|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1656566260000|2022-06-30 05:17:40|27.82|27.52|27.8|27.5|27.82|27.52|27.8|27.5|0
1656566270000|2022-06-30 05:17:50|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656566280000|2022-06-30 05:18:00|27.8|27.5|27.8|27.5|27.82|27.52|27.8|27.5|0
1656566290000|2022-06-30 05:18:10|27.82|27.52|27.82|27.52|27.82|27.52|27.82|27.52|0
1656566300000|2022-06-30 05:18:20|27.8|27.5|27.8|27.5|27.82|27.52|27.8|27.5|0
1656566310000|2022-06-30 05:18:30|27.82|27.52|27.83|27.53|27.83|27.53|27.82|27.52|0
1656566390000|2022-06-30 05:19:50|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1656566450000|2022-06-30 05:20:50|27.88|27.58|27.89|27.59|27.89|27.59|27.88|27.58|0
1656566710000|2022-06-30 05:25:10|27.9|27.6|27.95|27.65|27.98|27.68|27.9|27.6|0
1656566740000|2022-06-30 05:25:40|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1656566760000|2022-06-30 05:26:00|27.98|27.68|28|27.7|28|27.7|27.98|27.68|0
1656566770000|2022-06-30 05:26:10|27.99|27.69|28|27.7|28.03|27.73|27.98|27.68|0
1656566800000|2022-06-30 05:26:40|27.98|27.68|27.98|27.68|27.98|27.68|27.97|27.67|0
1656566810000|2022-06-30 05:26:50|27.95|27.65|27.98|27.68|27.98|27.68|27.95|27.65|0
1656566820000|2022-06-30 05:27:00|27.94|27.64|27.95|27.65|27.95|27.65|27.94|27.64|0
1656566830000|2022-06-30 05:27:10|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1656566850000|2022-06-30 05:27:30|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1656566970000|2022-06-30 05:29:30|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1656567020000|2022-06-30 05:30:20|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1656567050000|2022-06-30 05:30:50|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1656567070000|2022-06-30 05:31:10|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1656567090000|2022-06-30 05:31:30|27.97|27.67|27.97|27.67|27.97|27.67|27.97|27.67|0
1656567140000|2022-06-30 05:32:20|27.98|27.68|27.98|27.68|27.98|27.68|27.98|27.68|0
1656567300000|2022-06-30 05:35:00|27.99|27.69|28|27.7|28|27.7|27.98|27.68|0
1656567310000|2022-06-30 05:35:10|27.99|27.69|28|27.7|28|27.7|27.98|27.68|0
1656567320000|2022-06-30 05:35:20|27.98|27.68|27.99|27.69|28|27.7|27.98|27.68|0
1656567340000|2022-06-30 05:35:40|27.98|27.68|27.99|27.69|27.99|27.69|27.98|27.68|0
1656567380000|2022-06-30 05:36:20|27.98|27.68|27.99|27.69|27.99|27.69|27.98|27.68|0
1656567410000|2022-06-30 05:36:50|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1656567450000|2022-06-30 05:37:30|28.03|27.73|28.01|27.71|28.03|27.73|28.01|27.71|0
1656567470000|2022-06-30 05:37:50|28.04|27.74|28.04|27.74|28.04|27.74|28.04|27.74|0
1656567490000|2022-06-30 05:38:10|28.02|27.72|28.03|27.73|28.04|27.74|28.02|27.72|0
1656567500000|2022-06-30 05:38:20|27.99|27.69|28.02|27.72|28.02|27.72|27.99|27.69|0
1656567510000|2022-06-30 05:38:30|28.01|27.71|28.01|27.71|28.02|27.72|27.99|27.69|0
1656567520000|2022-06-30 05:38:40|28|27.7|28.01|27.71|28.02|27.72|27.99|27.69|0
1656567570000|2022-06-30 05:39:30|27.99|27.69|28.02|27.72|28.02|27.72|27.99|27.69|0
1656567580000|2022-06-30 05:39:40|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|0
1656567690000|2022-06-30 05:41:30|27.99|27.69|28.04|27.74|28.04|27.74|27.99|27.69|0
1656567740000|2022-06-30 05:42:20|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|0
1656567750000|2022-06-30 05:42:30|28.02|27.72|28.04|27.74|28.04|27.74|28.02|27.72|0
1656567780000|2022-06-30 05:43:00|28.06|27.76|28.12|27.87|28.12|27.87|28.06|27.76|0
1656567790000|2022-06-30 05:43:10|28.14|27.89|28.14|27.89|28.14|27.89|28.14|27.89|0
1656567830000|2022-06-30 05:43:50|28.16|27.91|28.16|27.91|28.16|27.91|28.16|27.91|3
1656567840000|2022-06-30 05:44:00|28.17|27.92|28.18|27.93|28.18|27.93|28.17|27.92|0
1656567860000|2022-06-30 05:44:20|28.08|27.88|28.11|27.81|28.11|27.88|28.07|27.77|3
1656567870000|2022-06-30 05:44:30|28.12|27.82|28.13|27.83|28.13|27.83|28.12|27.82|0
1656567900000|2022-06-30 05:45:00|28.12|27.82|28.11|27.81|28.12|27.82|28.11|27.81|0
1656567950000|2022-06-30 05:45:50|28.07|27.77|28.07|27.77|28.07|27.77|28.07|27.77|0
1656567960000|2022-06-30 05:46:00|28.05|27.75|28.13|27.83|28.13|27.83|28.04|27.74|0
1656568100000|2022-06-30 05:48:20|28.11|27.81|28.11|27.81|28.11|27.81|28.11|27.81|0
1656568170000|2022-06-30 05:49:30|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|0
1656568200000|2022-06-30 05:50:00|28.12|27.82|28.12|27.82|28.12|27.82|28.11|27.81|0
1656568210000|2022-06-30 05:50:10|28.13|27.83|28.13|27.83|28.13|27.83|28.12|27.82|0
1656568240000|2022-06-30 05:50:40|28.12|27.82|28.13|27.83|28.13|27.83|28.11|27.81|0
1656568250000|2022-06-30 05:50:50|28.11|27.81|28.13|27.83|28.13|27.83|28.11|27.81|0
1656568280000|2022-06-30 05:51:20|28.11|27.81|28.13|27.83|28.13|27.83|28.11|27.81|0
1656568290000|2022-06-30 05:51:30|28.12|27.82|28.13|27.83|28.13|27.83|28.11|27.81|0
1656568320000|2022-06-30 05:52:00|28.11|27.81|28.13|27.83|28.13|27.83|28.11|27.81|0
1656568330000|2022-06-30 05:52:10|28.12|27.82|28.13|27.83|28.13|27.83|28.11|27.81|0
1656568370000|2022-06-30 05:52:50|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1656568410000|2022-06-30 05:53:30|28.08|27.78|28.08|27.78|28.08|27.78|28.07|27.77|1
1656568420000|2022-06-30 05:53:40|28.18|28|28.16|27.91|28.18|28.03|28.11|27.91|1
1656568440000|2022-06-30 05:54:00|28.15|27.85|28.14|27.84|28.15|27.85|28.14|27.84|0
1656568450000|2022-06-30 05:54:10|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|0
1656568460000|2022-06-30 05:54:20|28.16|27.86|28.16|27.86|28.16|27.86|28.16|27.86|0
1656568650000|2022-06-30 05:57:30|28.12|27.87|28.16|27.86|28.16|27.87|28.11|27.86|0
1656568660000|2022-06-30 05:57:40|28.12|27.87|28.11|27.86|28.12|27.87|28.11|27.86|0
1656568670000|2022-06-30 05:57:50|28.16|27.87|28.11|27.86|28.16|27.87|28.11|27.86|0
1656568680000|2022-06-30 05:58:00|28.09|27.84|28.09|27.84|28.09|27.84|28.09|27.84|0
1656568690000|2022-06-30 05:58:10|28.1|27.85|28.1|27.85|28.1|27.85|28.1|27.85|0
1656568720000|2022-06-30 05:58:40|28.11|27.86|28.16|27.86|28.16|27.87|28.11|27.86|0
1656568750000|2022-06-30 05:59:10|28.12|27.87|28.13|27.88|28.17|27.88|28.1|27.85|0
1656568760000|2022-06-30 05:59:20|28.1|27.85|28.01|27.93|28.1|27.93|28.01|27.85|0
1656568800000|2022-06-30 06:00:00|28.02|27.94|28.01|27.93|28.03|27.95|27.99|27.91|14
1656568820000|2022-06-30 06:00:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1656568840000|2022-06-30 06:00:40|||||||||1
1656568850000|2022-06-30 06:00:50|||||||||1
1656568930000|2022-06-30 06:02:10|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|2
1656568940000|2022-06-30 06:02:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1656568980000|2022-06-30 06:03:00|28.08|28|28.08|28|28.08|28|28.08|28|6
1656569000000|2022-06-30 06:03:20|||||||||9
1656569070000|2022-06-30 06:04:30|28.13|28.05|28.07|27.99|28.13|28.05|28.07|27.99|10
1656569080000|2022-06-30 06:04:40|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|1
1656569100000|2022-06-30 06:05:00|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|10
1656569120000|2022-06-30 06:05:20|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|0
1656569130000|2022-06-30 06:05:30|||||||||1
1656569170000|2022-06-30 06:06:10|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|2
1656569250000|2022-06-30 06:07:30|28.11|28.03|28.15|28.07|28.15|28.07|28.11|28.03|12
1656569260000|2022-06-30 06:07:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|1
1656569270000|2022-06-30 06:07:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|3
1656569280000|2022-06-30 06:08:00|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|14
1656569300000|2022-06-30 06:08:20|28.15|28.07|28.2|28.12|28.2|28.12|28.15|28.07|6
1656569310000|2022-06-30 06:08:30|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|71
1656569340000|2022-06-30 06:09:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1656569360000|2022-06-30 06:09:20|28.15|28.07|28.15|28.07|28.16|28.08|28.15|28.07|10
1656569370000|2022-06-30 06:09:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|3
1656569380000|2022-06-30 06:09:40|28.2|28.12|28.2|28.12|28.21|28.13|28.2|28.12|2
1656569390000|2022-06-30 06:09:50|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|2
1656569400000|2022-06-30 06:10:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|2
1656569410000|2022-06-30 06:10:10|28.21|28.13|28.2|28.12|28.22|28.14|28.2|28.12|5
1656569420000|2022-06-30 06:10:20|28.22|28.14|28.22|28.14|28.22|28.14|28.2|28.12|5
1656569430000|2022-06-30 06:10:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1656569450000|2022-06-30 06:10:50|||||||||1
1656569470000|2022-06-30 06:11:10|28.22|28.14|28.2|28.12|28.22|28.14|28.2|28.12|0
1656569480000|2022-06-30 06:11:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1656569490000|2022-06-30 06:11:30|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1656569510000|2022-06-30 06:11:50|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|0
1656569520000|2022-06-30 06:12:00|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|0
1656569530000|2022-06-30 06:12:10|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|1
1656569540000|2022-06-30 06:12:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|93
1656569570000|2022-06-30 06:12:50|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|22
1656569600000|2022-06-30 06:13:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1656569610000|2022-06-30 06:13:30|28.15|28.07|28.15|28.07|28.15|28.07|28.13|28.05|0
1656569620000|2022-06-30 06:13:40|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|3
1656569630000|2022-06-30 06:13:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656569640000|2022-06-30 06:14:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|3
1656569650000|2022-06-30 06:14:10|28.12|28.04|28.13|28.05|28.13|28.05|28.1|28.02|4
1656569660000|2022-06-30 06:14:20|28.12|28.04|28.13|28.05|28.15|28.07|28.12|28.04|0
1656569670000|2022-06-30 06:14:30|28.12|28.04|28.13|28.05|28.13|28.05|28.12|28.04|1
1656569680000|2022-06-30 06:14:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656569700000|2022-06-30 06:15:00|28.13|28.05|28.13|28.05|28.13|28.05|28.13|28.05|0
1656569710000|2022-06-30 06:15:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656569720000|2022-06-30 06:15:20|||||||||8
1656569730000|2022-06-30 06:15:30|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|1
1656569750000|2022-06-30 06:15:50|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|7
1656569790000|2022-06-30 06:16:30|28.18|28.1|28.17|28.09|28.2|28.12|28.17|28.09|12
1656569800000|2022-06-30 06:16:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|85
1656569830000|2022-06-30 06:17:10|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|1
1656569840000|2022-06-30 06:17:20|28.12|28.04|28.13|28.05|28.16|28.08|28.11|28.03|25
1656569850000|2022-06-30 06:17:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656569930000|2022-06-30 06:18:50|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|2
1656569940000|2022-06-30 06:19:00|28.18|28.1|28.15|28.07|28.18|28.1|28.15|28.07|11
1656569950000|2022-06-30 06:19:10|28.16|28.08|28.15|28.07|28.2|28.12|28.15|28.07|3
1656569980000|2022-06-30 06:19:40|28.13|28.05|28.15|28.07|28.15|28.07|28.13|28.05|0
1656570030000|2022-06-30 06:20:30|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|3
1656570070000|2022-06-30 06:21:10|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|2
1656570080000|2022-06-30 06:21:20|28.18|28.1|28.17|28.09|28.18|28.1|28.15|28.07|3
1656570090000|2022-06-30 06:21:30|28.2|28.12|28.2|28.12|28.2|28.12|28.17|28.09|0
1656570120000|2022-06-30 06:22:00|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1656570150000|2022-06-30 06:22:30|28.16|28.08|28.16|28.08|28.18|28.1|28.16|28.08|2
1656570160000|2022-06-30 06:22:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656570260000|2022-06-30 06:24:20|28.16|28.08|28.15|28.07|28.16|28.08|28.15|28.07|2
1656570310000|2022-06-30 06:25:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|2
1656570320000|2022-06-30 06:25:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656570390000|2022-06-30 06:26:30|28.16|28.08|28.16|28.08|28.2|28.12|28.15|28.07|5
1656570410000|2022-06-30 06:26:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1656570430000|2022-06-30 06:27:10|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|5
1656570440000|2022-06-30 06:27:20|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|4
1656570450000|2022-06-30 06:27:30|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|1
1656570510000|2022-06-30 06:28:30|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|26
1656570520000|2022-06-30 06:28:40|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|9
1656570550000|2022-06-30 06:29:10|28.3|28.22|28.3|28.22|28.3|28.22|28.29|28.21|27
1656570560000|2022-06-30 06:29:20|||||||||5
1656570600000|2022-06-30 06:30:00|28.31|28.23|28.3|28.22|28.31|28.23|28.3|28.22|0
1656570620000|2022-06-30 06:30:20|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|5
1656570630000|2022-06-30 06:30:30|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1656570640000|2022-06-30 06:30:40|28.32|28.24|28.32|28.24|28.34|28.26|28.32|28.24|1
1656570650000|2022-06-30 06:30:50|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|1
1656570660000|2022-06-30 06:31:00|28.35|28.27|28.36|28.28|28.4|28.32|28.35|28.27|9
1656570670000|2022-06-30 06:31:10|28.35|28.27|28.4|28.32|28.4|28.32|28.35|28.27|2
1656570680000|2022-06-30 06:31:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|2
1656570700000|2022-06-30 06:31:40|||||||||9
1656570730000|2022-06-30 06:32:10|||||||||15
1656570740000|2022-06-30 06:32:20|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|51
1656570770000|2022-06-30 06:32:50|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|1
1656570790000|2022-06-30 06:33:10|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|10
1656570820000|2022-06-30 06:33:40|28.39|28.31|28.4|28.32|28.4|28.32|28.39|28.31|0
1656570830000|2022-06-30 06:33:50|28.41|28.33|28.41|28.33|28.43|28.35|28.4|28.32|7
1656570840000|2022-06-30 06:34:00|28.4|28.32|28.4|28.32|28.43|28.35|28.4|28.32|8
1656570850000|2022-06-30 06:34:10|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|1
1656570860000|2022-06-30 06:34:20|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|4
1656570880000|2022-06-30 06:34:40|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|3
1656570890000|2022-06-30 06:34:50|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|2
1656570920000|2022-06-30 06:35:20|28.45|28.37|28.45|28.37|28.46|28.38|28.41|28.33|3
1656570930000|2022-06-30 06:35:30|28.46|28.38|28.45|28.37|28.48|28.4|28.45|28.37|9
1656570950000|2022-06-30 06:35:50|||||||||10
1656570970000|2022-06-30 06:36:10|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|5
1656570980000|2022-06-30 06:36:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|3
1656570990000|2022-06-30 06:36:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|32
1656571000000|2022-06-30 06:36:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1656571010000|2022-06-30 06:36:50|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|29
1656571020000|2022-06-30 06:37:00|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|3
1656571030000|2022-06-30 06:37:10|28.55|28.47|28.57|28.49|28.59|28.51|28.55|28.47|11
1656571040000|2022-06-30 06:37:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|9
1656571050000|2022-06-30 06:37:30|28.56|28.48|28.56|28.48|28.57|28.49|28.56|28.48|0
1656571060000|2022-06-30 06:37:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1656571070000|2022-06-30 06:37:50|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|10
1656571080000|2022-06-30 06:38:00|28.52|28.44|28.54|28.46|28.55|28.47|28.52|28.44|14
1656571090000|2022-06-30 06:38:10|28.52|28.44|28.54|28.46|28.55|28.47|28.52|28.44|22
1656571100000|2022-06-30 06:38:20|28.52|28.44|28.54|28.46|28.54|28.46|28.52|28.44|0
1656571110000|2022-06-30 06:38:30|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|0
1656571120000|2022-06-30 06:38:40|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1656571140000|2022-06-30 06:39:00|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|4
1656571150000|2022-06-30 06:39:10|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1656571160000|2022-06-30 06:39:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|48
1656571170000|2022-06-30 06:39:30|28.47|28.39|28.47|28.39|28.5|28.42|28.47|28.39|9
1656571190000|2022-06-30 06:39:50|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1656571200000|2022-06-30 06:40:00|28.5|28.42|28.47|28.39|28.5|28.42|28.47|28.39|48
1656571210000|2022-06-30 06:40:10|||||||||10
1656571230000|2022-06-30 06:40:30|||||||||1
1656571280000|2022-06-30 06:41:20|28.49|28.41|28.47|28.39|28.5|28.42|28.47|28.39|1
1656571290000|2022-06-30 06:41:30|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|1
1656571300000|2022-06-30 06:41:40|28.5|28.42|28.52|28.44|28.52|28.44|28.5|28.42|0
1656571310000|2022-06-30 06:41:50|28.54|28.46|28.54|28.46|28.55|28.47|28.52|28.44|3
1656571320000|2022-06-30 06:42:00|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1656571330000|2022-06-30 06:42:10|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1656571340000|2022-06-30 06:42:20|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|0
1656571350000|2022-06-30 06:42:30|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|1
1656571360000|2022-06-30 06:42:40|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|1
1656571370000|2022-06-30 06:42:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|2
1656571380000|2022-06-30 06:43:00|28.55|28.47|28.55|28.47|28.56|28.48|28.55|28.47|38
1656571390000|2022-06-30 06:43:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656571400000|2022-06-30 06:43:20|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|0
1656571410000|2022-06-30 06:43:30|28.56|28.48|28.59|28.51|28.59|28.51|28.56|28.48|3
1656571440000|2022-06-30 06:44:00|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|1
1656571450000|2022-06-30 06:44:10|28.57|28.49|28.6|28.52|28.6|28.52|28.57|28.49|6
1656571470000|2022-06-30 06:44:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|134
1656571480000|2022-06-30 06:44:40|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|10
1656571490000|2022-06-30 06:44:50|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|10
1656571500000|2022-06-30 06:45:00|28.64|28.56|28.66|28.58|28.66|28.58|28.63|28.55|0
1656571510000|2022-06-30 06:45:10|28.65|28.57|28.65|28.57|28.65|28.57|28.64|28.56|0
1656571530000|2022-06-30 06:45:30|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|1
1656571540000|2022-06-30 06:45:40|28.64|28.56|28.63|28.55|28.64|28.56|28.63|28.55|4
1656571550000|2022-06-30 06:45:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1656571580000|2022-06-30 06:46:20|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1656571590000|2022-06-30 06:46:30|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1656571600000|2022-06-30 06:46:40|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1656571610000|2022-06-30 06:46:50|||||||||1
1656571620000|2022-06-30 06:47:00|28.64|28.56|28.64|28.56|28.65|28.57|28.64|28.56|0
1656571640000|2022-06-30 06:47:20|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|9
1656571650000|2022-06-30 06:47:30|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1656571660000|2022-06-30 06:47:40|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1656571670000|2022-06-30 06:47:50|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1656571680000|2022-06-30 06:48:00|28.6|28.52|28.63|28.55|28.63|28.55|28.59|28.51|18
1656571720000|2022-06-30 06:48:40|28.64|28.56|28.64|28.56|28.66|28.58|28.63|28.55|31
1656571730000|2022-06-30 06:48:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1656571740000|2022-06-30 06:49:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|36
1656571750000|2022-06-30 06:49:10|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|0
1656571760000|2022-06-30 06:49:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656571770000|2022-06-30 06:49:30|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1656571780000|2022-06-30 06:49:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|27
1656571790000|2022-06-30 06:49:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1656571800000|2022-06-30 06:50:00|28.59|28.51|28.56|28.48|28.6|28.52|28.56|28.48|3
1656571820000|2022-06-30 06:50:20|||||||||10
1656571830000|2022-06-30 06:50:30|28.57|28.49|28.57|28.49|28.59|28.51|28.57|28.49|0
1656571840000|2022-06-30 06:50:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1656571850000|2022-06-30 06:50:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656571870000|2022-06-30 06:51:10|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1656571880000|2022-06-30 06:51:20|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1656571900000|2022-06-30 06:51:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656571910000|2022-06-30 06:51:50|||||||||10
1656571930000|2022-06-30 06:52:10|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1656571960000|2022-06-30 06:52:40|28.59|28.51|28.59|28.51|28.6|28.52|28.57|28.49|0
1656571970000|2022-06-30 06:52:50|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1656571990000|2022-06-30 06:53:10|28.65|28.57|28.65|28.57|28.66|28.58|28.64|28.56|133
1656572000000|2022-06-30 06:53:20|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|4
1656572010000|2022-06-30 06:53:30|28.68|28.6|28.65|28.57|28.68|28.6|28.65|28.57|0
1656572020000|2022-06-30 06:53:40|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1656572030000|2022-06-30 06:53:50|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1656572080000|2022-06-30 06:54:40|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1656572090000|2022-06-30 06:54:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656572100000|2022-06-30 06:55:00|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|5
1656572110000|2022-06-30 06:55:10|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1656572120000|2022-06-30 06:55:20|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|0
1656572140000|2022-06-30 06:55:40|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1656572160000|2022-06-30 06:56:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656572170000|2022-06-30 06:56:10|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1656572190000|2022-06-30 06:56:30|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1656572200000|2022-06-30 06:56:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656572210000|2022-06-30 06:56:50|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|0
1656572220000|2022-06-30 06:57:00|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|0
1656572240000|2022-06-30 06:57:20|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1656572260000|2022-06-30 06:57:40|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|6
1656572290000|2022-06-30 06:58:10|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1656572300000|2022-06-30 06:58:20|28.61|28.53|28.68|28.6|28.68|28.6|28.6|28.52|50
1656572310000|2022-06-30 06:58:30|||||||||9
1656572350000|2022-06-30 06:59:10|||||||||8
1656572400000|2022-06-30 07:00:00|28.65|28.57|28.68|28.6|28.68|28.6|28.63|28.55|16
1656572410000|2022-06-30 07:00:10|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1656572420000|2022-06-30 07:00:20|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|2
1656572430000|2022-06-30 07:00:30|28.68|28.6|28.73|28.65|28.73|28.65|28.68|28.6|121
1656572440000|2022-06-30 07:00:40|28.72|28.64|28.75|28.67|28.75|28.67|28.7|28.62|30
1656572450000|2022-06-30 07:00:50|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|6
1656572460000|2022-06-30 07:01:00|28.77|28.69|28.73|28.65|28.77|28.69|28.73|28.65|3
1656572470000|2022-06-30 07:01:10|28.74|28.66|28.73|28.65|28.75|28.67|28.73|28.65|20
1656572490000|2022-06-30 07:01:30|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|60
1656572510000|2022-06-30 07:01:50|28.74|28.66|28.72|28.64|28.74|28.66|28.72|28.64|6
1656572520000|2022-06-30 07:02:00|28.73|28.65|28.75|28.67|28.75|28.67|28.73|28.65|2
1656572530000|2022-06-30 07:02:10|28.76|28.68|28.76|28.68|28.78|28.7|28.76|28.68|24
1656572540000|2022-06-30 07:02:20|28.79|28.71|28.8|28.72|28.8|28.72|28.78|28.7|12
1656572560000|2022-06-30 07:02:40|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|3
1656572570000|2022-06-30 07:02:50|28.79|28.71|28.8|28.72|28.8|28.72|28.78|28.7|18
1656572580000|2022-06-30 07:03:00|28.78|28.7|28.74|28.66|28.78|28.7|28.73|28.65|41
1656572590000|2022-06-30 07:03:10|28.73|28.65|28.76|28.68|28.76|28.68|28.73|28.65|3
1656572600000|2022-06-30 07:03:20|28.78|28.7|28.79|28.71|28.79|28.71|28.76|28.68|0
1656572610000|2022-06-30 07:03:30|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|7
1656572620000|2022-06-30 07:03:40|28.81|28.73|28.8|28.72|28.83|28.75|28.8|28.72|0
1656572630000|2022-06-30 07:03:50|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|2
1656572640000|2022-06-30 07:04:00|28.81|28.73|28.8|28.72|28.81|28.73|28.8|28.72|2
1656572650000|2022-06-30 07:04:10|28.78|28.7|28.78|28.7|28.78|28.7|28.75|28.67|3
1656572660000|2022-06-30 07:04:20|28.76|28.68|28.76|28.68|28.78|28.7|28.73|28.65|1
1656572670000|2022-06-30 07:04:30|28.78|28.7|28.78|28.7|28.78|28.7|28.76|28.68|2
1656572680000|2022-06-30 07:04:40|28.76|28.68|28.79|28.71|28.8|28.72|28.76|28.68|61
1656572690000|2022-06-30 07:04:50|28.78|28.7|28.79|28.71|28.8|28.72|28.78|28.7|2
1656572700000|2022-06-30 07:05:00|28.8|28.72|28.79|28.71|28.83|28.75|28.79|28.71|15
1656572710000|2022-06-30 07:05:10|28.8|28.72|28.83|28.75|28.83|28.75|28.8|28.72|0
1656572720000|2022-06-30 07:05:20|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|9
1656572730000|2022-06-30 07:05:30|28.85|28.77|28.85|28.77|28.89|28.81|28.85|28.77|13
1656572740000|2022-06-30 07:05:40|28.86|28.78|28.9|28.82|28.9|28.82|28.85|28.77|10
1656572750000|2022-06-30 07:05:50|28.93|28.85|28.9|28.82|28.93|28.85|28.9|28.82|11
1656572760000|2022-06-30 07:06:00|28.91|28.83|28.88|28.8|28.93|28.85|28.88|28.8|11
1656572770000|2022-06-30 07:06:10|||||||||2
1656572780000|2022-06-30 07:06:20|28.89|28.81|28.9|28.82|28.93|28.85|28.89|28.81|83
1656572790000|2022-06-30 07:06:30|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|41
1656572810000|2022-06-30 07:06:50|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|24
1656572820000|2022-06-30 07:07:00|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1656572830000|2022-06-30 07:07:10|||||||||14
1656572870000|2022-06-30 07:07:50|||||||||12
1656572880000|2022-06-30 07:08:00|28.95|28.87|28.94|28.86|28.98|28.9|28.94|28.86|19
1656572890000|2022-06-30 07:08:10|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1656572900000|2022-06-30 07:08:20|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1656572910000|2022-06-30 07:08:30|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|25
1656572920000|2022-06-30 07:08:40|28.85|28.77|28.85|28.77|28.88|28.8|28.85|28.77|9
1656572930000|2022-06-30 07:08:50|28.86|28.78|28.83|28.75|28.86|28.78|28.83|28.75|0
1656572940000|2022-06-30 07:09:00|28.84|28.76|28.84|28.76|28.85|28.77|28.81|28.73|13
1656572950000|2022-06-30 07:09:10|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|0
1656572960000|2022-06-30 07:09:20|28.85|28.77|28.86|28.78|28.88|28.8|28.84|28.76|14
1656572970000|2022-06-30 07:09:30|28.85|28.77|28.88|28.8|28.88|28.8|28.84|28.76|5
1656573010000|2022-06-30 07:10:10|28.85|28.77|28.86|28.78|28.88|28.8|28.84|28.76|5
1656573020000|2022-06-30 07:10:20|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|0
1656573030000|2022-06-30 07:10:30|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1656573040000|2022-06-30 07:10:40|28.86|28.78|28.78|28.7|28.88|28.8|28.78|28.7|39
1656573050000|2022-06-30 07:10:50|28.79|28.71|28.79|28.71|28.8|28.72|28.78|28.7|5
1656573060000|2022-06-30 07:11:00|28.78|28.7|28.78|28.7|28.79|28.71|28.76|28.68|2
1656573070000|2022-06-30 07:11:10|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|0
1656573080000|2022-06-30 07:11:20|28.81|28.73|28.79|28.71|28.81|28.73|28.78|28.7|10
1656573090000|2022-06-30 07:11:30|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1656573100000|2022-06-30 07:11:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|6
1656573110000|2022-06-30 07:11:50|28.84|28.76|28.83|28.75|28.85|28.77|28.83|28.75|1
1656573120000|2022-06-30 07:12:00|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|8
1656573130000|2022-06-30 07:12:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|13
1656573140000|2022-06-30 07:12:20|28.98|28.9|28.93|28.85|28.98|28.9|28.9|28.82|31
1656573150000|2022-06-30 07:12:30|28.91|28.83|28.93|28.85|28.94|28.86|28.9|28.82|0
1656573160000|2022-06-30 07:12:40|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|4
1656573170000|2022-06-30 07:12:50|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1656573180000|2022-06-30 07:13:00|28.99|28.91|29.03|28.95|29.04|28.96|28.99|28.91|148
1656573190000|2022-06-30 07:13:10|29.01|28.93|28.95|28.87|29.01|28.93|28.95|28.87|17
1656573200000|2022-06-30 07:13:20|28.96|28.88|28.98|28.9|29|28.92|28.96|28.88|13
1656573210000|2022-06-30 07:13:30|28.96|28.88|28.96|28.88|28.99|28.91|28.95|28.87|1
1656573220000|2022-06-30 07:13:40|28.98|28.9|28.98|28.9|29|28.92|28.96|28.88|54
1656573230000|2022-06-30 07:13:50|29.03|28.95|29|28.92|29.03|28.95|28.98|28.9|3
1656573240000|2022-06-30 07:14:00|28.99|28.91|28.99|28.91|29|28.92|28.99|28.91|0
1656573250000|2022-06-30 07:14:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|61
1656573260000|2022-06-30 07:14:20|28.98|28.9|28.99|28.91|29|28.92|28.98|28.9|2
1656573270000|2022-06-30 07:14:30|29|28.92|28.95|28.87|29|28.92|28.95|28.87|0
1656573280000|2022-06-30 07:14:40|28.98|28.9|28.95|28.87|28.98|28.9|28.95|28.87|6
1656573290000|2022-06-30 07:14:50|28.96|28.88|28.99|28.91|28.99|28.91|28.95|28.87|0
1656573300000|2022-06-30 07:15:00|29|28.92|29.06|28.98|29.08|29|29|28.92|31
1656573310000|2022-06-30 07:15:10|29.05|28.97|29.1|29.02|29.1|29.02|29.05|28.97|39
1656573330000|2022-06-30 07:15:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|53
1656573340000|2022-06-30 07:15:40|29.14|29.06|29.17|29.09|29.18|29.1|29.14|29.06|123
1656573350000|2022-06-30 07:15:50|29.18|29.1|29.18|29.1|29.21|29.13|29.17|29.09|71
1656573360000|2022-06-30 07:16:00|29.21|29.13|29.18|29.1|29.23|29.15|29.18|29.1|15
1656573370000|2022-06-30 07:16:10|29.17|29.09|29.18|29.1|29.18|29.1|29.14|29.06|9
1656573380000|2022-06-30 07:16:20|29.17|29.09|29.18|29.1|29.18|29.1|29.14|29.06|11
1656573390000|2022-06-30 07:16:30|29.17|29.09|29.13|29.05|29.18|29.1|29.13|29.05|9
1656573400000|2022-06-30 07:16:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656573410000|2022-06-30 07:16:50|29.18|29.1|29.18|29.1|29.18|29.1|29.14|29.06|111
1656573420000|2022-06-30 07:17:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|6
1656573430000|2022-06-30 07:17:10|29.18|29.1|29.17|29.09|29.22|29.14|29.17|29.09|16
1656573440000|2022-06-30 07:17:20|29.15|29.07|29.15|29.07|29.18|29.1|29.14|29.06|18
1656573450000|2022-06-30 07:17:30|29.18|29.1|29.18|29.1|29.18|29.1|29.15|29.07|17
1656573460000|2022-06-30 07:17:40|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|13
1656573470000|2022-06-30 07:17:50|29.17|29.09|29.17|29.09|29.18|29.1|29.17|29.09|10
1656573480000|2022-06-30 07:18:00|29.18|29.1|29.14|29.06|29.18|29.1|29.14|29.06|5
1656573490000|2022-06-30 07:18:10|29.15|29.07|29.17|29.09|29.18|29.1|29.14|29.06|1
1656573500000|2022-06-30 07:18:20|29.18|29.1|29.18|29.1|29.18|29.1|29.17|29.09|0
1656573510000|2022-06-30 07:18:30|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|1
1656573530000|2022-06-30 07:18:50|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|2
1656573540000|2022-06-30 07:19:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|10
1656573590000|2022-06-30 07:19:50|29.19|29.11|29.15|29.07|29.19|29.11|29.15|29.07|5
1656573600000|2022-06-30 07:20:00|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|3
1656573610000|2022-06-30 07:20:10|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|44
1656573620000|2022-06-30 07:20:20|29.13|29.05|29.11|29.03|29.15|29.07|29.11|29.03|108
1656573630000|2022-06-30 07:20:30|29.1|29.02|29.08|29|29.1|29.02|29.08|29|13
1656573640000|2022-06-30 07:20:40|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|8
1656573650000|2022-06-30 07:20:50|29.14|29.06|29.15|29.07|29.15|29.07|29.13|29.05|7
1656573660000|2022-06-30 07:21:00|29.14|29.06|29.13|29.05|29.15|29.07|29.1|29.02|0
1656573670000|2022-06-30 07:21:10|29.11|29.03|29.11|29.03|29.13|29.05|29.11|29.03|0
1656573680000|2022-06-30 07:21:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|5
1656573690000|2022-06-30 07:21:30|29.11|29.03|29.13|29.05|29.13|29.05|29.11|29.03|0
1656573700000|2022-06-30 07:21:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|12
1656573710000|2022-06-30 07:21:50|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|103
1656573720000|2022-06-30 07:22:00|29.19|29.11|29.22|29.14|29.23|29.15|29.18|29.1|22
1656573730000|2022-06-30 07:22:10|29.23|29.15|29.2|29.12|29.23|29.15|29.2|29.12|6
1656573740000|2022-06-30 07:22:20|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|12
1656573750000|2022-06-30 07:22:30|29.23|29.15|29.25|29.17|29.25|29.17|29.22|29.14|0
1656573760000|2022-06-30 07:22:40|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1656573770000|2022-06-30 07:22:50|29.24|29.16|29.25|29.17|29.25|29.17|29.2|29.12|1
1656573780000|2022-06-30 07:23:00|29.24|29.16|29.23|29.15|29.25|29.17|29.21|29.13|0
1656573790000|2022-06-30 07:23:10|29.2|29.12|29.18|29.1|29.21|29.13|29.16|29.08|14
1656573800000|2022-06-30 07:23:20|29.16|29.08|29.11|29.03|29.16|29.08|29.11|29.03|4
1656573810000|2022-06-30 07:23:30|29.1|29.02|29.13|29.05|29.13|29.05|29.09|29.01|3
1656573820000|2022-06-30 07:23:40|29.11|29.03|29.13|29.05|29.13|29.05|29.08|29|2
1656573830000|2022-06-30 07:23:50|29.14|29.06|29.15|29.07|29.16|29.08|29.14|29.06|2
1656573840000|2022-06-30 07:24:00|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|0
1656573850000|2022-06-30 07:24:10|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1656573860000|2022-06-30 07:24:20|29.14|29.06|29.15|29.07|29.15|29.07|29.13|29.05|0
1656573870000|2022-06-30 07:24:30|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|0
1656573880000|2022-06-30 07:24:40|29.09|29.01|29.11|29.03|29.11|29.03|29.09|29.01|102
1656573890000|2022-06-30 07:24:50|29.08|29|29.08|29|29.08|29|29.08|29|8
1656573910000|2022-06-30 07:25:10|||||||||1
1656573930000|2022-06-30 07:25:30|29.09|29.01|29.09|29.01|29.1|29.02|29.08|29|12
1656573940000|2022-06-30 07:25:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1656573950000|2022-06-30 07:25:50|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1656573960000|2022-06-30 07:26:00|29.09|29.01|29.08|29|29.1|29.02|29.08|29|0
1656573980000|2022-06-30 07:26:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656573990000|2022-06-30 07:26:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1656574000000|2022-06-30 07:26:40|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1656574010000|2022-06-30 07:26:50|29.09|29.01|29.08|29|29.09|29.01|29.08|29|6
1656574030000|2022-06-30 07:27:10|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|14
1656574050000|2022-06-30 07:27:30|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|24
1656574060000|2022-06-30 07:27:40|29.04|28.96|29|28.92|29.04|28.96|29|28.92|10
1656574070000|2022-06-30 07:27:50|29.01|28.93|28.98|28.9|29.01|28.93|28.98|28.9|5
1656574090000|2022-06-30 07:28:10|29|28.92|29|28.92|29|28.92|28.98|28.9|20
1656574100000|2022-06-30 07:28:20|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|1
1656574110000|2022-06-30 07:28:30|29|28.92|29|28.92|29.01|28.93|29|28.92|0
1656574120000|2022-06-30 07:28:40|29.01|28.93|29|28.92|29.01|28.93|29|28.92|2
1656574130000|2022-06-30 07:28:50|29.01|28.93|29.04|28.96|29.05|28.97|29.01|28.93|0
1656574140000|2022-06-30 07:29:00|29.03|28.95|29.04|28.96|29.05|28.97|29.03|28.95|0
1656574150000|2022-06-30 07:29:10|29.05|28.97|29.1|29.02|29.1|29.02|29.05|28.97|23
1656574160000|2022-06-30 07:29:20|29.12|29.04|29.14|29.06|29.15|29.07|29.12|29.04|7
1656574170000|2022-06-30 07:29:30|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|0
1656574180000|2022-06-30 07:29:40|29.12|29.04|29.1|29.02|29.13|29.05|29.1|29.02|0
1656574200000|2022-06-30 07:30:00|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|0
1656574210000|2022-06-30 07:30:10|29.1|29.02|29.13|29.05|29.13|29.05|29.1|29.02|0
1656574220000|2022-06-30 07:30:20|29.14|29.06|29.18|29.1|29.18|29.1|29.13|29.05|5
1656574230000|2022-06-30 07:30:30|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1656574240000|2022-06-30 07:30:40|29.2|29.12|29.23|29.15|29.23|29.15|29.18|29.1|23
1656574250000|2022-06-30 07:30:50|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|29
1656574260000|2022-06-30 07:31:00|29.17|29.09|29.18|29.1|29.18|29.1|29.15|29.07|4
1656574270000|2022-06-30 07:31:10|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|0
1656574280000|2022-06-30 07:31:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|3
1656574290000|2022-06-30 07:31:30|29.13|29.05|29.1|29.02|29.15|29.07|29.1|29.02|2
1656574310000|2022-06-30 07:31:50|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|6
1656574320000|2022-06-30 07:32:00|29.08|29|29.05|28.97|29.1|29.02|29.04|28.96|1
1656574330000|2022-06-30 07:32:10|29.04|28.96|29.05|28.97|29.05|28.97|29.03|28.95|5
1656574340000|2022-06-30 07:32:20|29.06|28.98|29.05|28.97|29.08|29|29.05|28.97|0
1656574350000|2022-06-30 07:32:30|29.04|28.96|29.04|28.96|29.05|28.97|29.03|28.95|21
1656574360000|2022-06-30 07:32:40|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|5
1656574370000|2022-06-30 07:32:50|29.05|28.97|29.05|28.97|29.05|28.97|29.04|28.96|8
1656574380000|2022-06-30 07:33:00|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|42
1656574400000|2022-06-30 07:33:20|29.08|29|29.08|29|29.08|29|29.08|29|32
1656574410000|2022-06-30 07:33:30|29.09|29.01|29.08|29|29.09|29.01|29.06|28.98|21
1656574420000|2022-06-30 07:33:40|29.06|28.98|29.05|28.97|29.08|29|29.03|28.95|49
1656574430000|2022-06-30 07:33:50|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|0
1656574440000|2022-06-30 07:34:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656574450000|2022-06-30 07:34:10|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|25
1656574460000|2022-06-30 07:34:20|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1656574470000|2022-06-30 07:34:30|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|13
1656574480000|2022-06-30 07:34:40|29.03|28.95|29.01|28.93|29.03|28.95|29|28.92|0
1656574490000|2022-06-30 07:34:50|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1656574500000|2022-06-30 07:35:00|28.99|28.91|29.01|28.93|29.01|28.93|28.98|28.9|52
1656574510000|2022-06-30 07:35:10|29|28.92|29.03|28.95|29.03|28.95|29|28.92|0
1656574530000|2022-06-30 07:35:30|||||||||5
1656574560000|2022-06-30 07:36:00|29.01|28.93|29.01|28.93|29.03|28.95|29.01|28.93|0
1656574570000|2022-06-30 07:36:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1656574580000|2022-06-30 07:36:20|29.01|28.93|29.01|28.93|29.03|28.95|29.01|28.93|0
1656574590000|2022-06-30 07:36:30|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1656574600000|2022-06-30 07:36:40|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|19
1656574610000|2022-06-30 07:36:50|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1656574620000|2022-06-30 07:37:00|29|28.92|29.01|28.93|29.01|28.93|29|28.92|1
1656574630000|2022-06-30 07:37:10|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|18
1656574650000|2022-06-30 07:37:30|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|3
1656574660000|2022-06-30 07:37:40|29.04|28.96|29.04|28.96|29.05|28.97|29.03|28.95|10
1656574670000|2022-06-30 07:37:50|29.03|28.95|29.01|28.93|29.03|28.95|29|28.92|0
1656574680000|2022-06-30 07:38:00|29|28.92|29.01|28.93|29.01|28.93|29|28.92|0
1656574690000|2022-06-30 07:38:10|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1656574700000|2022-06-30 07:38:20|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|3
1656574710000|2022-06-30 07:38:30|29.03|28.95|29.01|28.93|29.03|28.95|29.01|28.93|0
1656574720000|2022-06-30 07:38:40|29.03|28.95|29.01|28.93|29.04|28.96|29|28.92|0
1656574730000|2022-06-30 07:38:50|29.04|28.96|29.04|28.96|29.05|28.97|29.03|28.95|0
1656574740000|2022-06-30 07:39:00|29.03|28.95|29.03|28.95|29.04|28.96|29.03|28.95|0
1656574750000|2022-06-30 07:39:10|29.04|28.96|29.05|28.97|29.05|28.97|29.03|28.95|0
1656574770000|2022-06-30 07:39:30|29.06|28.98|29.06|28.98|29.08|29|29.05|28.97|0
1656574780000|2022-06-30 07:39:40|29.08|29|29.05|28.97|29.08|29|29.05|28.97|0
1656574800000|2022-06-30 07:40:00|29.03|28.95|29.03|28.95|29.04|28.96|29.01|28.93|46
1656574810000|2022-06-30 07:40:10|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1656574820000|2022-06-30 07:40:20|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|13
1656574830000|2022-06-30 07:40:30|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|6
1656574840000|2022-06-30 07:40:40|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|5
1656574850000|2022-06-30 07:40:50|29.04|28.96|29.04|28.96|29.05|28.97|29.03|28.95|0
1656574860000|2022-06-30 07:41:00|29.03|28.95|29|28.92|29.03|28.95|29|28.92|0
1656574880000|2022-06-30 07:41:20|28.98|28.9|29.03|28.95|29.03|28.95|28.98|28.9|6
1656574900000|2022-06-30 07:41:40|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|1
1656574910000|2022-06-30 07:41:50|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1656574920000|2022-06-30 07:42:00|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|3
1656574930000|2022-06-30 07:42:10|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|2
1656574940000|2022-06-30 07:42:20|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|0
1656574950000|2022-06-30 07:42:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656574960000|2022-06-30 07:42:40|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1656574980000|2022-06-30 07:43:00|29|28.92|28.95|28.87|29|28.92|28.95|28.87|17
1656574990000|2022-06-30 07:43:10|28.98|28.9|28.96|28.88|28.98|28.9|28.95|28.87|0
1656575000000|2022-06-30 07:43:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656575010000|2022-06-30 07:43:30|28.99|28.91|28.98|28.9|29|28.92|28.98|28.9|25
1656575020000|2022-06-30 07:43:40|28.99|28.91|29|28.92|29|28.92|28.98|28.9|0
1656575030000|2022-06-30 07:43:50|28.99|28.91|28.98|28.9|29|28.92|28.98|28.9|0
1656575040000|2022-06-30 07:44:00|28.96|28.88|28.96|28.88|28.98|28.9|28.95|28.87|0
1656575050000|2022-06-30 07:44:10|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1656575060000|2022-06-30 07:44:20|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|1
1656575070000|2022-06-30 07:44:30|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1656575090000|2022-06-30 07:44:50|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|27
1656575100000|2022-06-30 07:45:00|28.99|28.91|28.98|28.9|28.99|28.91|28.95|28.87|0
1656575110000|2022-06-30 07:45:10|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1656575120000|2022-06-30 07:45:20|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1656575150000|2022-06-30 07:45:50|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|16
1656575160000|2022-06-30 07:46:00|28.99|28.91|29.05|28.97|29.05|28.97|28.99|28.91|111
1656575180000|2022-06-30 07:46:20|29.03|28.95|29|28.92|29.05|28.97|29|28.92|17
1656575190000|2022-06-30 07:46:30|29.04|28.96|29|28.92|29.04|28.96|29|28.92|20
1656575230000|2022-06-30 07:47:10|28.98|28.9|29.03|28.95|29.03|28.95|28.98|28.9|9
1656575240000|2022-06-30 07:47:20|29.02|28.94|29|28.92|29.02|28.94|29|28.92|0
1656575270000|2022-06-30 07:47:50|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1656575280000|2022-06-30 07:48:00|29|28.92|28.98|28.9|29|28.92|28.98|28.9|0
1656575290000|2022-06-30 07:48:10|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|15
1656575300000|2022-06-30 07:48:20|28.95|28.87|28.95|28.87|28.98|28.9|28.95|28.87|8
1656575310000|2022-06-30 07:48:30|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1656575330000|2022-06-30 07:48:50|28.94|28.86|28.9|28.82|28.94|28.86|28.9|28.82|10
1656575350000|2022-06-30 07:49:10|28.93|28.85|28.9|28.82|28.95|28.87|28.9|28.82|9
1656575360000|2022-06-30 07:49:20|28.93|28.85|28.91|28.83|28.94|28.86|28.91|28.83|2
1656575370000|2022-06-30 07:49:30|28.9|28.82|28.9|28.82|28.91|28.83|28.9|28.82|0
1656575380000|2022-06-30 07:49:40|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1656575390000|2022-06-30 07:49:50|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1656575400000|2022-06-30 07:50:00|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|14
1656575420000|2022-06-30 07:50:20|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|6
1656575460000|2022-06-30 07:51:00|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1656575520000|2022-06-30 07:52:00|28.88|28.8|28.88|28.8|28.9|28.82|28.88|28.8|63
1656575530000|2022-06-30 07:52:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|12
1656575540000|2022-06-30 07:52:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|19
1656575550000|2022-06-30 07:52:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1656575560000|2022-06-30 07:52:40|28.9|28.82|28.9|28.82|28.91|28.83|28.9|28.82|0
1656575570000|2022-06-30 07:52:50|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1656575580000|2022-06-30 07:53:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|10
1656575590000|2022-06-30 07:53:10|28.9|28.82|28.9|28.82|28.91|28.83|28.9|28.82|0
1656575610000|2022-06-30 07:53:30|28.89|28.81|28.89|28.81|28.9|28.82|28.89|28.81|0
1656575620000|2022-06-30 07:53:40|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1656575650000|2022-06-30 07:54:10|28.92|28.84|28.95|28.87|28.95|28.87|28.92|28.84|62
1656575660000|2022-06-30 07:54:20|28.94|28.86|28.93|28.85|28.95|28.87|28.93|28.85|0
1656575670000|2022-06-30 07:54:30|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|52
1656575700000|2022-06-30 07:55:00|28.96|28.88|28.98|28.9|28.99|28.91|28.96|28.88|1
1656575710000|2022-06-30 07:55:10|28.96|28.88|29|28.92|29|28.92|28.95|28.87|1
1656575730000|2022-06-30 07:55:30|29.01|28.93|29.05|28.97|29.05|28.97|29|28.92|221
1656575740000|2022-06-30 07:55:40|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|2
1656575750000|2022-06-30 07:55:50|29|28.92|29|28.92|29|28.92|29|28.92|15
1656575760000|2022-06-30 07:56:00|29.03|28.95|29|28.92|29.03|28.95|29|28.92|108
1656575770000|2022-06-30 07:56:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|30
1656575780000|2022-06-30 07:56:20|29.01|28.93|29|28.92|29.03|28.95|29|28.92|0
1656575790000|2022-06-30 07:56:30|29.04|28.96|29|28.92|29.04|28.96|29|28.92|0
1656575810000|2022-06-30 07:56:50|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|0
1656575820000|2022-06-30 07:57:00|29|28.92|29|28.92|29|28.92|29|28.92|32
1656575830000|2022-06-30 07:57:10|29.01|28.93|29|28.92|29.03|28.95|29|28.92|6
1656575850000|2022-06-30 07:57:30|28.99|28.91|28.98|28.9|28.99|28.91|28.96|28.88|0
1656575860000|2022-06-30 07:57:40|28.96|28.88|28.98|28.9|28.99|28.91|28.96|28.88|0
1656575870000|2022-06-30 07:57:50|29|28.92|29|28.92|29|28.92|29|28.92|4
1656575880000|2022-06-30 07:58:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|25
1656575890000|2022-06-30 07:58:10|29|28.92|29|28.92|29|28.92|29|28.92|0
1656575910000|2022-06-30 07:58:30|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1656575920000|2022-06-30 07:58:40|29|28.92|28.95|28.87|29|28.92|28.95|28.87|0
1656575930000|2022-06-30 07:58:50|28.96|28.88|29|28.92|29|28.92|28.95|28.87|2
1656575950000|2022-06-30 07:59:10|29.05|28.97|29|28.92|29.05|28.97|29|28.92|34
1656576010000|2022-06-30 08:00:10|29.03|28.95|29|28.92|29.04|28.96|29|28.92|13
1656576030000|2022-06-30 08:00:30|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|34
1656576040000|2022-06-30 08:00:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1656576050000|2022-06-30 08:00:50|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|39
1656576060000|2022-06-30 08:01:00|28.98|28.9|28.96|28.88|28.98|28.9|28.95|28.87|0
1656576070000|2022-06-30 08:01:10|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|14
1656576080000|2022-06-30 08:01:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656576100000|2022-06-30 08:01:40|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|0
1656576110000|2022-06-30 08:01:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|3
1656576120000|2022-06-30 08:02:00|28.95|28.87|28.95|28.87|28.95|28.87|28.94|28.86|0
1656576130000|2022-06-30 08:02:10|28.93|28.85|28.88|28.8|28.93|28.85|28.88|28.8|30
1656576140000|2022-06-30 08:02:20|||||||||4
1656576170000|2022-06-30 08:02:50|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1656576180000|2022-06-30 08:03:00|28.88|28.8|28.88|28.8|28.88|28.8|28.85|28.77|6
1656576190000|2022-06-30 08:03:10|28.86|28.78|28.85|28.77|28.86|28.78|28.84|28.76|13
1656576210000|2022-06-30 08:03:30|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|9
1656576220000|2022-06-30 08:03:40|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|2
1656576230000|2022-06-30 08:03:50|28.85|28.77|28.85|28.77|28.86|28.78|28.85|28.77|0
1656576240000|2022-06-30 08:04:00|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1656576270000|2022-06-30 08:04:30|28.84|28.76|28.85|28.77|28.85|28.77|28.83|28.75|0
1656576280000|2022-06-30 08:04:40|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|4
1656576290000|2022-06-30 08:04:50|28.8|28.72|28.81|28.73|28.83|28.75|28.8|28.72|0
1656576300000|2022-06-30 08:05:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1656576310000|2022-06-30 08:05:10|28.81|28.73|28.8|28.72|28.83|28.75|28.8|28.72|2
1656576320000|2022-06-30 08:05:20|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1656576330000|2022-06-30 08:05:30|28.8|28.72|28.8|28.72|28.8|28.72|28.78|28.7|0
1656576340000|2022-06-30 08:05:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1656576350000|2022-06-30 08:05:50|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1656576360000|2022-06-30 08:06:00|28.8|28.72|28.8|28.72|28.8|28.72|28.79|28.71|0
1656576370000|2022-06-30 08:06:10|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|0
1656576380000|2022-06-30 08:06:20|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1656576400000|2022-06-30 08:06:40|28.83|28.75|28.83|28.75|28.83|28.75|28.8|28.72|11
1656576420000|2022-06-30 08:07:00|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1656576430000|2022-06-30 08:07:10|28.86|28.78|28.83|28.75|28.86|28.78|28.83|28.75|19
1656576460000|2022-06-30 08:07:40|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|3
1656576490000|2022-06-30 08:08:10|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|0
1656576500000|2022-06-30 08:08:20|28.84|28.76|28.88|28.8|28.88|28.8|28.83|28.75|24
1656576550000|2022-06-30 08:09:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|32
1656576560000|2022-06-30 08:09:20|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|0
1656576570000|2022-06-30 08:09:30|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|0
1656576580000|2022-06-30 08:09:40|28.9|28.82|28.89|28.81|28.91|28.83|28.89|28.81|14
1656576590000|2022-06-30 08:09:50|28.88|28.8|28.88|28.8|28.89|28.81|28.88|28.8|3
1656576600000|2022-06-30 08:10:00|28.89|28.81|28.93|28.85|28.93|28.85|28.89|28.81|0
1656576630000|2022-06-30 08:10:30|28.91|28.83|28.93|28.85|28.93|28.85|28.9|28.82|20
1656576660000|2022-06-30 08:11:00|28.91|28.83|28.88|28.8|28.93|28.85|28.88|28.8|1
1656576710000|2022-06-30 08:11:50|||||||||5
1656576750000|2022-06-30 08:12:30|28.9|28.82|28.91|28.83|28.93|28.85|28.9|28.82|22
1656576760000|2022-06-30 08:12:40|28.9|28.82|28.9|28.82|28.91|28.83|28.9|28.82|0
1656576770000|2022-06-30 08:12:50|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|0
1656576780000|2022-06-30 08:13:00|28.89|28.81|28.89|28.81|28.9|28.82|28.89|28.81|1
1656576790000|2022-06-30 08:13:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1656576800000|2022-06-30 08:13:20|||||||||5
1656576810000|2022-06-30 08:13:30|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|2
1656576820000|2022-06-30 08:13:40|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|14
1656576830000|2022-06-30 08:13:50|28.88|28.8|28.88|28.8|28.89|28.81|28.88|28.8|0
1656576840000|2022-06-30 08:14:00|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1656576920000|2022-06-30 08:15:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|2
1656576930000|2022-06-30 08:15:30|28.89|28.81|28.9|28.82|28.9|28.82|28.88|28.8|23
1656576950000|2022-06-30 08:15:50|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1656576980000|2022-06-30 08:16:20|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1656576990000|2022-06-30 08:16:30|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1656577030000|2022-06-30 08:17:10|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|0
1656577040000|2022-06-30 08:17:20|28.93|28.85|28.91|28.83|28.93|28.85|28.91|28.83|0
1656577050000|2022-06-30 08:17:30|28.93|28.85|28.91|28.83|28.93|28.85|28.9|28.82|0
1656577060000|2022-06-30 08:17:40|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|0
1656577080000|2022-06-30 08:18:00|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1656577090000|2022-06-30 08:18:10|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1656577110000|2022-06-30 08:18:30|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|37
1656577120000|2022-06-30 08:18:40|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|2
1656577130000|2022-06-30 08:18:50|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|0
1656577140000|2022-06-30 08:19:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656577170000|2022-06-30 08:19:30|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1656577220000|2022-06-30 08:20:20|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|7
1656577310000|2022-06-30 08:21:50|28.99|28.91|29|28.92|29|28.92|28.99|28.91|2
1656577320000|2022-06-30 08:22:00|28.98|28.9|29|28.92|29|28.92|28.98|28.9|1
1656577340000|2022-06-30 08:22:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1656577350000|2022-06-30 08:22:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656577360000|2022-06-30 08:22:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1656577370000|2022-06-30 08:22:50|28.98|28.9|28.98|28.9|28.98|28.9|28.96|28.88|0
1656577380000|2022-06-30 08:23:00|28.96|28.88|28.95|28.87|28.96|28.88|28.94|28.86|12
1656577390000|2022-06-30 08:23:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656577400000|2022-06-30 08:23:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656577420000|2022-06-30 08:23:40|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|0
1656577430000|2022-06-30 08:23:50|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1656577440000|2022-06-30 08:24:00|28.97|28.89|29|28.92|29|28.92|28.97|28.89|6
1656577460000|2022-06-30 08:24:20|29.01|28.93|29|28.92|29.02|28.94|29|28.92|0
1656577480000|2022-06-30 08:24:40|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1656577490000|2022-06-30 08:24:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1656577510000|2022-06-30 08:25:10|29|28.92|29|28.92|29|28.92|28.99|28.91|0
1656577530000|2022-06-30 08:25:30|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1656577540000|2022-06-30 08:25:40|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|2
1656577570000|2022-06-30 08:26:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|10
1656577630000|2022-06-30 08:27:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656577640000|2022-06-30 08:27:20|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|1
1656577650000|2022-06-30 08:27:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|18
1656577670000|2022-06-30 08:27:50|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|26
1656577750000|2022-06-30 08:29:10|29.1|29.02|29.08|29|29.1|29.02|29.08|29|5
1656577760000|2022-06-30 08:29:20|29.1|29.02|29.05|28.97|29.1|29.02|29.05|28.97|4
1656577770000|2022-06-30 08:29:30|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|12
1656577780000|2022-06-30 08:29:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656577790000|2022-06-30 08:29:50|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|17
1656577800000|2022-06-30 08:30:00|29.08|29|29.1|29.02|29.1|29.02|29.08|29|59
1656577810000|2022-06-30 08:30:10|29.08|29|29.05|28.97|29.08|29|29.05|28.97|17
1656577820000|2022-06-30 08:30:20|29.08|29|29.06|28.98|29.1|29.02|29.06|28.98|39
1656577830000|2022-06-30 08:30:30|29.05|28.97|29.09|29.01|29.09|29.01|29.05|28.97|3
1656577840000|2022-06-30 08:30:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656577870000|2022-06-30 08:31:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|58
1656577900000|2022-06-30 08:31:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|3
1656577910000|2022-06-30 08:31:50|29.02|28.94|29.01|28.93|29.02|28.94|29.01|28.93|0
1656577920000|2022-06-30 08:32:00|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|15
1656577930000|2022-06-30 08:32:10|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1656577940000|2022-06-30 08:32:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656577950000|2022-06-30 08:32:30|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|0
1656577960000|2022-06-30 08:32:40|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|1
1656577970000|2022-06-30 08:32:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656577990000|2022-06-30 08:33:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|3
1656578000000|2022-06-30 08:33:20|29.08|29|29.06|28.98|29.08|29|29.06|28.98|108
1656578010000|2022-06-30 08:33:30|29.08|29|29.08|29|29.1|29.02|29.08|29|12
1656578020000|2022-06-30 08:33:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656578030000|2022-06-30 08:33:50|29.08|29|29.1|29.02|29.1|29.02|29.08|29|0
1656578060000|2022-06-30 08:34:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|4
1656578070000|2022-06-30 08:34:30|||||||||5
1656578100000|2022-06-30 08:35:00|||||||||2
1656578110000|2022-06-30 08:35:10|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1656578120000|2022-06-30 08:35:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|1
1656578170000|2022-06-30 08:36:10|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|88
1656578230000|2022-06-30 08:37:10|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|72
1656578240000|2022-06-30 08:37:20|||||||||3
1656578260000|2022-06-30 08:37:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|22
1656578270000|2022-06-30 08:37:50|||||||||2
1656578280000|2022-06-30 08:38:00|29.1|29.02|29|28.92|29.1|29.02|29|28.92|297
1656578290000|2022-06-30 08:38:10|28.96|28.88|28.94|28.86|28.97|28.89|28.92|28.84|118
1656578300000|2022-06-30 08:38:20|28.95|28.87|28.92|28.84|28.97|28.89|28.9|28.82|174
1656578310000|2022-06-30 08:38:30|||||||||21
1656578320000|2022-06-30 08:38:40|28.91|28.83|28.87|28.79|28.92|28.84|28.87|28.79|0
1656578330000|2022-06-30 08:38:50|28.86|28.78|28.82|28.74|28.87|28.79|28.82|28.74|53
1656578340000|2022-06-30 08:39:00|28.84|28.76|28.84|28.76|28.84|28.76|28.82|28.74|30
1656578350000|2022-06-30 08:39:10|28.86|28.78|28.91|28.83|28.92|28.84|28.86|28.78|59
1656578360000|2022-06-30 08:39:20|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|15
1656578370000|2022-06-30 08:39:30|28.84|28.76|28.86|28.78|28.86|28.78|28.82|28.74|21
1656578380000|2022-06-30 08:39:40|28.85|28.77|28.87|28.79|28.87|28.79|28.82|28.74|23
1656578400000|2022-06-30 08:40:00|28.89|28.81|28.91|28.83|28.92|28.84|28.87|28.79|1
1656578410000|2022-06-30 08:40:10|28.92|28.84|28.95|28.87|28.96|28.88|28.92|28.84|40
1656578420000|2022-06-30 08:40:20|28.94|28.86|28.94|28.86|28.95|28.87|28.92|28.84|14
1656578430000|2022-06-30 08:40:30|28.95|28.87|28.92|28.84|28.95|28.87|28.91|28.83|0
1656578440000|2022-06-30 08:40:40|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|0
1656578450000|2022-06-30 08:40:50|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|0
1656578460000|2022-06-30 08:41:00|28.91|28.83|28.9|28.82|28.91|28.83|28.87|28.79|25
1656578470000|2022-06-30 08:41:10|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|0
1656578480000|2022-06-30 08:41:20|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|0
1656578490000|2022-06-30 08:41:30|28.86|28.78|28.82|28.74|28.86|28.78|28.82|28.74|0
1656578530000|2022-06-30 08:42:10|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|2
1656578540000|2022-06-30 08:42:20|28.8|28.72|28.77|28.69|28.82|28.74|28.77|28.69|3
1656578550000|2022-06-30 08:42:30|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1656578610000|2022-06-30 08:43:30|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|17
1656578620000|2022-06-30 08:43:40|28.81|28.73|28.81|28.73|28.82|28.74|28.81|28.73|1
1656578630000|2022-06-30 08:43:50|28.8|28.72|28.79|28.71|28.81|28.73|28.79|28.71|3
1656578640000|2022-06-30 08:44:00|28.8|28.72|28.82|28.74|28.82|28.74|28.79|28.71|0
1656578670000|2022-06-30 08:44:30|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|4
1656578680000|2022-06-30 08:44:40|28.81|28.73|28.8|28.72|28.82|28.74|28.77|28.69|6
1656578690000|2022-06-30 08:44:50|28.81|28.73|28.77|28.69|28.82|28.74|28.77|28.69|0
1656578700000|2022-06-30 08:45:00|28.81|28.73|28.82|28.74|28.82|28.74|28.8|28.72|1
1656578730000|2022-06-30 08:45:30|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|76
1656578740000|2022-06-30 08:45:40|28.79|28.71|28.8|28.72|28.81|28.73|28.79|28.71|0
1656578750000|2022-06-30 08:45:50|28.79|28.71|28.81|28.73|28.82|28.74|28.79|28.71|12
1656578760000|2022-06-30 08:46:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1656578800000|2022-06-30 08:46:40|28.84|28.76|28.87|28.79|28.87|28.79|28.84|28.76|14
1656578810000|2022-06-30 08:46:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|10
1656578820000|2022-06-30 08:47:00|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|11
1656578870000|2022-06-30 08:47:50|||||||||42
1656578880000|2022-06-30 08:48:00|||||||||4
1656578890000|2022-06-30 08:48:10|28.89|28.81|28.87|28.79|28.89|28.81|28.87|28.79|2
1656578900000|2022-06-30 08:48:20|28.89|28.81|28.91|28.83|28.92|28.84|28.89|28.81|0
1656578910000|2022-06-30 08:48:30|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|1
1656578940000|2022-06-30 08:49:00|28.94|28.86|28.95|28.87|28.96|28.88|28.92|28.84|67
1656578960000|2022-06-30 08:49:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|54
1656578990000|2022-06-30 08:49:50|28.95|28.87|28.94|28.86|28.95|28.87|28.92|28.84|17
1656579000000|2022-06-30 08:50:00|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1656579010000|2022-06-30 08:50:10|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|0
1656579020000|2022-06-30 08:50:20|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|0
1656579030000|2022-06-30 08:50:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1656579060000|2022-06-30 08:51:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|10
1656579070000|2022-06-30 08:51:10|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|1
1656579080000|2022-06-30 08:51:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1656579100000|2022-06-30 08:51:40|28.91|28.83|28.92|28.84|28.92|28.84|28.87|28.79|16
1656579110000|2022-06-30 08:51:50|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|0
1656579120000|2022-06-30 08:52:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1656579130000|2022-06-30 08:52:10|28.92|28.84|28.91|28.83|28.92|28.84|28.91|28.83|11
1656579140000|2022-06-30 08:52:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1656579160000|2022-06-30 08:52:40|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|0
1656579170000|2022-06-30 08:52:50|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|2
1656579180000|2022-06-30 08:53:00|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1656579190000|2022-06-30 08:53:10|||||||||20
1656579250000|2022-06-30 08:54:10|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656579260000|2022-06-30 08:54:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1656579280000|2022-06-30 08:54:40|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|24
1656579290000|2022-06-30 08:54:50|28.96|28.88|28.96|28.88|28.96|28.88|28.95|28.87|0
1656579300000|2022-06-30 08:55:00|28.97|28.89|28.94|28.86|28.97|28.89|28.92|28.84|0
1656579310000|2022-06-30 08:55:10|28.95|28.87|28.92|28.84|28.96|28.88|28.92|28.84|1
1656579320000|2022-06-30 08:55:20|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1656579330000|2022-06-30 08:55:30|||||||||21
1656579340000|2022-06-30 08:55:40|28.96|28.88|28.92|28.84|28.96|28.88|28.92|28.84|1
1656579360000|2022-06-30 08:56:00|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1656579380000|2022-06-30 08:56:20|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1656579390000|2022-06-30 08:56:30|28.95|28.87|28.95|28.87|28.96|28.88|28.95|28.87|1
1656579400000|2022-06-30 08:56:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656579530000|2022-06-30 08:58:50|29|28.92|29|28.92|29.01|28.93|29|28.92|9
1656579550000|2022-06-30 08:59:10|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1656579560000|2022-06-30 08:59:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1656579570000|2022-06-30 08:59:30|29|28.92|29|28.92|29|28.92|29|28.92|0
1656579580000|2022-06-30 08:59:40|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|11
1656579590000|2022-06-30 08:59:50|29|28.92|29|28.92|29|28.92|29|28.92|0
1656579600000|2022-06-30 09:00:00|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|0
1656579610000|2022-06-30 09:00:10|29|28.92|29|28.92|29.01|28.93|29|28.92|15
1656579620000|2022-06-30 09:00:20|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1656579630000|2022-06-30 09:00:30|29.01|28.93|29.02|28.94|29.02|28.94|29|28.92|0
1656579640000|2022-06-30 09:00:40|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1656579650000|2022-06-30 09:00:50|29.01|28.93|29.01|28.93|29.01|28.93|29|28.92|0
1656579660000|2022-06-30 09:01:00|29|28.92|29.01|28.93|29.02|28.94|29|28.92|0
1656579670000|2022-06-30 09:01:10|29|28.92|28.99|28.91|29|28.92|28.97|28.89|24
1656579680000|2022-06-30 09:01:20|29|28.92|29|28.92|29|28.92|29|28.92|0
1656579690000|2022-06-30 09:01:30|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1656579700000|2022-06-30 09:01:40|29.01|28.93|29.02|28.94|29.02|28.94|29|28.92|0
1656579710000|2022-06-30 09:01:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1656579720000|2022-06-30 09:02:00|29.02|28.94|29.04|28.96|29.05|28.97|29.02|28.94|7
1656579730000|2022-06-30 09:02:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1656579740000|2022-06-30 09:02:20|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|0
1656579750000|2022-06-30 09:02:30|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|104
1656579770000|2022-06-30 09:02:50|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|27
1656579780000|2022-06-30 09:03:00|29.07|28.99|29.09|29.01|29.1|29.02|29.07|28.99|1
1656579790000|2022-06-30 09:03:10|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|2
1656579800000|2022-06-30 09:03:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656579840000|2022-06-30 09:04:00|29.07|28.99|29.09|29.01|29.1|29.02|29.07|28.99|24
1656579850000|2022-06-30 09:04:10|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|2
1656579860000|2022-06-30 09:04:20|29.09|29.01|29.09|29.01|29.1|29.02|29.07|28.99|23
1656579870000|2022-06-30 09:04:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656579880000|2022-06-30 09:04:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656579890000|2022-06-30 09:04:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|6
1656579900000|2022-06-30 09:05:00|29.06|28.98|29.06|28.98|29.07|28.99|29.05|28.97|0
1656579910000|2022-06-30 09:05:10|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1656579920000|2022-06-30 09:05:20|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656579930000|2022-06-30 09:05:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|4
1656579940000|2022-06-30 09:05:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1656579950000|2022-06-30 09:05:50|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1656579960000|2022-06-30 09:06:00|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1656579980000|2022-06-30 09:06:20|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1656580030000|2022-06-30 09:07:10|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|2
1656580040000|2022-06-30 09:07:20|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1656580050000|2022-06-30 09:07:30|29.09|29.01|29.07|28.99|29.09|29.01|29.07|28.99|7
1656580060000|2022-06-30 09:07:40|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1656580080000|2022-06-30 09:08:00|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1656580110000|2022-06-30 09:08:30|29.09|29.01|29.07|28.99|29.1|29.02|29.07|28.99|15
1656580120000|2022-06-30 09:08:40|29.09|29.01|29.1|29.02|29.1|29.02|29.07|28.99|1
1656580130000|2022-06-30 09:08:50|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|16
1656580140000|2022-06-30 09:09:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|1
1656580150000|2022-06-30 09:09:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656580160000|2022-06-30 09:09:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|6
1656580200000|2022-06-30 09:10:00|29.19|29.11|29.18|29.1|29.19|29.11|29.16|29.08|103
1656580210000|2022-06-30 09:10:10|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|34
1656580220000|2022-06-30 09:10:20|29.18|29.1|29.2|29.12|29.23|29.15|29.18|29.1|10
1656580230000|2022-06-30 09:10:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|32
1656580240000|2022-06-30 09:10:40|29.24|29.16|29.24|29.16|29.25|29.17|29.24|29.16|0
1656580250000|2022-06-30 09:10:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1656580260000|2022-06-30 09:11:00|29.21|29.13|29.23|29.15|29.24|29.16|29.2|29.12|18
1656580270000|2022-06-30 09:11:10|||||||||2
1656580280000|2022-06-30 09:11:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|29
1656580330000|2022-06-30 09:12:10|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|151
1656580340000|2022-06-30 09:12:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|10
1656580390000|2022-06-30 09:13:10|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|8
1656580470000|2022-06-30 09:14:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|100
1656580480000|2022-06-30 09:14:40|||||||||32
1656580520000|2022-06-30 09:15:20|29.35|29.27|29.33|29.25|29.36|29.28|29.33|29.25|69
1656580550000|2022-06-30 09:15:50|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1656580560000|2022-06-30 09:16:00|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1656580570000|2022-06-30 09:16:10|29.34|29.26|29.35|29.27|29.35|29.27|29.33|29.25|30
1656580590000|2022-06-30 09:16:30|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|6
1656580600000|2022-06-30 09:16:40|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|11
1656580610000|2022-06-30 09:16:50|29.34|29.26|29.35|29.27|29.37|29.29|29.34|29.26|1
1656580620000|2022-06-30 09:17:00|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1656580630000|2022-06-30 09:17:10|||||||||3
1656580650000|2022-06-30 09:17:30|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1656580660000|2022-06-30 09:17:40|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|17
1656580670000|2022-06-30 09:17:50|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|35
1656580730000|2022-06-30 09:18:50|||||||||17
1656580740000|2022-06-30 09:19:00|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1656580750000|2022-06-30 09:19:10|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|23
1656580760000|2022-06-30 09:19:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656580780000|2022-06-30 09:19:40|29.33|29.25|29.36|29.28|29.36|29.28|29.33|29.25|3
1656580790000|2022-06-30 09:19:50|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|0
1656580800000|2022-06-30 09:20:00|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1656580820000|2022-06-30 09:20:20|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|0
1656580840000|2022-06-30 09:20:40|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|12
1656580850000|2022-06-30 09:20:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1656580860000|2022-06-30 09:21:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|13
1656580870000|2022-06-30 09:21:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1656580930000|2022-06-30 09:22:10|29.36|29.28|29.35|29.27|29.36|29.28|29.34|29.26|8
1656580940000|2022-06-30 09:22:20|29.34|29.26|29.35|29.27|29.36|29.28|29.34|29.26|70
1656580950000|2022-06-30 09:22:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|15
1656580970000|2022-06-30 09:22:50|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|1
1656581000000|2022-06-30 09:23:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1656581010000|2022-06-30 09:23:30|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|0
1656581050000|2022-06-30 09:24:10|29.38|29.3|29.38|29.3|29.38|29.3|29.35|29.27|14
1656581060000|2022-06-30 09:24:20|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|1
1656581070000|2022-06-30 09:24:30|29.36|29.28|29.36|29.28|29.36|29.28|29.35|29.27|0
1656581080000|2022-06-30 09:24:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|2
1656581090000|2022-06-30 09:24:50|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|0
1656581100000|2022-06-30 09:25:00|29.39|29.31|29.39|29.31|29.4|29.32|29.38|29.3|0
1656581110000|2022-06-30 09:25:10|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|9
1656581120000|2022-06-30 09:25:20|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1656581130000|2022-06-30 09:25:30|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1656581140000|2022-06-30 09:25:40|29.39|29.31|29.39|29.31|29.4|29.32|29.39|29.31|0
1656581150000|2022-06-30 09:25:50|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1656581160000|2022-06-30 09:26:00|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1656581170000|2022-06-30 09:26:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656581180000|2022-06-30 09:26:20|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|0
1656581190000|2022-06-30 09:26:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656581200000|2022-06-30 09:26:40|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1656581210000|2022-06-30 09:26:50|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1656581220000|2022-06-30 09:27:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1656581230000|2022-06-30 09:27:10|||||||||40
1656581240000|2022-06-30 09:27:20|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|57
1656581250000|2022-06-30 09:27:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656581260000|2022-06-30 09:27:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1656581270000|2022-06-30 09:27:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656581280000|2022-06-30 09:28:00|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1656581290000|2022-06-30 09:28:10|29.38|29.3|29.43|29.35|29.43|29.35|29.38|29.3|3
1656581310000|2022-06-30 09:28:30|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|34
1656581410000|2022-06-30 09:30:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|79
1656581430000|2022-06-30 09:30:30|29.45|29.37|29.43|29.35|29.45|29.37|29.43|29.35|41
1656581440000|2022-06-30 09:30:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|72
1656581470000|2022-06-30 09:31:10|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|15
1656581480000|2022-06-30 09:31:20|29.42|29.34|29.38|29.3|29.42|29.34|29.38|29.3|18
1656581490000|2022-06-30 09:31:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656581500000|2022-06-30 09:31:40|29.4|29.32|29.4|29.32|29.4|29.32|29.39|29.31|3
1656581510000|2022-06-30 09:31:50|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|2
1656581520000|2022-06-30 09:32:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1656581550000|2022-06-30 09:32:30|29.35|29.27|29.34|29.26|29.38|29.3|29.34|29.26|22
1656581560000|2022-06-30 09:32:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656581570000|2022-06-30 09:32:50|29.35|29.27|29.37|29.29|29.38|29.3|29.35|29.27|6
1656581580000|2022-06-30 09:33:00|29.38|29.3|29.38|29.3|29.38|29.3|29.33|29.25|14
1656581590000|2022-06-30 09:33:10|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1656581600000|2022-06-30 09:33:20|29.34|29.26|29.35|29.27|29.35|29.27|29.33|29.25|103
1656581610000|2022-06-30 09:33:30|||||||||14
1656581630000|2022-06-30 09:33:50|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|9
1656581640000|2022-06-30 09:34:00|||||||||3
1656581650000|2022-06-30 09:34:10|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|31
1656581660000|2022-06-30 09:34:20|29.4|29.32|29.4|29.32|29.43|29.35|29.4|29.32|42
1656581700000|2022-06-30 09:35:00|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|8
1656581710000|2022-06-30 09:35:10|||||||||62
1656581720000|2022-06-30 09:35:20|||||||||20
1656581840000|2022-06-30 09:37:20|29.42|29.34|29.43|29.35|29.44|29.36|29.42|29.34|79
1656581850000|2022-06-30 09:37:30|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|3
1656581880000|2022-06-30 09:38:00|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|6
1656581900000|2022-06-30 09:38:20|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|1
1656581910000|2022-06-30 09:38:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|9
1656581920000|2022-06-30 09:38:40|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1656581930000|2022-06-30 09:38:50|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1656581940000|2022-06-30 09:39:00|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1656581960000|2022-06-30 09:39:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656581970000|2022-06-30 09:39:30|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1656581980000|2022-06-30 09:39:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|42
1656581990000|2022-06-30 09:39:50|29.34|29.26|29.34|29.26|29.35|29.27|29.33|29.25|3
1656582000000|2022-06-30 09:40:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656582050000|2022-06-30 09:40:50|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656582060000|2022-06-30 09:41:00|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|24
1656582110000|2022-06-30 09:41:50|29.34|29.26|29.33|29.25|29.35|29.27|29.33|29.25|17
1656582120000|2022-06-30 09:42:00|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|3
1656582130000|2022-06-30 09:42:10|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|0
1656582140000|2022-06-30 09:42:20|29.34|29.26|29.35|29.27|29.35|29.27|29.33|29.25|0
1656582150000|2022-06-30 09:42:30|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1656582230000|2022-06-30 09:43:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656582240000|2022-06-30 09:44:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656582250000|2022-06-30 09:44:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|4
1656582260000|2022-06-30 09:44:20|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|2
1656582270000|2022-06-30 09:44:30|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656582290000|2022-06-30 09:44:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656582300000|2022-06-30 09:45:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|49
1656582330000|2022-06-30 09:45:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|1
1656582340000|2022-06-30 09:45:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1656582350000|2022-06-30 09:45:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656582360000|2022-06-30 09:46:00|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1656582370000|2022-06-30 09:46:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656582380000|2022-06-30 09:46:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656582390000|2022-06-30 09:46:30|29.32|29.24|29.33|29.25|29.33|29.25|29.3|29.22|0
1656582400000|2022-06-30 09:46:40|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|50
1656582410000|2022-06-30 09:46:50|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1656582440000|2022-06-30 09:47:20|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1656582450000|2022-06-30 09:47:30|29.34|29.26|29.35|29.27|29.35|29.27|29.33|29.25|9
1656582510000|2022-06-30 09:48:30|||||||||2
1656582580000|2022-06-30 09:49:40|||||||||1
1656582600000|2022-06-30 09:50:00|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|0
1656582610000|2022-06-30 09:50:10|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|1
1656582620000|2022-06-30 09:50:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1656582630000|2022-06-30 09:50:30|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|0
1656582640000|2022-06-30 09:50:40|29.4|29.32|29.4|29.32|29.4|29.32|29.35|29.27|15
1656582660000|2022-06-30 09:51:00|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|15
1656582670000|2022-06-30 09:51:10|29.39|29.31|29.39|29.31|29.4|29.32|29.39|29.31|0
1656582680000|2022-06-30 09:51:20|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|1
1656582690000|2022-06-30 09:51:30|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1656582700000|2022-06-30 09:51:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1656582730000|2022-06-30 09:52:10|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|0
1656582740000|2022-06-30 09:52:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|33
1656582750000|2022-06-30 09:52:30|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1656582760000|2022-06-30 09:52:40|29.37|29.29|29.35|29.27|29.38|29.3|29.35|29.27|0
1656582790000|2022-06-30 09:53:10|29.37|29.29|29.38|29.3|29.38|29.3|29.35|29.27|20
1656582810000|2022-06-30 09:53:30|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|14
1656582830000|2022-06-30 09:53:50|29.37|29.29|29.35|29.27|29.37|29.29|29.34|29.26|27
1656582890000|2022-06-30 09:54:50|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656582900000|2022-06-30 09:55:00|29.33|29.25|29.33|29.25|29.34|29.26|29.33|29.25|0
1656582910000|2022-06-30 09:55:10|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1656583010000|2022-06-30 09:56:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|10
1656583020000|2022-06-30 09:57:00|29.33|29.25|29.29|29.21|29.33|29.25|29.28|29.2|19
1656583030000|2022-06-30 09:57:10|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1656583120000|2022-06-30 09:58:40|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|1
1656583140000|2022-06-30 09:59:00|29.26|29.18|29.23|29.15|29.26|29.18|29.23|29.15|0
1656583160000|2022-06-30 09:59:20|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|44
1656583180000|2022-06-30 09:59:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|13
1656583190000|2022-06-30 09:59:50|29.23|29.15|29.23|29.15|29.23|29.15|29.18|29.1|21
1656583200000|2022-06-30 10:00:00|29.25|29.17|29.23|29.15|29.27|29.19|29.23|29.15|50
1656583210000|2022-06-30 10:00:10|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|29
1656583230000|2022-06-30 10:00:30|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|0
1656583240000|2022-06-30 10:00:40|29.2|29.12|29.18|29.1|29.2|29.12|29.18|29.1|0
1656583250000|2022-06-30 10:00:50|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1656583260000|2022-06-30 10:01:00|29.19|29.11|29.19|29.11|29.19|29.11|29.18|29.1|0
1656583270000|2022-06-30 10:01:10|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1656583280000|2022-06-30 10:01:20|29.18|29.1|29.23|29.15|29.23|29.15|29.18|29.1|0
1656583310000|2022-06-30 10:01:50|29.24|29.16|29.23|29.15|29.24|29.16|29.23|29.15|7
1656583390000|2022-06-30 10:03:10|29.24|29.16|29.24|29.16|29.25|29.17|29.24|29.16|1
1656583400000|2022-06-30 10:03:20|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|0
1656583420000|2022-06-30 10:03:40|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|0
1656583460000|2022-06-30 10:04:20|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1656583470000|2022-06-30 10:04:30|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|13
1656583480000|2022-06-30 10:04:40|29.29|29.21|29.29|29.21|29.29|29.21|29.28|29.2|2
1656583490000|2022-06-30 10:04:50|29.28|29.2|29.28|29.2|29.29|29.21|29.28|29.2|1
1656583510000|2022-06-30 10:05:10|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|2
1656583520000|2022-06-30 10:05:20|29.33|29.25|29.33|29.25|29.35|29.27|29.32|29.24|61
1656583530000|2022-06-30 10:05:30|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|2
1656583560000|2022-06-30 10:06:00|29.32|29.24|29.33|29.25|29.33|29.25|29.3|29.22|14
1656583570000|2022-06-30 10:06:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|1
1656583580000|2022-06-30 10:06:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656583590000|2022-06-30 10:06:30|29.3|29.22|29.32|29.24|29.33|29.25|29.3|29.22|2
1656583600000|2022-06-30 10:06:40|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|0
1656583620000|2022-06-30 10:07:00|29.32|29.24|29.33|29.25|29.33|29.25|29.3|29.22|0
1656583630000|2022-06-30 10:07:10|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1656583640000|2022-06-30 10:07:20|29.35|29.27|29.35|29.27|29.35|29.27|29.34|29.26|1
1656583690000|2022-06-30 10:08:10|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|62
1656583700000|2022-06-30 10:08:20|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1656583710000|2022-06-30 10:08:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656583720000|2022-06-30 10:08:40|29.33|29.25|29.3|29.22|29.33|29.25|29.3|29.22|0
1656583730000|2022-06-30 10:08:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|15
1656583770000|2022-06-30 10:09:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656583780000|2022-06-30 10:09:40|29.29|29.21|29.28|29.2|29.3|29.22|29.28|29.2|4
1656583790000|2022-06-30 10:09:50|29.29|29.21|29.28|29.2|29.3|29.22|29.28|29.2|5
1656583800000|2022-06-30 10:10:00|29.29|29.21|29.3|29.22|29.3|29.22|29.28|29.2|1
1656583810000|2022-06-30 10:10:10|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1656583850000|2022-06-30 10:10:50|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656583860000|2022-06-30 10:11:00|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|0
1656583870000|2022-06-30 10:11:10|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|0
1656583880000|2022-06-30 10:11:20|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|0
1656583890000|2022-06-30 10:11:30|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|0
1656583900000|2022-06-30 10:11:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656583920000|2022-06-30 10:12:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|2
1656583930000|2022-06-30 10:12:10|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1656583950000|2022-06-30 10:12:30|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|0
1656583960000|2022-06-30 10:12:40|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1656583970000|2022-06-30 10:12:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|28
1656583990000|2022-06-30 10:13:10|||||||||10
1656584000000|2022-06-30 10:13:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656584020000|2022-06-30 10:13:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656584030000|2022-06-30 10:13:50|29.32|29.24|29.35|29.27|29.35|29.27|29.32|29.24|46
1656584050000|2022-06-30 10:14:10|29.34|29.26|29.33|29.25|29.35|29.27|29.33|29.25|24
1656584110000|2022-06-30 10:15:10|||||||||46
1656584150000|2022-06-30 10:15:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656584160000|2022-06-30 10:16:00|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1656584310000|2022-06-30 10:18:30|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|56
1656584320000|2022-06-30 10:18:40|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|0
1656584390000|2022-06-30 10:19:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|18
1656584400000|2022-06-30 10:20:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656584410000|2022-06-30 10:20:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656584430000|2022-06-30 10:20:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656584460000|2022-06-30 10:21:00|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|4
1656584650000|2022-06-30 10:24:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|185
1656584660000|2022-06-30 10:24:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1656584690000|2022-06-30 10:24:50|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|42
1656584700000|2022-06-30 10:25:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|9
1656584710000|2022-06-30 10:25:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|73
1656584750000|2022-06-30 10:25:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|24
1656584790000|2022-06-30 10:26:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656584820000|2022-06-30 10:27:00|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1656584830000|2022-06-30 10:27:10|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1656584840000|2022-06-30 10:27:20|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|0
1656584850000|2022-06-30 10:27:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656584880000|2022-06-30 10:28:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1656584900000|2022-06-30 10:28:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|35
1656585000000|2022-06-30 10:30:00|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|13
1656585010000|2022-06-30 10:30:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1656585020000|2022-06-30 10:30:20|29.34|29.26|29.33|29.25|29.35|29.27|29.33|29.25|0
1656585070000|2022-06-30 10:31:10|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|39
1656585090000|2022-06-30 10:31:30|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1656585100000|2022-06-30 10:31:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656585140000|2022-06-30 10:32:20|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1656585150000|2022-06-30 10:32:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656585170000|2022-06-30 10:32:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|12
1656585180000|2022-06-30 10:33:00|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|3
1656585190000|2022-06-30 10:33:10|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|40
1656585210000|2022-06-30 10:33:30|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|4
1656585220000|2022-06-30 10:33:40|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|2
1656585240000|2022-06-30 10:34:00|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|107
1656585310000|2022-06-30 10:35:10|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|27
1656585330000|2022-06-30 10:35:30|||||||||45
1656585340000|2022-06-30 10:35:40|29.47|29.39|29.44|29.36|29.47|29.39|29.43|29.35|31
1656585350000|2022-06-30 10:35:50|29.46|29.38|29.44|29.36|29.46|29.38|29.43|29.35|19
1656585360000|2022-06-30 10:36:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|79
1656585370000|2022-06-30 10:36:10|||||||||26
1656585380000|2022-06-30 10:36:20|||||||||44
1656585390000|2022-06-30 10:36:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|75
1656585400000|2022-06-30 10:36:40|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|109
1656585410000|2022-06-30 10:36:50|||||||||38
1656585420000|2022-06-30 10:37:00|||||||||13
1656585430000|2022-06-30 10:37:10|||||||||5
1656585460000|2022-06-30 10:37:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|35
1656585480000|2022-06-30 10:38:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|82
1656585490000|2022-06-30 10:38:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|85
1656585500000|2022-06-30 10:38:20|||||||||61
1656585520000|2022-06-30 10:38:40|||||||||124
1656585530000|2022-06-30 10:38:50|29.43|29.35|29.43|29.35|29.45|29.37|29.43|29.35|88
1656585540000|2022-06-30 10:39:00|29.44|29.36|29.41|29.33|29.44|29.36|29.4|29.32|31
1656585550000|2022-06-30 10:39:10|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1656585570000|2022-06-30 10:39:30|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|50
1656585580000|2022-06-30 10:39:40|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|555
1656585660000|2022-06-30 10:41:00|||||||||124
1656585670000|2022-06-30 10:41:10|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|343
1656585680000|2022-06-30 10:41:20|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1656585690000|2022-06-30 10:41:30|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|0
1656585700000|2022-06-30 10:41:40|29.53|29.45|29.51|29.43|29.53|29.45|29.51|29.43|96
1656585730000|2022-06-30 10:42:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1656585760000|2022-06-30 10:42:40|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1656585770000|2022-06-30 10:42:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1656585780000|2022-06-30 10:43:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1656585790000|2022-06-30 10:43:10|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|0
1656585800000|2022-06-30 10:43:20|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1656585810000|2022-06-30 10:43:30|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|45
1656585910000|2022-06-30 10:45:10|||||||||34
1656585950000|2022-06-30 10:45:50|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1656586100000|2022-06-30 10:48:20|29.46|29.38|29.46|29.38|29.46|29.38|29.45|29.37|0
1656586110000|2022-06-30 10:48:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1656586120000|2022-06-30 10:48:40|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|15
1656586130000|2022-06-30 10:48:50|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|8
1656586140000|2022-06-30 10:49:00|29.49|29.41|29.47|29.39|29.5|29.42|29.47|29.39|23
1656586150000|2022-06-30 10:49:10|29.5|29.42|29.47|29.39|29.5|29.42|29.47|29.39|55
1656586200000|2022-06-30 10:50:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1656586210000|2022-06-30 10:50:10|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|7
1656586220000|2022-06-30 10:50:20|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1656586230000|2022-06-30 10:50:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1656586240000|2022-06-30 10:50:40|29.49|29.41|29.5|29.42|29.5|29.42|29.47|29.39|131
1656586250000|2022-06-30 10:50:50|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1656586260000|2022-06-30 10:51:00|29.49|29.41|29.47|29.39|29.5|29.42|29.47|29.39|1
1656586270000|2022-06-30 10:51:10|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656586280000|2022-06-30 10:51:20|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1656586290000|2022-06-30 10:51:30|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1656586300000|2022-06-30 10:51:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1656586310000|2022-06-30 10:51:50|29.47|29.39|29.47|29.39|29.47|29.39|29.46|29.38|0
1656586320000|2022-06-30 10:52:00|29.46|29.38|29.46|29.38|29.47|29.39|29.45|29.37|0
1656586330000|2022-06-30 10:52:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1656586400000|2022-06-30 10:53:20|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|51
1656586410000|2022-06-30 10:53:30|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1656586420000|2022-06-30 10:53:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656586430000|2022-06-30 10:53:50|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|0
1656586440000|2022-06-30 10:54:00|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|3
1656586450000|2022-06-30 10:54:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|24
1656586460000|2022-06-30 10:54:20|29.44|29.36|29.44|29.36|29.45|29.37|29.44|29.36|7
1656586470000|2022-06-30 10:54:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|92
1656586480000|2022-06-30 10:54:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|20
1656586490000|2022-06-30 10:54:50|||||||||10
1656586540000|2022-06-30 10:55:40|29.41|29.33|29.4|29.32|29.41|29.33|29.37|29.29|84
1656586550000|2022-06-30 10:55:50|29.41|29.33|29.41|29.33|29.41|29.33|29.4|29.32|1
1656586560000|2022-06-30 10:56:00|29.4|29.32|29.4|29.32|29.41|29.33|29.4|29.32|0
1656586570000|2022-06-30 10:56:10|29.41|29.33|29.41|29.33|29.41|29.33|29.4|29.32|0
1656586580000|2022-06-30 10:56:20|29.4|29.32|29.39|29.31|29.41|29.33|29.39|29.31|20
1656586590000|2022-06-30 10:56:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656586670000|2022-06-30 10:57:50|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|0
1656586730000|2022-06-30 10:58:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|5
1656586740000|2022-06-30 10:59:00|||||||||45
1656586760000|2022-06-30 10:59:20|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|45
1656586780000|2022-06-30 10:59:40|29.36|29.28|29.32|29.24|29.36|29.28|29.32|29.24|187
1656586790000|2022-06-30 10:59:50|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1656586810000|2022-06-30 11:00:10|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|41
1656586840000|2022-06-30 11:00:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|3
1656586850000|2022-06-30 11:00:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1656586860000|2022-06-30 11:01:00|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|6
1656586870000|2022-06-30 11:01:10|||||||||90
1656586930000|2022-06-30 11:02:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|1
1656586940000|2022-06-30 11:02:20|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1656586950000|2022-06-30 11:02:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|168
1656586960000|2022-06-30 11:02:40|||||||||45
1656586970000|2022-06-30 11:02:50|29.47|29.39|29.46|29.38|29.47|29.39|29.45|29.37|45
1656586980000|2022-06-30 11:03:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656586990000|2022-06-30 11:03:10|29.5|29.42|29.47|29.39|29.5|29.42|29.47|29.39|83
1656587000000|2022-06-30 11:03:20|29.46|29.38|29.45|29.37|29.47|29.39|29.42|29.34|65
1656587010000|2022-06-30 11:03:30|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1656587030000|2022-06-30 11:03:50|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|131
1656587050000|2022-06-30 11:04:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|49
1656587060000|2022-06-30 11:04:20|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|8
1656587090000|2022-06-30 11:04:50|||||||||2
1656587140000|2022-06-30 11:05:40|||||||||54
1656587150000|2022-06-30 11:05:50|29.42|29.34|29.41|29.33|29.42|29.34|29.4|29.32|123
1656587160000|2022-06-30 11:06:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1656587170000|2022-06-30 11:06:10|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1656587180000|2022-06-30 11:06:20|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1656587190000|2022-06-30 11:06:30|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1656587200000|2022-06-30 11:06:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|90
1656587210000|2022-06-30 11:06:50|29.41|29.33|29.41|29.33|29.41|29.33|29.4|29.32|3
1656587220000|2022-06-30 11:07:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656587270000|2022-06-30 11:07:50|29.4|29.32|29.41|29.33|29.41|29.33|29.39|29.31|41
1656587280000|2022-06-30 11:08:00|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|3
1656587290000|2022-06-30 11:08:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656587400000|2022-06-30 11:10:00|29.4|29.32|29.39|29.31|29.4|29.32|29.37|29.29|27
1656587410000|2022-06-30 11:10:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|25
1656587420000|2022-06-30 11:10:20|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1656587430000|2022-06-30 11:10:30|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|16
1656587440000|2022-06-30 11:10:40|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|4
1656587450000|2022-06-30 11:10:50|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|12
1656587460000|2022-06-30 11:11:00|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1656587470000|2022-06-30 11:11:10|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1656587520000|2022-06-30 11:12:00|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|79
1656587570000|2022-06-30 11:12:50|||||||||93
1656587580000|2022-06-30 11:13:00|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|75
1656587600000|2022-06-30 11:13:20|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|0
1656587630000|2022-06-30 11:13:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|33
1656587640000|2022-06-30 11:14:00|29.44|29.36|29.45|29.37|29.46|29.38|29.44|29.36|94
1656587650000|2022-06-30 11:14:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|20
1656587690000|2022-06-30 11:14:50|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|0
1656587700000|2022-06-30 11:15:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656587810000|2022-06-30 11:16:50|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|64
1656587830000|2022-06-30 11:17:10|||||||||109
1656587860000|2022-06-30 11:17:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|39
1656587870000|2022-06-30 11:17:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|20
1656587880000|2022-06-30 11:18:00|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1656587900000|2022-06-30 11:18:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|20
1656587920000|2022-06-30 11:18:40|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|22
1656587930000|2022-06-30 11:18:50|29.45|29.37|29.46|29.38|29.46|29.38|29.45|29.37|46
1656587940000|2022-06-30 11:19:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1656587990000|2022-06-30 11:19:50|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1656588010000|2022-06-30 11:20:10|||||||||6
1656588020000|2022-06-30 11:20:20|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1656588030000|2022-06-30 11:20:30|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|6
1656588040000|2022-06-30 11:20:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|23
1656588060000|2022-06-30 11:21:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|3
1656588120000|2022-06-30 11:22:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656588210000|2022-06-30 11:23:30|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|331
1656588220000|2022-06-30 11:23:40|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|101
1656588250000|2022-06-30 11:24:10|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|45
1656588260000|2022-06-30 11:24:20|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|11
1656588380000|2022-06-30 11:26:20|29.48|29.4|29.45|29.37|29.48|29.4|29.45|29.37|208
1656588490000|2022-06-30 11:28:10|29.41|29.33|29.45|29.37|29.45|29.37|29.41|29.33|28
1656588540000|2022-06-30 11:29:00|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1656588610000|2022-06-30 11:30:10|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|172
1656588620000|2022-06-30 11:30:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|22
1656588630000|2022-06-30 11:30:30|||||||||81
1656588680000|2022-06-30 11:31:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|94
1656588690000|2022-06-30 11:31:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1656588720000|2022-06-30 11:32:00|29.53|29.45|29.5|29.42|29.53|29.45|29.5|29.42|23
1656588730000|2022-06-30 11:32:10|||||||||16
1656588740000|2022-06-30 11:32:20|29.53|29.45|29.55|29.47|29.58|29.5|29.53|29.45|9
1656588750000|2022-06-30 11:32:30|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1656588760000|2022-06-30 11:32:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656588770000|2022-06-30 11:32:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1656588790000|2022-06-30 11:33:10|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|1
1656588800000|2022-06-30 11:33:20|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1656588870000|2022-06-30 11:34:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|46
1656588880000|2022-06-30 11:34:40|29.59|29.51|29.55|29.47|29.59|29.51|29.55|29.47|5
1656588890000|2022-06-30 11:34:50|29.56|29.48|29.55|29.47|29.56|29.48|29.55|29.47|0
1656588960000|2022-06-30 11:36:00|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|2
1656588970000|2022-06-30 11:36:10|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|2
1656589000000|2022-06-30 11:36:40|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|0
1656589010000|2022-06-30 11:36:50|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1656589050000|2022-06-30 11:37:30|29.63|29.55|29.61|29.53|29.63|29.55|29.6|29.52|150
1656589060000|2022-06-30 11:37:40|29.63|29.55|29.61|29.53|29.63|29.55|29.6|29.52|26
1656589070000|2022-06-30 11:37:50|29.6|29.52|29.61|29.53|29.63|29.55|29.6|29.52|0
1656589080000|2022-06-30 11:38:00|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|6
1656589090000|2022-06-30 11:38:10|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|44
1656589100000|2022-06-30 11:38:20|29.63|29.55|29.6|29.52|29.64|29.56|29.6|29.52|0
1656589110000|2022-06-30 11:38:30|29.61|29.53|29.61|29.53|29.63|29.55|29.6|29.52|0
1656589120000|2022-06-30 11:38:40|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1656589230000|2022-06-30 11:40:30|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|71
1656589240000|2022-06-30 11:40:40|29.63|29.55|29.63|29.55|29.65|29.57|29.61|29.53|0
1656589250000|2022-06-30 11:40:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1656589330000|2022-06-30 11:42:10|29.62|29.54|29.63|29.55|29.63|29.55|29.6|29.52|50
1656589340000|2022-06-30 11:42:20|29.64|29.56|29.65|29.57|29.65|29.57|29.64|29.56|0
1656589350000|2022-06-30 11:42:30|29.64|29.56|29.6|29.52|29.64|29.56|29.6|29.52|11
1656589360000|2022-06-30 11:42:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|9
1656589370000|2022-06-30 11:42:50|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|29
1656589380000|2022-06-30 11:43:00|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1656589390000|2022-06-30 11:43:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1656589400000|2022-06-30 11:43:20|||||||||5
1656589430000|2022-06-30 11:43:50|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1656589440000|2022-06-30 11:44:00|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|9
1656589450000|2022-06-30 11:44:10|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1656589460000|2022-06-30 11:44:20|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|4
1656589470000|2022-06-30 11:44:30|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|2
1656589480000|2022-06-30 11:44:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1656589490000|2022-06-30 11:44:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|2
1656589500000|2022-06-30 11:45:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1656589510000|2022-06-30 11:45:10|29.56|29.48|29.55|29.47|29.56|29.48|29.54|29.46|0
1656589520000|2022-06-30 11:45:20|29.56|29.48|29.56|29.48|29.56|29.48|29.55|29.47|0
1656589530000|2022-06-30 11:45:30|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1656589540000|2022-06-30 11:45:40|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|2
1656589550000|2022-06-30 11:45:50|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1656589560000|2022-06-30 11:46:00|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|0
1656589570000|2022-06-30 11:46:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656589580000|2022-06-30 11:46:20|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|84
1656589590000|2022-06-30 11:46:30|29.61|29.53|29.6|29.52|29.61|29.53|29.59|29.51|17
1656589600000|2022-06-30 11:46:40|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|44
1656589610000|2022-06-30 11:46:50|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|0
1656589620000|2022-06-30 11:47:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|22
1656589710000|2022-06-30 11:48:30|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|16
1656589740000|2022-06-30 11:49:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1656589760000|2022-06-30 11:49:20|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|1
1656589810000|2022-06-30 11:50:10|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|19
1656589830000|2022-06-30 11:50:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|2
1656589850000|2022-06-30 11:50:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656589870000|2022-06-30 11:51:10|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|1
1656589880000|2022-06-30 11:51:20|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|0
1656589890000|2022-06-30 11:51:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1656589910000|2022-06-30 11:51:50|29.57|29.49|29.57|29.49|29.59|29.51|29.57|29.49|0
1656589930000|2022-06-30 11:52:10|29.59|29.51|29.62|29.54|29.62|29.54|29.59|29.51|11
1656589940000|2022-06-30 11:52:20|29.59|29.51|29.62|29.54|29.62|29.54|29.57|29.49|19
1656589960000|2022-06-30 11:52:40|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|1
1656589970000|2022-06-30 11:52:50|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|0
1656589980000|2022-06-30 11:53:00|29.62|29.54|29.62|29.54|29.62|29.54|29.61|29.53|0
1656589990000|2022-06-30 11:53:10|29.6|29.52|29.6|29.52|29.61|29.53|29.6|29.52|0
1656590000000|2022-06-30 11:53:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1656590010000|2022-06-30 11:53:30|29.6|29.52|29.6|29.52|29.6|29.52|29.57|29.49|0
1656590030000|2022-06-30 11:53:50|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|9
1656590040000|2022-06-30 11:54:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656590050000|2022-06-30 11:54:10|||||||||11
1656590100000|2022-06-30 11:55:00|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|20
1656590110000|2022-06-30 11:55:10|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|0
1656590150000|2022-06-30 11:55:50|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1656590160000|2022-06-30 11:56:00|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1656590170000|2022-06-30 11:56:10|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|10
1656590200000|2022-06-30 11:56:40|29.56|29.48|29.56|29.48|29.56|29.48|29.54|29.46|6
1656590210000|2022-06-30 11:56:50|29.57|29.49|29.56|29.48|29.57|29.49|29.56|29.48|0
1656590220000|2022-06-30 11:57:00|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1656590230000|2022-06-30 11:57:10|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|2
1656590240000|2022-06-30 11:57:20|29.55|29.47|29.55|29.47|29.55|29.47|29.54|29.46|0
1656590250000|2022-06-30 11:57:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656590260000|2022-06-30 11:57:40|29.51|29.43|29.51|29.43|29.51|29.43|29.5|29.42|8
1656590270000|2022-06-30 11:57:50|29.5|29.42|29.51|29.43|29.51|29.43|29.5|29.42|0
1656590280000|2022-06-30 11:58:00|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|0
1656590290000|2022-06-30 11:58:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656590300000|2022-06-30 11:58:20|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|6
1656590310000|2022-06-30 11:58:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1656590340000|2022-06-30 11:59:00|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|0
1656590360000|2022-06-30 11:59:20|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|4
1656590370000|2022-06-30 11:59:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1656590410000|2022-06-30 12:00:10|29.51|29.43|29.51|29.43|29.52|29.44|29.51|29.43|0
1656590420000|2022-06-30 12:00:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1656590480000|2022-06-30 12:01:20|||||||||25
1656590530000|2022-06-30 12:02:10|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|25
1656590540000|2022-06-30 12:02:20|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|3
1656590560000|2022-06-30 12:02:40|29.44|29.36|29.4|29.32|29.44|29.36|29.4|29.32|32
1656590570000|2022-06-30 12:02:50|29.42|29.34|29.41|29.33|29.45|29.37|29.41|29.33|11
1656590580000|2022-06-30 12:03:00|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1656590630000|2022-06-30 12:03:50|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|5
1656590640000|2022-06-30 12:04:00|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|12
1656590690000|2022-06-30 12:04:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|14
1656590700000|2022-06-30 12:05:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656590750000|2022-06-30 12:05:50|||||||||10
1656590780000|2022-06-30 12:06:20|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|6
1656590790000|2022-06-30 12:06:30|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656590800000|2022-06-30 12:06:40|29.38|29.3|29.4|29.32|29.4|29.32|29.38|29.3|9
1656590810000|2022-06-30 12:06:50|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|15
1656590900000|2022-06-30 12:08:20|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|1
1656590910000|2022-06-30 12:08:30|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1656590950000|2022-06-30 12:09:10|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|3
1656590960000|2022-06-30 12:09:20|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1656590980000|2022-06-30 12:09:40|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|0
1656591020000|2022-06-30 12:10:20|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|52
1656591060000|2022-06-30 12:11:00|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1656591080000|2022-06-30 12:11:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|2
1656591150000|2022-06-30 12:12:30|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|92
1656591160000|2022-06-30 12:12:40|29.42|29.34|29.42|29.34|29.45|29.37|29.41|29.33|0
1656591170000|2022-06-30 12:12:50|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1656591180000|2022-06-30 12:13:00|29.42|29.34|29.41|29.33|29.42|29.34|29.4|29.32|57
1656591190000|2022-06-30 12:13:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1656591200000|2022-06-30 12:13:20|29.41|29.33|29.42|29.34|29.44|29.36|29.41|29.33|0
1656591210000|2022-06-30 12:13:30|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1656591310000|2022-06-30 12:15:10|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|17
1656591320000|2022-06-30 12:15:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|17
1656591420000|2022-06-30 12:17:00|29.38|29.3|29.36|29.28|29.38|29.3|29.35|29.27|0
1656591430000|2022-06-30 12:17:10|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|37
1656591440000|2022-06-30 12:17:20|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1656591450000|2022-06-30 12:17:30|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|0
1656591460000|2022-06-30 12:17:40|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|0
1656591470000|2022-06-30 12:17:50|29.37|29.29|29.37|29.29|29.37|29.29|29.36|29.28|0
1656591480000|2022-06-30 12:18:00|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|0
1656591500000|2022-06-30 12:18:20|29.39|29.31|29.36|29.28|29.39|29.31|29.36|29.28|2
1656591510000|2022-06-30 12:18:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656591560000|2022-06-30 12:19:20|29.37|29.29|29.36|29.28|29.39|29.31|29.36|29.28|4
1656591570000|2022-06-30 12:19:30|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1656591580000|2022-06-30 12:19:40|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1656591600000|2022-06-30 12:20:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1656591660000|2022-06-30 12:21:00|29.38|29.3|29.36|29.28|29.38|29.3|29.35|29.27|1
1656591670000|2022-06-30 12:21:10|29.35|29.27|29.35|29.27|29.36|29.28|29.35|29.27|0
1656591700000|2022-06-30 12:21:40|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|4
1656591710000|2022-06-30 12:21:50|29.39|29.31|29.37|29.29|29.4|29.32|29.36|29.28|0
1656591720000|2022-06-30 12:22:00|29.39|29.31|29.35|29.27|29.39|29.31|29.35|29.27|0
1656591780000|2022-06-30 12:23:00|29.36|29.28|29.36|29.28|29.37|29.29|29.35|29.27|8
1656591790000|2022-06-30 12:23:10|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|0
1656591800000|2022-06-30 12:23:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656591860000|2022-06-30 12:24:20|29.33|29.25|29.34|29.26|29.35|29.27|29.3|29.22|17
1656591870000|2022-06-30 12:24:30|29.32|29.24|29.35|29.27|29.35|29.27|29.32|29.24|0
1656591890000|2022-06-30 12:24:50|29.31|29.23|29.35|29.27|29.35|29.27|29.31|29.23|113
1656591920000|2022-06-30 12:25:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|35
1656591940000|2022-06-30 12:25:40|29.3|29.22|29.3|29.22|29.31|29.23|29.3|29.22|0
1656591950000|2022-06-30 12:25:50|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|3
1656591980000|2022-06-30 12:26:20|29.28|29.2|29.28|29.2|29.28|29.2|29.25|29.17|4
1656591990000|2022-06-30 12:26:30|29.27|29.19|29.27|29.19|29.3|29.22|29.27|29.19|0
1656592000000|2022-06-30 12:26:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656592010000|2022-06-30 12:26:50|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|0
1656592020000|2022-06-30 12:27:00|29.26|29.18|29.29|29.21|29.29|29.21|29.26|29.18|1
1656592030000|2022-06-30 12:27:10|29.27|29.19|29.31|29.23|29.32|29.24|29.27|29.19|9
1656592050000|2022-06-30 12:27:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656592060000|2022-06-30 12:27:40|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|0
1656592170000|2022-06-30 12:29:30|29.31|29.23|29.31|29.23|29.31|29.23|29.3|29.22|2
1656592180000|2022-06-30 12:29:40|29.34|29.26|29.31|29.23|29.34|29.26|29.31|29.23|0
1656592190000|2022-06-30 12:29:50|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1656592200000|2022-06-30 12:30:00|29.31|29.23|29.21|29.13|29.31|29.23|29.18|29.1|8
1656592210000|2022-06-30 12:30:10|29.2|29.12|29.23|29.15|29.26|29.18|29.18|29.1|0
1656592220000|2022-06-30 12:30:20|29.25|29.17|29.18|29.1|29.25|29.17|29.17|29.09|1
1656592230000|2022-06-30 12:30:30|29.17|29.09|29.13|29.05|29.18|29.1|29.12|29.04|18
1656592240000|2022-06-30 12:30:40|29.12|29.04|29.11|29.03|29.15|29.07|29.11|29.03|1
1656592250000|2022-06-30 12:30:50|29.12|29.04|29.16|29.08|29.17|29.09|29.08|29|29
1656592260000|2022-06-30 12:31:00|29.17|29.09|29.16|29.08|29.17|29.09|29.15|29.07|28
1656592270000|2022-06-30 12:31:10|29.15|29.07|29.17|29.09|29.18|29.1|29.15|29.07|10
1656592280000|2022-06-30 12:31:20|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|20
1656592290000|2022-06-30 12:31:30|||||||||14
1656592300000|2022-06-30 12:31:40|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|13
1656592310000|2022-06-30 12:31:50|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|8
1656592320000|2022-06-30 12:32:00|29.1|29.02|29.08|29|29.1|29.02|29.08|29|10
1656592330000|2022-06-30 12:32:10|29.1|29.02|29.12|29.04|29.12|29.04|29.08|29|2
1656592340000|2022-06-30 12:32:20|29.11|29.03|29.13|29.05|29.16|29.08|29.08|29|37
1656592350000|2022-06-30 12:32:30|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|0
1656592360000|2022-06-30 12:32:40|29.16|29.08|29.17|29.09|29.17|29.09|29.14|29.06|4
1656592390000|2022-06-30 12:33:10|29.16|29.08|29.14|29.06|29.17|29.09|29.14|29.06|0
1656592400000|2022-06-30 12:33:20|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|2
1656592410000|2022-06-30 12:33:30|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1656592450000|2022-06-30 12:34:10|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1656592460000|2022-06-30 12:34:20|29.11|29.03|29.09|29.01|29.12|29.04|29.09|29.01|110
1656592470000|2022-06-30 12:34:30|||||||||83
1656592480000|2022-06-30 12:34:40|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|58
1656592490000|2022-06-30 12:34:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656592500000|2022-06-30 12:35:00|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|15
1656592510000|2022-06-30 12:35:10|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|6
1656592530000|2022-06-30 12:35:30|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1656592560000|2022-06-30 12:36:00|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|0
1656592570000|2022-06-30 12:36:10|29.03|28.95|29.02|28.94|29.04|28.96|29.02|28.94|4
1656592590000|2022-06-30 12:36:30|29.01|28.93|29.02|28.94|29.02|28.94|29.01|28.93|0
1656592610000|2022-06-30 12:36:50|29.03|28.95|29.04|28.96|29.04|28.96|29.02|28.94|257
1656592650000|2022-06-30 12:37:30|29.07|28.99|29.07|28.99|29.07|28.99|29.06|28.98|0
1656592660000|2022-06-30 12:37:40|29.08|29|29.06|28.98|29.08|29|29.06|28.98|32
1656592670000|2022-06-30 12:37:50|29.07|28.99|29.06|28.98|29.07|28.99|29.06|28.98|0
1656592680000|2022-06-30 12:38:00|29.07|28.99|29.07|28.99|29.08|29|29.06|28.98|0
1656592690000|2022-06-30 12:38:10|29.08|29|29.09|29.01|29.09|29.01|29.07|28.99|10
1656592700000|2022-06-30 12:38:20|29.08|29|29.07|28.99|29.08|29|29.07|28.99|1
1656592710000|2022-06-30 12:38:30|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|0
1656592720000|2022-06-30 12:38:40|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|35
1656592730000|2022-06-30 12:38:50|29.07|28.99|29.07|28.99|29.07|28.99|29.03|28.95|0
1656592740000|2022-06-30 12:39:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|5
1656592750000|2022-06-30 12:39:10|29.08|29|29.09|29.01|29.09|29.01|29.07|28.99|21
1656592760000|2022-06-30 12:39:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1656592770000|2022-06-30 12:39:30|29.09|29.01|29.09|29.01|29.12|29.04|29.09|29.01|0
1656592780000|2022-06-30 12:39:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|20
1656592790000|2022-06-30 12:39:50|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1656592800000|2022-06-30 12:40:00|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|1
1656592820000|2022-06-30 12:40:20|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|14
1656592840000|2022-06-30 12:40:40|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|1
1656592850000|2022-06-30 12:40:50|29.18|29.1|29.18|29.1|29.18|29.1|29.16|29.08|29
1656592860000|2022-06-30 12:41:00|29.17|29.09|29.19|29.11|29.22|29.14|29.17|29.09|0
1656592870000|2022-06-30 12:41:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|36
1656592900000|2022-06-30 12:41:40|29.16|29.08|29.13|29.05|29.17|29.09|29.13|29.05|42
1656592910000|2022-06-30 12:41:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1656592960000|2022-06-30 12:42:40|29.16|29.08|29.17|29.09|29.17|29.09|29.16|29.08|33
1656592970000|2022-06-30 12:42:50|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1656593000000|2022-06-30 12:43:20|29.13|29.05|29.16|29.08|29.17|29.09|29.13|29.05|0
1656593010000|2022-06-30 12:43:30|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1656593050000|2022-06-30 12:44:10|29.16|29.08|29.17|29.09|29.17|29.09|29.16|29.08|0
1656593080000|2022-06-30 12:44:40|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1656593090000|2022-06-30 12:44:50|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|0
1656593120000|2022-06-30 12:45:20|29.09|29.01|29.07|28.99|29.12|29.04|29.07|28.99|12
1656593150000|2022-06-30 12:45:50|||||||||27
1656593160000|2022-06-30 12:46:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|8
1656593170000|2022-06-30 12:46:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|97
1656593180000|2022-06-30 12:46:20|29.09|29.01|29.08|29|29.09|29.01|29.08|29|39
1656593190000|2022-06-30 12:46:30|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|0
1656593200000|2022-06-30 12:46:40|29.08|29|29.08|29|29.08|29|29.08|29|1
1656593210000|2022-06-30 12:46:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656593220000|2022-06-30 12:47:00|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1656593230000|2022-06-30 12:47:10|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|11
1656593240000|2022-06-30 12:47:20|29.1|29.02|29.12|29.04|29.12|29.04|29.09|29.01|22
1656593250000|2022-06-30 12:47:30|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|12
1656593260000|2022-06-30 12:47:40|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|5
1656593270000|2022-06-30 12:47:50|29.1|29.02|29.12|29.04|29.12|29.04|29.09|29.01|5
1656593300000|2022-06-30 12:48:20|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|1
1656593310000|2022-06-30 12:48:30|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1656593320000|2022-06-30 12:48:40|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1656593330000|2022-06-30 12:48:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656593340000|2022-06-30 12:49:00|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1656593350000|2022-06-30 12:49:10|29.1|29.02|29.12|29.04|29.12|29.04|29.09|29.01|31
1656593360000|2022-06-30 12:49:20|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|6
1656593370000|2022-06-30 12:49:30|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|1
1656593380000|2022-06-30 12:49:40|29.12|29.04|29.17|29.09|29.17|29.09|29.12|29.04|2
1656593400000|2022-06-30 12:50:00|29.15|29.07|29.17|29.09|29.18|29.1|29.14|29.06|67
1656593410000|2022-06-30 12:50:10|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|48
1656593420000|2022-06-30 12:50:20|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|2
1656593430000|2022-06-30 12:50:30|29.22|29.14|29.2|29.12|29.22|29.14|29.19|29.11|13
1656593440000|2022-06-30 12:50:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1656593450000|2022-06-30 12:50:50|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|3
1656593510000|2022-06-30 12:51:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|1
1656593520000|2022-06-30 12:52:00|29.24|29.16|29.24|29.16|29.27|29.19|29.24|29.16|0
1656593530000|2022-06-30 12:52:10|29.27|29.19|29.24|29.16|29.28|29.2|29.24|29.16|5
1656593540000|2022-06-30 12:52:20|29.26|29.18|29.27|29.19|29.28|29.2|29.26|29.18|0
1656593560000|2022-06-30 12:52:40|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|0
1656593570000|2022-06-30 12:52:50|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|13
1656593580000|2022-06-30 12:53:00|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1656593590000|2022-06-30 12:53:10|29.27|29.19|29.27|29.19|29.28|29.2|29.27|29.19|0
1656593600000|2022-06-30 12:53:20|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1656593620000|2022-06-30 12:53:40|29.27|29.19|29.27|29.19|29.28|29.2|29.26|29.18|0
1656593630000|2022-06-30 12:53:50|29.28|29.2|29.29|29.21|29.29|29.21|29.27|29.19|0
1656593640000|2022-06-30 12:54:00|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|50
1656593680000|2022-06-30 12:54:40|29.28|29.2|29.29|29.21|29.29|29.21|29.27|29.19|2
1656593690000|2022-06-30 12:54:50|29.28|29.2|29.28|29.2|29.29|29.21|29.26|29.18|2
1656593700000|2022-06-30 12:55:00|29.29|29.21|29.27|29.19|29.29|29.21|29.26|29.18|0
1656593710000|2022-06-30 12:55:10|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|0
1656593720000|2022-06-30 12:55:20|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|10
1656593750000|2022-06-30 12:55:50|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|6
1656593760000|2022-06-30 12:56:00|29.32|29.24|29.31|29.23|29.32|29.24|29.31|29.23|0
1656593770000|2022-06-30 12:56:10|29.32|29.24|29.31|29.23|29.33|29.25|29.29|29.21|1
1656593780000|2022-06-30 12:56:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656593790000|2022-06-30 12:56:30|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|5
1656593800000|2022-06-30 12:56:40|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|0
1656593810000|2022-06-30 12:56:50|29.29|29.21|29.29|29.21|29.31|29.23|29.29|29.21|0
1656593820000|2022-06-30 12:57:00|29.31|29.23|29.31|29.23|29.31|29.23|29.29|29.21|1
1656593830000|2022-06-30 12:57:10|29.32|29.24|29.34|29.26|29.34|29.26|29.31|29.23|18
1656593840000|2022-06-30 12:57:20|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|28
1656593850000|2022-06-30 12:57:30|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|0
1656593860000|2022-06-30 12:57:40|29.38|29.3|29.37|29.29|29.39|29.31|29.37|29.29|15
1656593910000|2022-06-30 12:58:30|||||||||115
1656593930000|2022-06-30 12:58:50|29.42|29.34|29.38|29.3|29.42|29.34|29.37|29.29|34
1656593940000|2022-06-30 12:59:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656593990000|2022-06-30 12:59:50|29.38|29.3|29.42|29.34|29.42|29.34|29.38|29.3|2
1656594010000|2022-06-30 13:00:10|29.43|29.35|29.4|29.32|29.45|29.37|29.4|29.32|126
1656594020000|2022-06-30 13:00:20|29.41|29.33|29.43|29.35|29.45|29.37|29.4|29.32|50
1656594030000|2022-06-30 13:00:30|29.45|29.37|29.43|29.35|29.45|29.37|29.42|29.34|41
1656594040000|2022-06-30 13:00:40|29.45|29.37|29.43|29.35|29.45|29.37|29.42|29.34|3
1656594050000|2022-06-30 13:00:50|29.42|29.34|29.42|29.34|29.43|29.35|29.41|29.33|0
1656594060000|2022-06-30 13:01:00|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|30
1656594160000|2022-06-30 13:02:40|29.36|29.28|29.33|29.25|29.36|29.28|29.32|29.24|61
1656594180000|2022-06-30 13:03:00|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|0
1656594190000|2022-06-30 13:03:10|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|9
1656594210000|2022-06-30 13:03:30|29.35|29.27|29.33|29.25|29.37|29.29|29.33|29.25|0
1656594220000|2022-06-30 13:03:40|29.35|29.27|29.35|29.27|29.35|29.27|29.33|29.25|0
1656594230000|2022-06-30 13:03:50|29.33|29.25|29.32|29.24|29.35|29.27|29.32|29.24|2
1656594240000|2022-06-30 13:04:00|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656594250000|2022-06-30 13:04:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1656594260000|2022-06-30 13:04:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656594300000|2022-06-30 13:05:00|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|13
1656594310000|2022-06-30 13:05:10|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|9
1656594340000|2022-06-30 13:05:40|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656594360000|2022-06-30 13:06:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656594370000|2022-06-30 13:06:10|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|0
1656594450000|2022-06-30 13:07:30|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|14
1656594480000|2022-06-30 13:08:00|29.22|29.14|29.23|29.15|29.25|29.17|29.22|29.14|20
1656594490000|2022-06-30 13:08:10|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1656594500000|2022-06-30 13:08:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656594510000|2022-06-30 13:08:30|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|2
1656594530000|2022-06-30 13:08:50|29.25|29.17|29.25|29.17|29.27|29.19|29.25|29.17|2
1656594540000|2022-06-30 13:09:00|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|0
1656594550000|2022-06-30 13:09:10|29.22|29.14|29.21|29.13|29.22|29.14|29.21|29.13|15
1656594560000|2022-06-30 13:09:20|29.22|29.14|29.21|29.13|29.22|29.14|29.21|29.13|2
1656594570000|2022-06-30 13:09:30|29.19|29.11|29.21|29.13|29.21|29.13|29.19|29.11|0
1656594580000|2022-06-30 13:09:40|29.22|29.14|29.22|29.14|29.22|29.14|29.21|29.13|0
1656594590000|2022-06-30 13:09:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1656594610000|2022-06-30 13:10:10|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|9
1656594620000|2022-06-30 13:10:20|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|0
1656594630000|2022-06-30 13:10:30|29.26|29.18|29.26|29.18|29.27|29.19|29.24|29.16|0
1656594640000|2022-06-30 13:10:40|29.24|29.16|29.26|29.18|29.26|29.18|29.24|29.16|0
1656594650000|2022-06-30 13:10:50|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|0
1656594870000|2022-06-30 13:14:30|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|64
1656594880000|2022-06-30 13:14:40|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656594890000|2022-06-30 13:14:50|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|1
1656594900000|2022-06-30 13:15:00|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|1
1656594920000|2022-06-30 13:15:20|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1656594940000|2022-06-30 13:15:40|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|61
1656594950000|2022-06-30 13:15:50|29.26|29.18|29.23|29.15|29.26|29.18|29.23|29.15|75
1656594960000|2022-06-30 13:16:00|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1656595050000|2022-06-30 13:17:30|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|138
1656595060000|2022-06-30 13:17:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1656595080000|2022-06-30 13:18:00|29.18|29.1|29.18|29.1|29.22|29.14|29.18|29.1|53
1656595090000|2022-06-30 13:18:10|29.17|29.09|29.22|29.14|29.22|29.14|29.17|29.09|38
1656595100000|2022-06-30 13:18:20|||||||||1
1656595150000|2022-06-30 13:19:10|29.21|29.13|29.22|29.14|29.22|29.14|29.21|29.13|2
1656595230000|2022-06-30 13:20:30|29.21|29.13|29.21|29.13|29.22|29.14|29.21|29.13|0
1656595240000|2022-06-30 13:20:40|29.22|29.14|29.22|29.14|29.22|29.14|29.21|29.13|0
1656595360000|2022-06-30 13:22:40|||||||||79
1656595400000|2022-06-30 13:23:20|29.27|29.19|29.26|29.18|29.27|29.19|29.26|29.18|54
1656595410000|2022-06-30 13:23:30|29.25|29.17|29.23|29.15|29.25|29.17|29.23|29.15|1
1656595420000|2022-06-30 13:23:40|29.22|29.14|29.23|29.15|29.23|29.15|29.22|29.14|0
1656595430000|2022-06-30 13:23:50|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1656595440000|2022-06-30 13:24:00|29.23|29.15|29.23|29.15|29.25|29.17|29.23|29.15|0
1656595450000|2022-06-30 13:24:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1656595460000|2022-06-30 13:24:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1656595470000|2022-06-30 13:24:30|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1656595530000|2022-06-30 13:25:30|29.26|29.18|29.27|29.19|29.27|29.19|29.25|29.17|0
1656595630000|2022-06-30 13:27:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|6
1656595640000|2022-06-30 13:27:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656595650000|2022-06-30 13:27:30|||||||||4
1656595660000|2022-06-30 13:27:40|29.31|29.23|29.32|29.24|29.32|29.24|29.29|29.21|0
1656595670000|2022-06-30 13:27:50|29.31|29.23|29.29|29.21|29.31|29.23|29.27|29.19|0
1656595680000|2022-06-30 13:28:00|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|13
1656595690000|2022-06-30 13:28:10|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|20
1656595700000|2022-06-30 13:28:20|29.26|29.18|29.24|29.16|29.26|29.18|29.24|29.16|0
1656595800000|2022-06-30 13:30:00|29.19|29.11|29.19|29.11|29.22|29.14|29.19|29.11|36
1656595810000|2022-06-30 13:30:10|29.21|29.13|29.24|29.16|29.24|29.16|29.19|29.11|16
1656595820000|2022-06-30 13:30:20|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|29
1656595830000|2022-06-30 13:30:30|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|13
1656595840000|2022-06-30 13:30:40|29.16|29.08|29.16|29.08|29.19|29.11|29.14|29.06|5
1656595850000|2022-06-30 13:30:50|29.14|29.06|29.19|29.11|29.19|29.11|29.14|29.06|0
1656595860000|2022-06-30 13:31:00|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|7
1656595870000|2022-06-30 13:31:10|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|6
1656595880000|2022-06-30 13:31:20|29.21|29.13|29.27|29.19|29.27|29.19|29.21|29.13|35
1656595890000|2022-06-30 13:31:30|||||||||15
1656595900000|2022-06-30 13:31:40|||||||||20
1656595910000|2022-06-30 13:31:50|29.26|29.18|29.26|29.18|29.27|29.19|29.22|29.14|1
1656595920000|2022-06-30 13:32:00|29.24|29.16|29.27|29.19|29.27|29.19|29.22|29.14|10
1656595930000|2022-06-30 13:32:10|29.28|29.2|29.27|29.19|29.32|29.24|29.27|29.19|0
1656595940000|2022-06-30 13:32:20|29.28|29.2|29.33|29.25|29.33|29.25|29.28|29.2|0
1656595950000|2022-06-30 13:32:30|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|0
1656595960000|2022-06-30 13:32:40|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|8
1656595970000|2022-06-30 13:32:50|29.33|29.25|29.32|29.24|29.33|29.25|29.29|29.21|34
1656595990000|2022-06-30 13:33:10|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|0
1656596000000|2022-06-30 13:33:20|29.31|29.23|29.29|29.21|29.32|29.24|29.27|29.19|24
1656596010000|2022-06-30 13:33:30|29.31|29.23|29.29|29.21|29.31|29.23|29.28|29.2|0
1656596020000|2022-06-30 13:33:40|29.28|29.2|29.19|29.11|29.28|29.2|29.19|29.11|68
1656596030000|2022-06-30 13:33:50|29.18|29.1|29.13|29.05|29.19|29.11|29.12|29.04|61
1656596040000|2022-06-30 13:34:00|29.12|29.04|29.12|29.04|29.13|29.05|29.12|29.04|0
1656596050000|2022-06-30 13:34:10|29.11|29.03|29.11|29.03|29.12|29.04|29.09|29.01|0
1656596060000|2022-06-30 13:34:20|29.12|29.04|29.14|29.06|29.16|29.08|29.11|29.03|45
1656596070000|2022-06-30 13:34:30|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|43
1656596080000|2022-06-30 13:34:40|29.18|29.1|29.19|29.11|29.19|29.11|29.17|29.09|0
1656596090000|2022-06-30 13:34:50|29.22|29.14|29.22|29.14|29.22|29.14|29.19|29.11|8
1656596100000|2022-06-30 13:35:00|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|20
1656596110000|2022-06-30 13:35:10|29.28|29.2|29.29|29.21|29.29|29.21|29.27|29.19|0
1656596120000|2022-06-30 13:35:20|29.28|29.2|29.24|29.16|29.28|29.2|29.22|29.14|11
1656596130000|2022-06-30 13:35:30|29.23|29.15|29.24|29.16|29.24|29.16|29.19|29.11|20
1656596140000|2022-06-30 13:35:40|29.23|29.15|29.22|29.14|29.24|29.16|29.22|29.14|0
1656596150000|2022-06-30 13:35:50|29.23|29.15|29.22|29.14|29.24|29.16|29.22|29.14|0
1656596160000|2022-06-30 13:36:00|29.23|29.15|29.24|29.16|29.24|29.16|29.22|29.14|0
1656596170000|2022-06-30 13:36:10|29.26|29.18|29.27|29.19|29.29|29.21|29.26|29.18|12
1656596180000|2022-06-30 13:36:20|29.28|29.2|29.38|29.3|29.38|29.3|29.27|29.19|81
1656596190000|2022-06-30 13:36:30|29.4|29.32|29.38|29.3|29.4|29.32|29.37|29.29|4
1656596200000|2022-06-30 13:36:40|29.37|29.29|29.38|29.3|29.41|29.33|29.37|29.29|6
1656596210000|2022-06-30 13:36:50|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|2
1656596220000|2022-06-30 13:37:00|29.38|29.3|29.37|29.29|29.38|29.3|29.34|29.26|49
1656596230000|2022-06-30 13:37:10|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|0
1656596240000|2022-06-30 13:37:20|29.36|29.28|29.34|29.26|29.37|29.29|29.34|29.26|0
1656596250000|2022-06-30 13:37:30|29.37|29.29|29.41|29.33|29.42|29.34|29.37|29.29|85
1656596260000|2022-06-30 13:37:40|29.42|29.34|29.37|29.29|29.42|29.34|29.37|29.29|0
1656596280000|2022-06-30 13:38:00|29.38|29.3|29.37|29.29|29.42|29.34|29.37|29.29|18
1656596290000|2022-06-30 13:38:10|29.38|29.3|29.37|29.29|29.4|29.32|29.37|29.29|1
1656596300000|2022-06-30 13:38:20|29.4|29.32|29.42|29.34|29.42|29.34|29.37|29.29|10
1656596310000|2022-06-30 13:38:30|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|0
1656596320000|2022-06-30 13:38:40|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656596330000|2022-06-30 13:38:50|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|2
1656596340000|2022-06-30 13:39:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1656596350000|2022-06-30 13:39:10|29.45|29.37|29.43|29.35|29.45|29.37|29.42|29.34|53
1656596360000|2022-06-30 13:39:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656596370000|2022-06-30 13:39:30|29.48|29.4|29.47|29.39|29.5|29.42|29.47|29.39|22
1656596380000|2022-06-30 13:39:40|29.48|29.4|29.48|29.4|29.51|29.43|29.48|29.4|2
1656596390000|2022-06-30 13:39:50|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|0
1656596400000|2022-06-30 13:40:00|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1656596410000|2022-06-30 13:40:10|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|23
1656596420000|2022-06-30 13:40:20|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|7
1656596430000|2022-06-30 13:40:30|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1656596440000|2022-06-30 13:40:40|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1656596450000|2022-06-30 13:40:50|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|13
1656596460000|2022-06-30 13:41:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|46
1656596470000|2022-06-30 13:41:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|1
1656596490000|2022-06-30 13:41:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|57
1656596500000|2022-06-30 13:41:40|29.57|29.49|29.62|29.54|29.62|29.54|29.57|29.49|8
1656596520000|2022-06-30 13:42:00|29.59|29.51|29.57|29.49|29.6|29.52|29.57|29.49|23
1656596530000|2022-06-30 13:42:10|29.58|29.5|29.57|29.49|29.62|29.54|29.57|29.49|52
1656596540000|2022-06-30 13:42:20|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1656596550000|2022-06-30 13:42:30|||||||||18
1656596570000|2022-06-30 13:42:50|29.55|29.47|29.55|29.47|29.55|29.47|29.52|29.44|12
1656596580000|2022-06-30 13:43:00|29.53|29.45|29.57|29.49|29.57|29.49|29.53|29.45|2
1656596590000|2022-06-30 13:43:10|29.56|29.48|29.53|29.45|29.57|29.49|29.53|29.45|0
1656596600000|2022-06-30 13:43:20|29.52|29.44|29.52|29.44|29.53|29.45|29.52|29.44|0
1656596610000|2022-06-30 13:43:30|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1656596640000|2022-06-30 13:44:00|29.51|29.43|29.47|29.39|29.51|29.43|29.47|29.39|46
1656596650000|2022-06-30 13:44:10|29.5|29.42|29.47|29.39|29.51|29.43|29.47|29.39|2
1656596660000|2022-06-30 13:44:20|29.45|29.37|29.47|29.39|29.47|29.39|29.42|29.34|18
1656596670000|2022-06-30 13:44:30|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|5
1656596680000|2022-06-30 13:44:40|29.52|29.44|29.52|29.44|29.55|29.47|29.52|29.44|0
1656596700000|2022-06-30 13:45:00|29.51|29.43|29.48|29.4|29.51|29.43|29.47|29.39|10
1656596710000|2022-06-30 13:45:10|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|1
1656596720000|2022-06-30 13:45:20|29.48|29.4|29.47|29.39|29.5|29.42|29.47|29.39|0
1656596730000|2022-06-30 13:45:30|29.48|29.4|29.51|29.43|29.52|29.44|29.48|29.4|0
1656596740000|2022-06-30 13:45:40|29.52|29.44|29.52|29.44|29.52|29.44|29.47|29.39|0
1656596750000|2022-06-30 13:45:50|29.55|29.47|29.57|29.49|29.58|29.5|29.55|29.47|214
1656596760000|2022-06-30 13:46:00|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|2
1656596770000|2022-06-30 13:46:10|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1656596780000|2022-06-30 13:46:20|29.57|29.49|29.52|29.44|29.57|29.49|29.52|29.44|58
1656596790000|2022-06-30 13:46:30|29.57|29.49|29.55|29.47|29.57|29.49|29.52|29.44|83
1656596800000|2022-06-30 13:46:40|29.56|29.48|29.57|29.49|29.57|29.49|29.56|29.48|0
1656596810000|2022-06-30 13:46:50|29.52|29.44|29.48|29.4|29.52|29.44|29.48|29.4|38
1656596820000|2022-06-30 13:47:00|29.47|29.39|29.44|29.36|29.47|29.39|29.43|29.35|44
1656596830000|2022-06-30 13:47:10|29.43|29.35|29.44|29.36|29.47|29.39|29.43|29.35|15
1656596840000|2022-06-30 13:47:20|29.47|29.39|29.46|29.38|29.47|29.39|29.44|29.36|7
1656596850000|2022-06-30 13:47:30|29.44|29.36|29.44|29.36|29.47|29.39|29.43|29.35|3
1656596860000|2022-06-30 13:47:40|29.43|29.35|29.47|29.39|29.47|29.39|29.43|29.35|2
1656596870000|2022-06-30 13:47:50|29.46|29.38|29.43|29.35|29.47|29.39|29.43|29.35|5
1656596880000|2022-06-30 13:48:00|29.47|29.39|29.47|29.39|29.47|29.39|29.46|29.38|0
1656596890000|2022-06-30 13:48:10|29.49|29.41|29.52|29.44|29.52|29.44|29.49|29.41|1
1656596900000|2022-06-30 13:48:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|6
1656596910000|2022-06-30 13:48:30|29.52|29.44|29.51|29.43|29.53|29.45|29.51|29.43|0
1656596920000|2022-06-30 13:48:40|29.52|29.44|29.47|29.39|29.52|29.44|29.47|29.39|0
1656596930000|2022-06-30 13:48:50|29.48|29.4|29.49|29.41|29.49|29.41|29.47|29.39|0
1656596940000|2022-06-30 13:49:00|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1656596950000|2022-06-30 13:49:10|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|0
1656596960000|2022-06-30 13:49:20|29.46|29.38|29.47|29.39|29.48|29.4|29.46|29.38|1
1656596970000|2022-06-30 13:49:30|29.49|29.41|29.52|29.44|29.52|29.44|29.49|29.41|0
1656596980000|2022-06-30 13:49:40|29.51|29.43|29.49|29.41|29.52|29.44|29.49|29.41|44
1656597000000|2022-06-30 13:50:00|29.51|29.43|29.47|29.39|29.51|29.43|29.44|29.36|7
1656597010000|2022-06-30 13:50:10|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1656597020000|2022-06-30 13:50:20|29.51|29.43|29.57|29.49|29.57|29.49|29.51|29.43|18
1656597030000|2022-06-30 13:50:30|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|20
1656597040000|2022-06-30 13:50:40|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|0
1656597050000|2022-06-30 13:50:50|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|0
1656597060000|2022-06-30 13:51:00|29.58|29.5|29.58|29.5|29.59|29.51|29.57|29.49|0
1656597070000|2022-06-30 13:51:10|29.59|29.51|29.54|29.46|29.59|29.51|29.54|29.46|3
1656597080000|2022-06-30 13:51:20|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|2
1656597090000|2022-06-30 13:51:30|29.51|29.43|29.51|29.43|29.54|29.46|29.49|29.41|10
1656597100000|2022-06-30 13:51:40|29.52|29.44|29.49|29.41|29.54|29.46|29.49|29.41|0
1656597110000|2022-06-30 13:51:50|29.51|29.43|29.54|29.46|29.54|29.46|29.49|29.41|0
1656597120000|2022-06-30 13:52:00|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|1
1656597130000|2022-06-30 13:52:10|29.57|29.49|29.61|29.53|29.61|29.53|29.57|29.49|88
1656597140000|2022-06-30 13:52:20|29.62|29.54|29.62|29.54|29.62|29.54|29.61|29.53|0
1656597160000|2022-06-30 13:52:40|29.6|29.52|29.61|29.53|29.61|29.53|29.58|29.5|0
1656597170000|2022-06-30 13:52:50|29.62|29.54|29.67|29.59|29.67|29.59|29.62|29.54|0
1656597180000|2022-06-30 13:53:00|29.7|29.62|29.67|29.59|29.72|29.64|29.67|29.59|44
1656597190000|2022-06-30 13:53:10|29.7|29.62|29.68|29.6|29.7|29.62|29.67|29.59|99
1656597200000|2022-06-30 13:53:20|29.7|29.62|29.71|29.63|29.72|29.64|29.67|29.59|0
1656597210000|2022-06-30 13:53:30|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|2
1656597220000|2022-06-30 13:53:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|8
1656597230000|2022-06-30 13:53:50|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1656597240000|2022-06-30 13:54:00|29.76|29.68|29.75|29.67|29.78|29.7|29.75|29.67|44
1656597250000|2022-06-30 13:54:10|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|26
1656597260000|2022-06-30 13:54:20|29.75|29.67|29.73|29.65|29.75|29.67|29.72|29.64|9
1656597270000|2022-06-30 13:54:30|29.72|29.64|29.73|29.65|29.75|29.67|29.72|29.64|0
1656597280000|2022-06-30 13:54:40|29.75|29.67|29.73|29.65|29.75|29.67|29.73|29.65|0
1656597290000|2022-06-30 13:54:50|29.75|29.67|29.75|29.67|29.76|29.68|29.75|29.67|0
1656597300000|2022-06-30 13:55:00|29.73|29.65|29.75|29.67|29.75|29.67|29.72|29.64|0
1656597310000|2022-06-30 13:55:10|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|52
1656597320000|2022-06-30 13:55:20|29.75|29.67|29.75|29.67|29.75|29.67|29.75|29.67|0
1656597330000|2022-06-30 13:55:30|29.77|29.69|29.76|29.68|29.77|29.69|29.75|29.67|9
1656597340000|2022-06-30 13:55:40|29.75|29.67|29.76|29.68|29.77|29.69|29.75|29.67|0
1656597350000|2022-06-30 13:55:50|29.77|29.69|29.76|29.68|29.77|29.69|29.75|29.67|11
1656597360000|2022-06-30 13:56:00|29.77|29.69|29.77|29.69|29.77|29.69|29.75|29.67|0
1656597370000|2022-06-30 13:56:10|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|3
1656597380000|2022-06-30 13:56:20|29.77|29.69|29.77|29.69|29.78|29.7|29.76|29.68|2
1656597390000|2022-06-30 13:56:30|29.76|29.68|29.72|29.64|29.77|29.69|29.72|29.64|5
1656597400000|2022-06-30 13:56:40|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1656597420000|2022-06-30 13:57:00|29.73|29.65|29.72|29.64|29.77|29.69|29.72|29.64|9
1656597450000|2022-06-30 13:57:30|29.71|29.63|29.7|29.62|29.71|29.63|29.67|29.59|7
1656597470000|2022-06-30 13:57:50|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1656597480000|2022-06-30 13:58:00|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1656597510000|2022-06-30 13:58:30|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1656597550000|2022-06-30 13:59:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|70
1656597560000|2022-06-30 13:59:20|29.64|29.56|29.64|29.56|29.66|29.58|29.63|29.55|18
1656597570000|2022-06-30 13:59:30|29.66|29.58|29.62|29.54|29.66|29.58|29.62|29.54|0
1656597580000|2022-06-30 13:59:40|29.63|29.55|29.63|29.55|29.66|29.58|29.63|29.55|0
1656597590000|2022-06-30 13:59:50|29.64|29.56|29.67|29.59|29.67|29.59|29.63|29.55|0
1656597600000|2022-06-30 14:00:00|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|19
1656597610000|2022-06-30 14:00:10|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|22
1656597620000|2022-06-30 14:00:20|29.74|29.66|29.76|29.68|29.77|29.69|29.73|29.65|32
1656597630000|2022-06-30 14:00:30|29.74|29.66|29.74|29.66|29.76|29.68|29.74|29.66|2
1656597640000|2022-06-30 14:00:40|29.73|29.65|29.76|29.68|29.76|29.68|29.72|29.64|2
1656597650000|2022-06-30 14:00:50|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|1
1656597660000|2022-06-30 14:01:00|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|0
1656597670000|2022-06-30 14:01:10|29.75|29.67|29.73|29.65|29.75|29.67|29.72|29.64|4
1656597680000|2022-06-30 14:01:20|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|6
1656597690000|2022-06-30 14:01:30|29.69|29.61|29.71|29.63|29.71|29.63|29.67|29.59|0
1656597700000|2022-06-30 14:01:40|29.69|29.61|29.72|29.64|29.72|29.64|29.67|29.59|2
1656597710000|2022-06-30 14:01:50|29.73|29.65|29.73|29.65|29.75|29.67|29.73|29.65|2
1656597720000|2022-06-30 14:02:00|29.75|29.67|29.75|29.67|29.75|29.67|29.73|29.65|2
1656597730000|2022-06-30 14:02:10|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|24
1656597740000|2022-06-30 14:02:20|||||||||29
1656597760000|2022-06-30 14:02:40|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|3
1656597770000|2022-06-30 14:02:50|29.83|29.75|29.85|29.77|29.85|29.77|29.82|29.74|0
1656597790000|2022-06-30 14:03:10|29.86|29.78|29.85|29.77|29.86|29.78|29.85|29.77|0
1656597850000|2022-06-30 14:04:10|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|11
1656597860000|2022-06-30 14:04:20|29.82|29.74|29.8|29.72|29.83|29.75|29.8|29.72|1
1656597870000|2022-06-30 14:04:30|29.78|29.7|29.77|29.69|29.78|29.7|29.76|29.68|29
1656597880000|2022-06-30 14:04:40|29.78|29.7|29.8|29.72|29.8|29.72|29.78|29.7|59
1656597890000|2022-06-30 14:04:50|29.81|29.73|29.85|29.77|29.85|29.77|29.8|29.72|1
1656597910000|2022-06-30 14:05:10|29.87|29.79|29.87|29.79|29.87|29.79|29.86|29.78|0
1656597920000|2022-06-30 14:05:20|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1656597940000|2022-06-30 14:05:40|29.88|29.8|29.87|29.79|29.88|29.8|29.85|29.77|14
1656597950000|2022-06-30 14:05:50|29.83|29.75|29.82|29.74|29.85|29.77|29.82|29.74|47
1656597960000|2022-06-30 14:06:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1656597970000|2022-06-30 14:06:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|0
1656598020000|2022-06-30 14:07:00|29.87|29.79|29.88|29.8|29.9|29.82|29.87|29.79|76
1656598030000|2022-06-30 14:07:10|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1656598040000|2022-06-30 14:07:20|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1656598050000|2022-06-30 14:07:30|29.88|29.8|29.88|29.8|29.9|29.82|29.87|29.79|50
1656598060000|2022-06-30 14:07:40|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1656598080000|2022-06-30 14:08:00|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|50
1656598090000|2022-06-30 14:08:10|29.91|29.83|29.92|29.84|29.92|29.84|29.89|29.81|13
1656598100000|2022-06-30 14:08:20|29.91|29.83|29.9|29.82|29.92|29.84|29.88|29.8|1
1656598110000|2022-06-30 14:08:30|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1656598130000|2022-06-30 14:08:50|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|35
1656598150000|2022-06-30 14:09:10|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|15
1656598160000|2022-06-30 14:09:20|||||||||1
1656598170000|2022-06-30 14:09:30|||||||||20
1656598200000|2022-06-30 14:10:00|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|21
1656598210000|2022-06-30 14:10:10|29.86|29.78|29.84|29.76|29.87|29.79|29.84|29.76|17
1656598230000|2022-06-30 14:10:30|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|18
1656598240000|2022-06-30 14:10:40|29.89|29.81|29.88|29.8|29.89|29.81|29.88|29.8|24
1656598250000|2022-06-30 14:10:50|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|1
1656598260000|2022-06-30 14:11:00|29.91|29.83|29.92|29.84|29.92|29.84|29.89|29.81|25
1656598270000|2022-06-30 14:11:10|29.91|29.83|29.87|29.79|29.92|29.84|29.87|29.79|0
1656598280000|2022-06-30 14:11:20|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1656598290000|2022-06-30 14:11:30|29.88|29.8|29.87|29.79|29.92|29.84|29.87|29.79|1
1656598300000|2022-06-30 14:11:40|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|2
1656598310000|2022-06-30 14:11:50|29.87|29.79|29.87|29.79|29.9|29.82|29.87|29.79|0
1656598330000|2022-06-30 14:12:10|29.84|29.76|29.82|29.74|29.87|29.79|29.82|29.74|63
1656598340000|2022-06-30 14:12:20|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1656598360000|2022-06-30 14:12:40|29.87|29.79|29.86|29.78|29.87|29.79|29.83|29.75|6
1656598370000|2022-06-30 14:12:50|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|0
1656598380000|2022-06-30 14:13:00|29.86|29.78|29.86|29.78|29.87|29.79|29.84|29.76|0
1656598390000|2022-06-30 14:13:10|29.84|29.76|29.84|29.76|29.87|29.79|29.84|29.76|49
1656598400000|2022-06-30 14:13:20|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|40
1656598410000|2022-06-30 14:13:30|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|50
1656598420000|2022-06-30 14:13:40|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|2
1656598430000|2022-06-30 14:13:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1656598460000|2022-06-30 14:14:20|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|27
1656598470000|2022-06-30 14:14:30|29.86|29.78|29.84|29.76|29.86|29.78|29.82|29.74|5
1656598480000|2022-06-30 14:14:40|29.83|29.75|29.79|29.71|29.83|29.75|29.79|29.71|8
1656598490000|2022-06-30 14:14:50|||||||||1
1656598500000|2022-06-30 14:15:00|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|2
1656598520000|2022-06-30 14:15:20|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|14
1656598530000|2022-06-30 14:15:30|29.86|29.78|29.84|29.76|29.87|29.79|29.84|29.76|21
1656598540000|2022-06-30 14:15:40|29.82|29.74|29.83|29.75|29.83|29.75|29.82|29.74|41
1656598550000|2022-06-30 14:15:50|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1656598560000|2022-06-30 14:16:00|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|4
1656598570000|2022-06-30 14:16:10|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|0
1656598580000|2022-06-30 14:16:20|29.83|29.75|29.79|29.71|29.83|29.75|29.79|29.71|4
1656598590000|2022-06-30 14:16:30|29.81|29.73|29.81|29.73|29.82|29.74|29.81|29.73|0
1656598600000|2022-06-30 14:16:40|29.79|29.71|29.84|29.76|29.84|29.76|29.79|29.71|10
1656598620000|2022-06-30 14:17:00|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|25
1656598640000|2022-06-30 14:17:20|29.83|29.75|29.79|29.71|29.84|29.76|29.79|29.71|4
1656598650000|2022-06-30 14:17:30|29.81|29.73|29.79|29.71|29.82|29.74|29.79|29.71|0
1656598660000|2022-06-30 14:17:40|29.81|29.73|29.84|29.76|29.84|29.76|29.79|29.71|1
1656598670000|2022-06-30 14:17:50|29.82|29.74|29.83|29.75|29.84|29.76|29.79|29.71|0
1656598680000|2022-06-30 14:18:00|29.82|29.74|29.84|29.76|29.84|29.76|29.81|29.73|0
1656598690000|2022-06-30 14:18:10|29.81|29.73|29.74|29.66|29.81|29.73|29.74|29.66|54
1656598750000|2022-06-30 14:19:10|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|14
1656598760000|2022-06-30 14:19:20|29.78|29.7|29.74|29.66|29.78|29.7|29.74|29.66|0
1656598770000|2022-06-30 14:19:30|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1656598780000|2022-06-30 14:19:40|29.76|29.68|29.74|29.66|29.77|29.69|29.74|29.66|13
1656598790000|2022-06-30 14:19:50|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|2
1656598810000|2022-06-30 14:20:10|29.81|29.73|29.82|29.74|29.82|29.74|29.79|29.71|1
1656598820000|2022-06-30 14:20:20|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|26
1656598840000|2022-06-30 14:20:40|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|1
1656598860000|2022-06-30 14:21:00|29.81|29.73|29.79|29.71|29.81|29.73|29.78|29.7|0
1656598870000|2022-06-30 14:21:10|29.81|29.73|29.82|29.74|29.82|29.74|29.79|29.71|0
1656598880000|2022-06-30 14:21:20|29.81|29.73|29.84|29.76|29.84|29.76|29.81|29.73|1
1656598890000|2022-06-30 14:21:30|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1656598910000|2022-06-30 14:21:50|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1656598920000|2022-06-30 14:22:00|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1656598930000|2022-06-30 14:22:10|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|2
1656598980000|2022-06-30 14:23:00|29.86|29.78|29.86|29.78|29.87|29.79|29.86|29.78|1
1656598990000|2022-06-30 14:23:10|29.84|29.76|29.84|29.76|29.86|29.78|29.84|29.76|2
1656599010000|2022-06-30 14:23:30|29.83|29.75|29.79|29.71|29.83|29.75|29.79|29.71|0
1656599020000|2022-06-30 14:23:40|||||||||38
1656599060000|2022-06-30 14:24:20|29.81|29.73|29.79|29.71|29.81|29.73|29.79|29.71|0
1656599070000|2022-06-30 14:24:30|29.81|29.73|29.84|29.76|29.84|29.76|29.79|29.71|0
1656599090000|2022-06-30 14:24:50|29.79|29.71|29.84|29.76|29.84|29.76|29.79|29.71|3
1656599100000|2022-06-30 14:25:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1656599110000|2022-06-30 14:25:10|29.79|29.71|29.83|29.75|29.84|29.76|29.79|29.71|20
1656599120000|2022-06-30 14:25:20|29.84|29.76|29.82|29.74|29.84|29.76|29.79|29.71|2
1656599130000|2022-06-30 14:25:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1656599150000|2022-06-30 14:25:50|29.82|29.74|29.84|29.76|29.84|29.76|29.82|29.74|0
1656599170000|2022-06-30 14:26:10|29.83|29.75|29.83|29.75|29.84|29.76|29.82|29.74|0
1656599190000|2022-06-30 14:26:30|29.84|29.76|29.84|29.76|29.84|29.76|29.83|29.75|0
1656599200000|2022-06-30 14:26:40|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1656599210000|2022-06-30 14:26:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|20
1656599220000|2022-06-30 14:27:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|9
1656599230000|2022-06-30 14:27:10|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|10
1656599240000|2022-06-30 14:27:20|29.89|29.81|29.84|29.76|29.89|29.81|29.84|29.76|3
1656599250000|2022-06-30 14:27:30|29.87|29.79|29.87|29.79|29.88|29.8|29.86|29.78|11
1656599260000|2022-06-30 14:27:40|29.86|29.78|29.89|29.81|29.89|29.81|29.84|29.76|2
1656599290000|2022-06-30 14:28:10|29.88|29.8|29.88|29.8|29.89|29.81|29.87|29.79|0
1656599300000|2022-06-30 14:28:20|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1656599310000|2022-06-30 14:28:30|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1656599320000|2022-06-30 14:28:40|29.88|29.8|29.89|29.81|29.89|29.81|29.87|29.79|0
1656599330000|2022-06-30 14:28:50|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|10
1656599340000|2022-06-30 14:29:00|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|0
1656599350000|2022-06-30 14:29:10|29.86|29.78|29.87|29.79|29.87|29.79|29.84|29.76|0
1656599360000|2022-06-30 14:29:20|29.88|29.8|29.88|29.8|29.88|29.8|29.87|29.79|40
1656599370000|2022-06-30 14:29:30|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|0
1656599390000|2022-06-30 14:29:50|29.87|29.79|29.84|29.76|29.87|29.79|29.84|29.76|17
1656599400000|2022-06-30 14:30:00|29.87|29.79|29.89|29.81|29.89|29.81|29.87|29.79|0
1656599410000|2022-06-30 14:30:10|29.88|29.8|29.84|29.76|29.89|29.81|29.84|29.76|50
1656599420000|2022-06-30 14:30:20|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|59
1656599430000|2022-06-30 14:30:30|29.81|29.73|29.76|29.68|29.81|29.73|29.76|29.68|25
1656599440000|2022-06-30 14:30:40|29.77|29.69|29.77|29.69|29.77|29.69|29.74|29.66|0
1656599450000|2022-06-30 14:30:50|29.76|29.68|29.76|29.68|29.76|29.68|29.72|29.64|9
1656599460000|2022-06-30 14:31:00|29.73|29.65|29.72|29.64|29.76|29.68|29.72|29.64|92
1656599470000|2022-06-30 14:31:10|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|1
1656599480000|2022-06-30 14:31:20|29.72|29.64|29.72|29.64|29.74|29.66|29.72|29.64|8
1656599490000|2022-06-30 14:31:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1656599500000|2022-06-30 14:31:40|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|2
1656599510000|2022-06-30 14:31:50|29.68|29.6|29.69|29.61|29.69|29.61|29.67|29.59|1
1656599530000|2022-06-30 14:32:10|29.71|29.63|29.69|29.61|29.73|29.65|29.69|29.61|7
1656599540000|2022-06-30 14:32:20|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|5
1656599550000|2022-06-30 14:32:30|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|0
1656599570000|2022-06-30 14:32:50|29.66|29.58|29.66|29.58|29.68|29.6|29.64|29.56|2
1656599580000|2022-06-30 14:33:00|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1656599590000|2022-06-30 14:33:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|4
1656599670000|2022-06-30 14:34:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|101
1656599740000|2022-06-30 14:35:40|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|2
1656599750000|2022-06-30 14:35:50|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|0
1656599830000|2022-06-30 14:37:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|10
1656599840000|2022-06-30 14:37:20|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|31
1656599850000|2022-06-30 14:37:30|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1656599860000|2022-06-30 14:37:40|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|0
1656599880000|2022-06-30 14:38:00|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|2
1656599890000|2022-06-30 14:38:10|29.53|29.45|29.53|29.45|29.54|29.46|29.51|29.43|2
1656599900000|2022-06-30 14:38:20|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|5
1656599910000|2022-06-30 14:38:30|29.51|29.43|29.53|29.45|29.53|29.45|29.49|29.41|0
1656599920000|2022-06-30 14:38:40|29.52|29.44|29.54|29.46|29.54|29.46|29.51|29.43|1
1656599930000|2022-06-30 14:38:50|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|16
1656599980000|2022-06-30 14:39:40|||||||||15
1656599990000|2022-06-30 14:39:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|1
1656600000000|2022-06-30 14:40:00|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1656600020000|2022-06-30 14:40:20|29.67|29.59|29.64|29.56|29.68|29.6|29.64|29.56|3
1656600030000|2022-06-30 14:40:30|||||||||1
1656600100000|2022-06-30 14:41:40|||||||||2
1656600110000|2022-06-30 14:41:50|29.66|29.58|29.64|29.56|29.67|29.59|29.64|29.56|22
1656600120000|2022-06-30 14:42:00|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|7
1656600130000|2022-06-30 14:42:10|29.68|29.6|29.64|29.56|29.69|29.61|29.64|29.56|11
1656600140000|2022-06-30 14:42:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1656600150000|2022-06-30 14:42:30|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1656600160000|2022-06-30 14:42:40|29.66|29.58|29.69|29.61|29.69|29.61|29.64|29.56|6
1656600170000|2022-06-30 14:42:50|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|3
1656600180000|2022-06-30 14:43:00|29.68|29.6|29.64|29.56|29.68|29.6|29.64|29.56|5
1656600190000|2022-06-30 14:43:10|||||||||1
1656600210000|2022-06-30 14:43:30|||||||||20
1656600220000|2022-06-30 14:43:40|29.66|29.58|29.66|29.58|29.68|29.6|29.64|29.56|33
1656600230000|2022-06-30 14:43:50|29.67|29.59|29.69|29.61|29.69|29.61|29.66|29.58|0
1656600250000|2022-06-30 14:44:10|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|21
1656600270000|2022-06-30 14:44:30|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|15
1656600280000|2022-06-30 14:44:40|||||||||1
1656600290000|2022-06-30 14:44:50|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|10
1656600300000|2022-06-30 14:45:00|29.72|29.64|29.72|29.64|29.72|29.64|29.69|29.61|0
1656600310000|2022-06-30 14:45:10|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|22
1656600320000|2022-06-30 14:45:20|29.71|29.63|29.72|29.64|29.72|29.64|29.69|29.61|0
1656600330000|2022-06-30 14:45:30|||||||||2
1656600340000|2022-06-30 14:45:40|29.71|29.63|29.71|29.63|29.72|29.64|29.71|29.63|0
1656600350000|2022-06-30 14:45:50|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|0
1656600360000|2022-06-30 14:46:00|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1656600380000|2022-06-30 14:46:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|54
1656600390000|2022-06-30 14:46:30|||||||||1
1656600400000|2022-06-30 14:46:40|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|51
1656600420000|2022-06-30 14:47:00|29.76|29.68|29.74|29.66|29.78|29.7|29.74|29.66|14
1656600430000|2022-06-30 14:47:10|29.76|29.68|29.74|29.66|29.77|29.69|29.74|29.66|2
1656600440000|2022-06-30 14:47:20|29.73|29.65|29.74|29.66|29.74|29.66|29.69|29.61|16
1656600450000|2022-06-30 14:47:30|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|13
1656600470000|2022-06-30 14:47:50|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|59
1656600480000|2022-06-30 14:48:00|29.72|29.64|29.69|29.61|29.73|29.65|29.69|29.61|0
1656600490000|2022-06-30 14:48:10|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1656600500000|2022-06-30 14:48:20|29.68|29.6|29.69|29.61|29.71|29.63|29.68|29.6|0
1656600510000|2022-06-30 14:48:30|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|11
1656600520000|2022-06-30 14:48:40|29.73|29.65|29.74|29.66|29.74|29.66|29.72|29.64|0
1656600530000|2022-06-30 14:48:50|29.76|29.68|29.74|29.66|29.78|29.7|29.74|29.66|1
1656600540000|2022-06-30 14:49:00|29.78|29.7|29.78|29.7|29.78|29.7|29.74|29.66|52
1656600550000|2022-06-30 14:49:10|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|6
1656600570000|2022-06-30 14:49:30|29.73|29.65|29.72|29.64|29.73|29.65|29.71|29.63|10
1656600590000|2022-06-30 14:49:50|29.69|29.61|29.71|29.63|29.72|29.64|29.69|29.61|0
1656600600000|2022-06-30 14:50:00|29.72|29.64|29.72|29.64|29.72|29.64|29.69|29.61|0
1656600610000|2022-06-30 14:50:10|29.69|29.61|29.68|29.6|29.72|29.64|29.68|29.6|11
1656600620000|2022-06-30 14:50:20|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|10
1656600650000|2022-06-30 14:50:50|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|2
1656600660000|2022-06-30 14:51:00|29.72|29.64|29.71|29.63|29.73|29.65|29.71|29.63|1
1656600670000|2022-06-30 14:51:10|29.72|29.64|29.71|29.63|29.72|29.64|29.69|29.61|0
1656600680000|2022-06-30 14:51:20|29.69|29.61|29.68|29.6|29.69|29.61|29.68|29.6|3
1656600690000|2022-06-30 14:51:30|29.69|29.61|29.69|29.61|29.71|29.63|29.69|29.61|0
1656600700000|2022-06-30 14:51:40|29.68|29.6|29.68|29.6|29.69|29.61|29.68|29.6|0
1656600710000|2022-06-30 14:51:50|29.69|29.61|29.69|29.61|29.69|29.61|29.68|29.6|0
1656600720000|2022-06-30 14:52:00|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1656600730000|2022-06-30 14:52:10|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|5
1656600740000|2022-06-30 14:52:20|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|0
1656600750000|2022-06-30 14:52:30|29.68|29.6|29.67|29.59|29.69|29.61|29.66|29.58|0
1656600760000|2022-06-30 14:52:40|29.66|29.58|29.67|29.59|29.67|29.59|29.64|29.56|0
1656600770000|2022-06-30 14:52:50|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1656600790000|2022-06-30 14:53:10|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1656600800000|2022-06-30 14:53:20|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|4
1656600840000|2022-06-30 14:54:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1656600880000|2022-06-30 14:54:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1656600890000|2022-06-30 14:54:50|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|212
1656600900000|2022-06-30 14:55:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1656600910000|2022-06-30 14:55:10|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|2
1656600940000|2022-06-30 14:55:40|29.63|29.55|29.59|29.51|29.64|29.56|29.59|29.51|25
1656600950000|2022-06-30 14:55:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1656600960000|2022-06-30 14:56:00|29.61|29.53|29.63|29.55|29.64|29.56|29.59|29.51|1
1656600970000|2022-06-30 14:56:10|29.64|29.56|29.64|29.56|29.64|29.56|29.59|29.51|0
1656600990000|2022-06-30 14:56:30|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1656601000000|2022-06-30 14:56:40|29.63|29.55|29.64|29.56|29.64|29.56|29.62|29.54|0
1656601010000|2022-06-30 14:56:50|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1656601020000|2022-06-30 14:57:00|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|0
1656601060000|2022-06-30 14:57:40|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1656601080000|2022-06-30 14:58:00|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|3
1656601100000|2022-06-30 14:58:20|||||||||30
1656601110000|2022-06-30 14:58:30|||||||||20
1656601120000|2022-06-30 14:58:40|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|26
1656601150000|2022-06-30 14:59:10|29.52|29.44|29.53|29.45|29.54|29.46|29.52|29.44|29
1656601160000|2022-06-30 14:59:20|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|2
1656601170000|2022-06-30 14:59:30|||||||||1
1656601180000|2022-06-30 14:59:40|29.56|29.48|29.59|29.51|29.59|29.51|29.54|29.46|41
1656601190000|2022-06-30 14:59:50|29.58|29.5|29.58|29.5|29.59|29.51|29.57|29.49|4
1656601200000|2022-06-30 15:00:00|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|25
1656601210000|2022-06-30 15:00:10|29.63|29.55|29.61|29.53|29.64|29.56|29.59|29.51|21
1656601220000|2022-06-30 15:00:20|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|0
1656601230000|2022-06-30 15:00:30|29.64|29.56|29.62|29.54|29.64|29.56|29.61|29.53|0
1656601240000|2022-06-30 15:00:40|||||||||1
1656601250000|2022-06-30 15:00:50|29.61|29.53|29.63|29.55|29.63|29.55|29.61|29.53|0
1656601260000|2022-06-30 15:01:00|29.64|29.56|29.68|29.6|29.69|29.61|29.64|29.56|2
1656601270000|2022-06-30 15:01:10|29.67|29.59|29.67|29.59|29.67|29.59|29.64|29.56|3
1656601280000|2022-06-30 15:01:20|29.68|29.6|29.68|29.6|29.69|29.61|29.66|29.58|0
1656601290000|2022-06-30 15:01:30|29.67|29.59|29.68|29.6|29.68|29.6|29.64|29.56|0
1656601300000|2022-06-30 15:01:40|29.67|29.59|29.64|29.56|29.68|29.6|29.64|29.56|0
1656601310000|2022-06-30 15:01:50|29.66|29.58|29.69|29.61|29.69|29.61|29.64|29.56|0
1656601330000|2022-06-30 15:02:10|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|10
1656601340000|2022-06-30 15:02:20|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1656601350000|2022-06-30 15:02:30|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1656601360000|2022-06-30 15:02:40|29.69|29.61|29.68|29.6|29.69|29.61|29.67|29.59|4
1656601370000|2022-06-30 15:02:50|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1656601380000|2022-06-30 15:03:00|||||||||2
1656601390000|2022-06-30 15:03:10|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|5
1656601400000|2022-06-30 15:03:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1656601410000|2022-06-30 15:03:30|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|2
1656601420000|2022-06-30 15:03:40|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1656601430000|2022-06-30 15:03:50|29.71|29.63|29.72|29.64|29.72|29.64|29.71|29.63|0
1656601440000|2022-06-30 15:04:00|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|34
1656601450000|2022-06-30 15:04:10|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|6
1656601460000|2022-06-30 15:04:20|29.72|29.64|29.72|29.64|29.72|29.64|29.69|29.61|0
1656601470000|2022-06-30 15:04:30|29.71|29.63|29.71|29.63|29.72|29.64|29.69|29.61|0
1656601480000|2022-06-30 15:04:40|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|0
1656601490000|2022-06-30 15:04:50|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|0
1656601520000|2022-06-30 15:05:20|29.67|29.59|29.67|29.59|29.68|29.6|29.67|29.59|13
1656601530000|2022-06-30 15:05:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1656601540000|2022-06-30 15:05:40|||||||||1
1656601550000|2022-06-30 15:05:50|29.66|29.58|29.67|29.59|29.67|29.59|29.66|29.58|0
1656601560000|2022-06-30 15:06:00|29.66|29.58|29.64|29.56|29.67|29.59|29.64|29.56|0
1656601570000|2022-06-30 15:06:10|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1656601580000|2022-06-30 15:06:20|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1656601590000|2022-06-30 15:06:30|29.66|29.58|29.66|29.58|29.67|29.59|29.66|29.58|1
1656601600000|2022-06-30 15:06:40|29.67|29.59|29.64|29.56|29.69|29.61|29.64|29.56|23
1656601610000|2022-06-30 15:06:50|||||||||2
1656601640000|2022-06-30 15:07:20|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1656601650000|2022-06-30 15:07:30|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1656601660000|2022-06-30 15:07:40|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1656601670000|2022-06-30 15:07:50|29.66|29.58|29.66|29.58|29.66|29.58|29.64|29.56|0
1656601680000|2022-06-30 15:08:00|29.64|29.56|29.64|29.56|29.66|29.58|29.64|29.56|0
1656601690000|2022-06-30 15:08:10|29.66|29.58|29.62|29.54|29.66|29.58|29.62|29.54|1
1656601700000|2022-06-30 15:08:20|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|0
1656601710000|2022-06-30 15:08:30|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|42
1656601720000|2022-06-30 15:08:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1656601730000|2022-06-30 15:08:50|29.61|29.53|29.61|29.53|29.61|29.53|29.59|29.51|0
1656601740000|2022-06-30 15:09:00|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|8
1656601770000|2022-06-30 15:09:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656601780000|2022-06-30 15:09:40|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1656601800000|2022-06-30 15:10:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|129
1656601830000|2022-06-30 15:10:30|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|20
1656601840000|2022-06-30 15:10:40|29.45|29.37|29.45|29.37|29.47|29.39|29.44|29.36|20
1656601850000|2022-06-30 15:10:50|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|16
1656601870000|2022-06-30 15:11:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|20
1656601880000|2022-06-30 15:11:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|36
1656601890000|2022-06-30 15:11:30|29.5|29.42|29.52|29.44|29.52|29.44|29.49|29.41|1
1656601900000|2022-06-30 15:11:40|||||||||50
1656601910000|2022-06-30 15:11:50|29.5|29.42|29.5|29.42|29.52|29.44|29.49|29.41|93
1656601920000|2022-06-30 15:12:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1656601930000|2022-06-30 15:12:10|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|4
1656601940000|2022-06-30 15:12:20|29.45|29.37|29.44|29.36|29.48|29.4|29.44|29.36|107
1656601950000|2022-06-30 15:12:30|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|0
1656601960000|2022-06-30 15:12:40|29.48|29.4|29.49|29.41|29.49|29.41|29.47|29.39|0
1656601970000|2022-06-30 15:12:50|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|58
1656601980000|2022-06-30 15:13:00|29.5|29.42|29.49|29.41|29.52|29.44|29.49|29.41|10
1656601990000|2022-06-30 15:13:10|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|55
1656602000000|2022-06-30 15:13:20|29.52|29.44|29.52|29.44|29.52|29.44|29.49|29.41|53
1656602010000|2022-06-30 15:13:30|29.5|29.42|29.52|29.44|29.54|29.46|29.49|29.41|29
1656602020000|2022-06-30 15:13:40|29.49|29.41|29.49|29.41|29.52|29.44|29.49|29.41|36
1656602040000|2022-06-30 15:14:00|||||||||20
1656602050000|2022-06-30 15:14:10|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|21
1656602090000|2022-06-30 15:14:50|||||||||1
1656602100000|2022-06-30 15:15:00|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|2
1656602110000|2022-06-30 15:15:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|23
1656602120000|2022-06-30 15:15:20|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1656602130000|2022-06-30 15:15:30|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1656602180000|2022-06-30 15:16:20|||||||||1
1656602190000|2022-06-30 15:16:30|||||||||20
1656602200000|2022-06-30 15:16:40|||||||||2
1656602210000|2022-06-30 15:16:50|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|12
1656602220000|2022-06-30 15:17:00|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|2
1656602230000|2022-06-30 15:17:10|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|0
1656602240000|2022-06-30 15:17:20|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|5
1656602250000|2022-06-30 15:17:30|29.48|29.4|29.47|29.39|29.49|29.41|29.44|29.36|7
1656602260000|2022-06-30 15:17:40|29.48|29.4|29.49|29.41|29.49|29.41|29.47|29.39|0
1656602270000|2022-06-30 15:17:50|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|1
1656602280000|2022-06-30 15:18:00|29.5|29.42|29.49|29.41|29.52|29.44|29.49|29.41|4
1656602290000|2022-06-30 15:18:10|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|1
1656602300000|2022-06-30 15:18:20|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|0
1656602310000|2022-06-30 15:18:30|29.52|29.44|29.53|29.45|29.54|29.46|29.52|29.44|0
1656602320000|2022-06-30 15:18:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656602330000|2022-06-30 15:18:50|||||||||1
1656602340000|2022-06-30 15:19:00|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|86
1656602350000|2022-06-30 15:19:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656602360000|2022-06-30 15:19:20|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1656602370000|2022-06-30 15:19:30|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|3
1656602390000|2022-06-30 15:19:50|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|9
1656602400000|2022-06-30 15:20:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|5
1656602410000|2022-06-30 15:20:10|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|0
1656602420000|2022-06-30 15:20:20|||||||||11
1656602430000|2022-06-30 15:20:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|25
1656602440000|2022-06-30 15:20:40|29.44|29.36|29.44|29.36|29.45|29.37|29.43|29.35|15
1656602450000|2022-06-30 15:20:50|||||||||3
1656602460000|2022-06-30 15:21:00|29.43|29.35|29.48|29.4|29.49|29.41|29.43|29.35|7
1656602470000|2022-06-30 15:21:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656602480000|2022-06-30 15:21:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|2
1656602490000|2022-06-30 15:21:30|||||||||8
1656602500000|2022-06-30 15:21:40|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|30
1656602530000|2022-06-30 15:22:10|29.47|29.39|29.48|29.4|29.49|29.41|29.47|29.39|12
1656602540000|2022-06-30 15:22:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656602570000|2022-06-30 15:22:50|||||||||8
1656602580000|2022-06-30 15:23:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|33
1656602590000|2022-06-30 15:23:10|29.47|29.39|29.45|29.37|29.47|29.39|29.44|29.36|28
1656602600000|2022-06-30 15:23:20|29.47|29.39|29.47|29.39|29.47|29.39|29.44|29.36|4
1656602610000|2022-06-30 15:23:30|29.45|29.37|29.44|29.36|29.45|29.37|29.42|29.34|15
1656602620000|2022-06-30 15:23:40|29.45|29.37|29.42|29.34|29.47|29.39|29.42|29.34|2
1656602630000|2022-06-30 15:23:50|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|4
1656602660000|2022-06-30 15:24:20|||||||||7
1656602690000|2022-06-30 15:24:50|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|4
1656602700000|2022-06-30 15:25:00|||||||||5
1656602710000|2022-06-30 15:25:10|||||||||4
1656602720000|2022-06-30 15:25:20|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|6
1656602730000|2022-06-30 15:25:30|||||||||8
1656602740000|2022-06-30 15:25:40|||||||||3
1656602750000|2022-06-30 15:25:50|29.38|29.3|29.38|29.3|29.39|29.31|29.35|29.27|45
1656602760000|2022-06-30 15:26:00|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|5
1656602780000|2022-06-30 15:26:20|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|24
1656602790000|2022-06-30 15:26:30|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|41
1656602800000|2022-06-30 15:26:40|||||||||17
1656602810000|2022-06-30 15:26:50|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|52
1656602820000|2022-06-30 15:27:00|29.3|29.22|29.29|29.21|29.32|29.24|29.29|29.21|3
1656602840000|2022-06-30 15:27:20|||||||||7
1656602850000|2022-06-30 15:27:30|||||||||14
1656602870000|2022-06-30 15:27:50|||||||||21
1656602880000|2022-06-30 15:28:00|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|32
1656602890000|2022-06-30 15:28:10|29.33|29.25|29.28|29.2|29.34|29.26|29.26|29.18|219
1656602900000|2022-06-30 15:28:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|1
1656602910000|2022-06-30 15:28:30|||||||||19
1656602920000|2022-06-30 15:28:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|107
1656602930000|2022-06-30 15:28:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|97
1656602940000|2022-06-30 15:29:00|29.3|29.22|29.29|29.21|29.3|29.22|29.28|29.2|16
1656602950000|2022-06-30 15:29:10|29.28|29.2|29.27|29.19|29.28|29.2|29.25|29.17|39
1656602960000|2022-06-30 15:29:20|||||||||25
1656602970000|2022-06-30 15:29:30|29.25|29.17|29.27|29.19|29.28|29.2|29.22|29.14|108
1656602980000|2022-06-30 15:29:40|29.32|29.24|29.3|29.22|29.32|29.24|29.29|29.21|191
1656602990000|2022-06-30 15:29:50|29.29|29.21|29.33|29.25|29.34|29.26|29.29|29.21|18
1656603000000|2022-06-30 15:30:00|29.34|29.26|29.33|29.25|29.35|29.27|29.32|29.24|63
1656603010000|2022-06-30 15:30:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|20
1656603020000|2022-06-30 15:30:20|29.3|29.22|29.33|29.25|29.34|29.26|29.29|29.21|1
1656603030000|2022-06-30 15:30:30|29.34|29.26|29.32|29.24|29.34|29.26|29.3|29.22|12
1656603040000|2022-06-30 15:30:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656603050000|2022-06-30 15:30:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|10
1656603060000|2022-06-30 15:31:00|29.29|29.21|29.29|29.21|29.32|29.24|29.29|29.21|26
1656603070000|2022-06-30 15:31:10|29.3|29.22|29.34|29.26|29.34|29.26|29.3|29.22|5
1656603080000|2022-06-30 15:31:20|29.32|29.24|29.33|29.25|29.33|29.25|29.3|29.22|12
1656603090000|2022-06-30 15:31:30|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|9
1656603100000|2022-06-30 15:31:40|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|11
1656603110000|2022-06-30 15:31:50|29.35|29.27|29.38|29.3|29.38|29.3|29.34|29.26|11
1656603120000|2022-06-30 15:32:00|29.37|29.29|29.35|29.27|29.38|29.3|29.35|29.27|15
1656603140000|2022-06-30 15:32:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656603150000|2022-06-30 15:32:30|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|4
1656603160000|2022-06-30 15:32:40|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|1
1656603190000|2022-06-30 15:33:10|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|0
1656603200000|2022-06-30 15:33:20|29.3|29.22|29.29|29.21|29.33|29.25|29.29|29.21|0
1656603210000|2022-06-30 15:33:30|29.3|29.22|29.3|29.22|29.31|29.23|29.29|29.21|0
1656603220000|2022-06-30 15:33:40|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|0
1656603240000|2022-06-30 15:34:00|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|13
1656603250000|2022-06-30 15:34:10|||||||||9
1656603260000|2022-06-30 15:34:20|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656603300000|2022-06-30 15:35:00|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656603310000|2022-06-30 15:35:10|29.37|29.29|29.35|29.27|29.38|29.3|29.34|29.26|23
1656603320000|2022-06-30 15:35:20|29.37|29.29|29.38|29.3|29.39|29.31|29.35|29.27|0
1656603330000|2022-06-30 15:35:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656603340000|2022-06-30 15:35:40|29.42|29.34|29.43|29.35|29.43|29.35|29.4|29.32|15
1656603350000|2022-06-30 15:35:50|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1656603360000|2022-06-30 15:36:00|29.43|29.35|29.42|29.34|29.43|29.35|29.4|29.32|2
1656603370000|2022-06-30 15:36:10|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|5
1656603380000|2022-06-30 15:36:20|29.39|29.31|29.4|29.32|29.42|29.34|29.39|29.31|11
1656603390000|2022-06-30 15:36:30|29.42|29.34|29.39|29.31|29.42|29.34|29.39|29.31|0
1656603410000|2022-06-30 15:36:50|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1656603420000|2022-06-30 15:37:00|29.38|29.3|29.38|29.3|29.39|29.31|29.37|29.29|4
1656603430000|2022-06-30 15:37:10|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|0
1656603440000|2022-06-30 15:37:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|4
1656603450000|2022-06-30 15:37:30|29.37|29.29|29.34|29.26|29.38|29.3|29.34|29.26|3
1656603460000|2022-06-30 15:37:40|||||||||4
1656603470000|2022-06-30 15:37:50|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656603480000|2022-06-30 15:38:00|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|4
1656603490000|2022-06-30 15:38:10|||||||||3
1656603500000|2022-06-30 15:38:20|29.4|29.32|29.39|29.31|29.42|29.34|29.39|29.31|7
1656603510000|2022-06-30 15:38:30|||||||||1
1656603530000|2022-06-30 15:38:50|||||||||12
1656603540000|2022-06-30 15:39:00|29.38|29.3|29.36|29.28|29.39|29.31|29.34|29.26|5
1656603550000|2022-06-30 15:39:10|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|0
1656603560000|2022-06-30 15:39:20|29.35|29.27|29.34|29.26|29.36|29.28|29.34|29.26|3
1656603580000|2022-06-30 15:39:40|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656603590000|2022-06-30 15:39:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656603600000|2022-06-30 15:40:00|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|3
1656603630000|2022-06-30 15:40:30|||||||||3
1656603640000|2022-06-30 15:40:40|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1656603670000|2022-06-30 15:41:10|||||||||3
1656603680000|2022-06-30 15:41:20|29.35|29.27|29.34|29.26|29.39|29.31|29.34|29.26|14
1656603700000|2022-06-30 15:41:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|3
1656603710000|2022-06-30 15:41:50|29.34|29.26|29.38|29.3|29.38|29.3|29.34|29.26|3
1656603720000|2022-06-30 15:42:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1656603730000|2022-06-30 15:42:10|29.34|29.26|29.35|29.27|29.36|29.28|29.34|29.26|0
1656603740000|2022-06-30 15:42:20|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|3
1656603760000|2022-06-30 15:42:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1656603770000|2022-06-30 15:42:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1656603800000|2022-06-30 15:43:20|29.28|29.2|29.26|29.18|29.31|29.23|29.26|29.18|20
1656603810000|2022-06-30 15:43:30|29.28|29.2|29.29|29.21|29.31|29.23|29.26|29.18|13
1656603820000|2022-06-30 15:43:40|29.3|29.22|29.26|29.18|29.31|29.23|29.26|29.18|0
1656603840000|2022-06-30 15:44:00|29.28|29.2|29.31|29.23|29.31|29.23|29.28|29.2|3
1656603850000|2022-06-30 15:44:10|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|8
1656603860000|2022-06-30 15:44:20|29.28|29.2|29.26|29.18|29.29|29.21|29.26|29.18|0
1656603870000|2022-06-30 15:44:30|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|19
1656603880000|2022-06-30 15:44:40|||||||||1
1656603890000|2022-06-30 15:44:50|29.2|29.12|29.21|29.13|29.24|29.16|29.2|29.12|55
1656603900000|2022-06-30 15:45:00|29.23|29.15|29.26|29.18|29.26|29.18|29.21|29.13|0
1656603910000|2022-06-30 15:45:10|29.25|29.17|29.25|29.17|29.26|29.18|29.24|29.16|0
1656603920000|2022-06-30 15:45:20|29.23|29.15|29.21|29.13|29.26|29.18|29.21|29.13|0
1656603940000|2022-06-30 15:45:40|29.24|29.16|29.23|29.15|29.26|29.18|29.23|29.15|1
1656603950000|2022-06-30 15:45:50|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1656603960000|2022-06-30 15:46:00|29.23|29.15|29.26|29.18|29.26|29.18|29.23|29.15|0
1656603970000|2022-06-30 15:46:10|29.25|29.17|29.24|29.16|29.26|29.18|29.23|29.15|0
1656603980000|2022-06-30 15:46:20|29.23|29.15|29.26|29.18|29.26|29.18|29.23|29.15|1
1656603990000|2022-06-30 15:46:30|29.25|29.17|29.25|29.17|29.26|29.18|29.23|29.15|0
1656604000000|2022-06-30 15:46:40|29.26|29.18|29.25|29.17|29.26|29.18|29.24|29.16|0
1656604010000|2022-06-30 15:46:50|29.24|29.16|29.26|29.18|29.26|29.18|29.23|29.15|0
1656604020000|2022-06-30 15:47:00|29.25|29.17|29.24|29.16|29.26|29.18|29.23|29.15|2
1656604030000|2022-06-30 15:47:10|29.23|29.15|29.21|29.13|29.24|29.16|29.21|29.13|0
1656604070000|2022-06-30 15:47:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|1
1656604080000|2022-06-30 15:48:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1656604100000|2022-06-30 15:48:20|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|1
1656604110000|2022-06-30 15:48:30|29.23|29.15|29.25|29.17|29.25|29.17|29.23|29.15|1
1656604120000|2022-06-30 15:48:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1656604140000|2022-06-30 15:49:00|||||||||1
1656604160000|2022-06-30 15:49:20|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1656604170000|2022-06-30 15:49:30|29.25|29.17|29.26|29.18|29.29|29.21|29.25|29.17|1
1656604180000|2022-06-30 15:49:40|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1656604190000|2022-06-30 15:49:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|1
1656604200000|2022-06-30 15:50:00|29.31|29.23|29.34|29.26|29.35|29.27|29.31|29.23|15
1656604220000|2022-06-30 15:50:20|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|42
1656604250000|2022-06-30 15:50:50|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656604260000|2022-06-30 15:51:00|29.35|29.27|29.35|29.27|29.37|29.29|29.34|29.26|5
1656604270000|2022-06-30 15:51:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656604300000|2022-06-30 15:51:40|29.31|29.23|29.29|29.21|29.31|29.23|29.29|29.21|2
1656604310000|2022-06-30 15:51:50|29.32|29.24|29.33|29.25|29.34|29.26|29.3|29.22|3
1656604320000|2022-06-30 15:52:00|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|0
1656604330000|2022-06-30 15:52:10|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|5
1656604340000|2022-06-30 15:52:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656604360000|2022-06-30 15:52:40|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|0
1656604370000|2022-06-30 15:52:50|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1656604410000|2022-06-30 15:53:30|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656604420000|2022-06-30 15:53:40|||||||||9
1656604430000|2022-06-30 15:53:50|29.33|29.25|29.34|29.26|29.34|29.26|29.31|29.23|1
1656604450000|2022-06-30 15:54:10|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|2
1656604480000|2022-06-30 15:54:40|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656604490000|2022-06-30 15:54:50|29.33|29.25|29.31|29.23|29.33|29.25|29.3|29.22|1
1656604500000|2022-06-30 15:55:00|29.33|29.25|29.34|29.26|29.34|29.26|29.31|29.23|0
1656604520000|2022-06-30 15:55:20|29.35|29.27|29.34|29.26|29.37|29.29|29.34|29.26|6
1656604530000|2022-06-30 15:55:30|29.35|29.27|29.35|29.27|29.35|29.27|29.34|29.26|0
1656604540000|2022-06-30 15:55:40|29.34|29.26|29.35|29.27|29.36|29.28|29.34|29.26|0
1656604550000|2022-06-30 15:55:50|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1656604560000|2022-06-30 15:56:00|29.37|29.29|29.34|29.26|29.38|29.3|29.34|29.26|1
1656604570000|2022-06-30 15:56:10|29.33|29.25|29.34|29.26|29.34|29.26|29.31|29.23|1
1656604580000|2022-06-30 15:56:20|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|0
1656604600000|2022-06-30 15:56:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656604610000|2022-06-30 15:56:50|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|0
1656604640000|2022-06-30 15:57:20|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656604650000|2022-06-30 15:57:30|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656604670000|2022-06-30 15:57:50|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656604680000|2022-06-30 15:58:00|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1656604690000|2022-06-30 15:58:10|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|3
1656604700000|2022-06-30 15:58:20|29.28|29.2|29.28|29.2|29.29|29.21|29.28|29.2|0
1656604710000|2022-06-30 15:58:30|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1656604720000|2022-06-30 15:58:40|29.25|29.17|29.28|29.2|29.28|29.2|29.25|29.17|1
1656604730000|2022-06-30 15:58:50|29.29|29.21|29.29|29.21|29.29|29.21|29.27|29.19|0
1656604740000|2022-06-30 15:59:00|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1656604750000|2022-06-30 15:59:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656604760000|2022-06-30 15:59:20|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1656604770000|2022-06-30 15:59:30|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1656604790000|2022-06-30 15:59:50|||||||||3
1656604800000|2022-06-30 16:00:00|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|7
1656604810000|2022-06-30 16:00:10|29.33|29.25|29.32|29.24|29.34|29.26|29.32|29.24|0
1656604860000|2022-06-30 16:01:00|29.29|29.21|29.3|29.22|29.32|29.24|29.29|29.21|3
1656604870000|2022-06-30 16:01:10|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1656604880000|2022-06-30 16:01:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656604890000|2022-06-30 16:01:30|29.3|29.22|29.29|29.21|29.32|29.24|29.29|29.21|0
1656604900000|2022-06-30 16:01:40|29.3|29.22|29.3|29.22|29.3|29.22|29.29|29.21|0
1656604910000|2022-06-30 16:01:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656604920000|2022-06-30 16:02:00|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1656604950000|2022-06-30 16:02:30|29.28|29.2|29.29|29.21|29.32|29.24|29.28|29.2|0
1656604960000|2022-06-30 16:02:40|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1656604970000|2022-06-30 16:02:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656604980000|2022-06-30 16:03:00|29.32|29.24|29.33|29.25|29.33|29.25|29.3|29.22|0
1656605000000|2022-06-30 16:03:20|29.32|29.24|29.29|29.21|29.33|29.25|29.29|29.21|1
1656605020000|2022-06-30 16:03:40|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1656605030000|2022-06-30 16:03:50|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|0
1656605040000|2022-06-30 16:04:00|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|2
1656605060000|2022-06-30 16:04:20|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1656605070000|2022-06-30 16:04:30|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|0
1656605080000|2022-06-30 16:04:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656605090000|2022-06-30 16:04:50|29.28|29.2|29.27|29.19|29.29|29.21|29.27|29.19|0
1656605100000|2022-06-30 16:05:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656605110000|2022-06-30 16:05:10|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|0
1656605120000|2022-06-30 16:05:20|29.28|29.2|29.28|29.2|29.29|29.21|29.28|29.2|0
1656605130000|2022-06-30 16:05:30|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|0
1656605140000|2022-06-30 16:05:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|1
1656605150000|2022-06-30 16:05:50|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656605170000|2022-06-30 16:06:10|29.35|29.27|29.35|29.27|29.37|29.29|29.34|29.26|0
1656605180000|2022-06-30 16:06:20|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1656605190000|2022-06-30 16:06:30|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|0
1656605210000|2022-06-30 16:06:50|29.33|29.25|29.34|29.26|29.34|29.26|29.32|29.24|0
1656605220000|2022-06-30 16:07:00|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|4
1656605230000|2022-06-30 16:07:10|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656605240000|2022-06-30 16:07:20|29.35|29.27|29.37|29.29|29.37|29.29|29.34|29.26|0
1656605250000|2022-06-30 16:07:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656605260000|2022-06-30 16:07:40|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|0
1656605290000|2022-06-30 16:08:10|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|1
1656605370000|2022-06-30 16:09:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1656605380000|2022-06-30 16:09:40|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|0
1656605390000|2022-06-30 16:09:50|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|0
1656605400000|2022-06-30 16:10:00|29.4|29.32|29.4|29.32|29.4|29.32|29.39|29.31|1
1656605410000|2022-06-30 16:10:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656605450000|2022-06-30 16:10:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1656605460000|2022-06-30 16:11:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656605510000|2022-06-30 16:11:50|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|1
1656605520000|2022-06-30 16:12:00|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|0
1656605530000|2022-06-30 16:12:10|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656605590000|2022-06-30 16:13:10|29.4|29.32|29.4|29.32|29.4|29.32|29.38|29.3|0
1656605610000|2022-06-30 16:13:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656605620000|2022-06-30 16:13:40|29.39|29.31|29.37|29.29|29.4|29.32|29.37|29.29|4
1656605640000|2022-06-30 16:14:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656605690000|2022-06-30 16:14:50|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|1
1656605810000|2022-06-30 16:16:50|29.35|29.27|29.35|29.27|29.39|29.31|29.35|29.27|4
1656605820000|2022-06-30 16:17:00|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1656605850000|2022-06-30 16:17:30|29.35|29.27|29.36|29.28|29.36|29.28|29.35|29.27|1
1656605860000|2022-06-30 16:17:40|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|0
1656605870000|2022-06-30 16:17:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1656605880000|2022-06-30 16:18:00|29.35|29.27|29.34|29.26|29.36|29.28|29.34|29.26|0
1656605920000|2022-06-30 16:18:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|29
1656605940000|2022-06-30 16:19:00|29.32|29.24|29.27|29.19|29.32|29.24|29.27|29.19|25
1656605950000|2022-06-30 16:19:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|14
1656605960000|2022-06-30 16:19:20|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1656605970000|2022-06-30 16:19:30|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1656605980000|2022-06-30 16:19:40|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|5
1656605990000|2022-06-30 16:19:50|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|0
1656606000000|2022-06-30 16:20:00|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1656606010000|2022-06-30 16:20:10|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1656606030000|2022-06-30 16:20:30|29.28|29.2|29.24|29.16|29.28|29.2|29.24|29.16|0
1656606040000|2022-06-30 16:20:40|29.2|29.12|29.2|29.12|29.2|29.12|29.19|29.11|1
1656606050000|2022-06-30 16:20:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1656606060000|2022-06-30 16:21:00|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|0
1656606070000|2022-06-30 16:21:10|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1656606080000|2022-06-30 16:21:20|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1656606090000|2022-06-30 16:21:30|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1656606200000|2022-06-30 16:23:20|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|0
1656606210000|2022-06-30 16:23:30|29.22|29.14|29.22|29.14|29.23|29.15|29.2|29.12|0
1656606220000|2022-06-30 16:23:40|29.19|29.11|29.19|29.11|29.22|29.14|29.19|29.11|0
1656606240000|2022-06-30 16:24:00|29.18|29.1|29.14|29.06|29.18|29.1|29.14|29.06|2
1656606250000|2022-06-30 16:24:10|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|0
1656606260000|2022-06-30 16:24:20|29.14|29.06|29.1|29.02|29.14|29.06|29.1|29.02|22
1656606270000|2022-06-30 16:24:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656606330000|2022-06-30 16:25:30|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|8
1656606370000|2022-06-30 16:26:10|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|39
1656606380000|2022-06-30 16:26:20|29.08|29|29.04|28.96|29.08|29|29.04|28.96|0
1656606390000|2022-06-30 16:26:30|29.05|28.97|29.07|28.99|29.07|28.99|29.04|28.96|0
1656606400000|2022-06-30 16:26:40|29.05|28.97|29.05|28.97|29.07|28.99|29.04|28.96|0
1656606410000|2022-06-30 16:26:50|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1656606420000|2022-06-30 16:27:00|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1656606430000|2022-06-30 16:27:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656606440000|2022-06-30 16:27:20|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1656606460000|2022-06-30 16:27:40|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|13
1656606480000|2022-06-30 16:28:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|20
1656606490000|2022-06-30 16:28:10|28.98|28.9|29|28.92|29.02|28.94|28.98|28.9|11
1656606500000|2022-06-30 16:28:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1656606510000|2022-06-30 16:28:30|29|28.92|29|28.92|29|28.92|29|28.92|0
1656606530000|2022-06-30 16:28:50|29.02|28.94|29.02|28.94|29.03|28.95|29|28.92|13
1656606540000|2022-06-30 16:29:00|29.03|28.95|29|28.92|29.03|28.95|29|28.92|16
1656606550000|2022-06-30 16:29:10|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1656606600000|2022-06-30 16:30:00|28.97|28.89|28.94|28.86|28.98|28.9|28.94|28.86|14
1656606630000|2022-06-30 16:30:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1656606640000|2022-06-30 16:30:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1656606650000|2022-06-30 16:30:50|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|0
1656606660000|2022-06-30 16:31:00|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|0
1656606710000|2022-06-30 16:31:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1656606720000|2022-06-30 16:32:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|55
1656606740000|2022-06-30 16:32:20|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|6
1656606770000|2022-06-30 16:32:50|28.95|28.87|28.92|28.84|28.95|28.87|28.92|28.84|10
1656606880000|2022-06-30 16:34:40|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|3
1656606900000|2022-06-30 16:35:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1656606910000|2022-06-30 16:35:10|28.94|28.86|28.97|28.89|28.97|28.89|28.93|28.85|0
1656606920000|2022-06-30 16:35:20|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|0
1656606990000|2022-06-30 16:36:30|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|8
1656607000000|2022-06-30 16:36:40|29|28.92|28.99|28.91|29.02|28.94|28.99|28.91|0
1656607020000|2022-06-30 16:37:00|||||||||1
1656607030000|2022-06-30 16:37:10|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|30
1656607040000|2022-06-30 16:37:20|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|0
1656607050000|2022-06-30 16:37:30|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|2
1656607060000|2022-06-30 16:37:40|28.98|28.9|28.98|28.9|28.98|28.9|28.97|28.89|0
1656607070000|2022-06-30 16:37:50|28.99|28.91|29|28.92|29.02|28.94|28.98|28.9|0
1656607080000|2022-06-30 16:38:00|29.02|28.94|29|28.92|29.02|28.94|29|28.92|0
1656607090000|2022-06-30 16:38:10|28.99|28.91|29|28.92|29|28.92|28.99|28.91|0
1656607100000|2022-06-30 16:38:20|28.99|28.91|28.99|28.91|29|28.92|28.99|28.91|0
1656607110000|2022-06-30 16:38:30|29|28.92|28.99|28.91|29|28.92|28.99|28.91|16
1656607120000|2022-06-30 16:38:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|12
1656607160000|2022-06-30 16:39:20|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|9
1656607190000|2022-06-30 16:39:50|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1656607200000|2022-06-30 16:40:00|28.98|28.9|29|28.92|29|28.92|28.97|28.89|0
1656607210000|2022-06-30 16:40:10|28.99|28.91|28.98|28.9|28.99|28.91|28.97|28.89|21
1656607220000|2022-06-30 16:40:20|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1656607230000|2022-06-30 16:40:30|28.98|28.9|28.98|28.9|28.99|28.91|28.98|28.9|0
1656607240000|2022-06-30 16:40:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656607250000|2022-06-30 16:40:50|28.98|28.9|28.98|28.9|28.98|28.9|28.97|28.89|0
1656607260000|2022-06-30 16:41:00|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|0
1656607270000|2022-06-30 16:41:10|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1656607300000|2022-06-30 16:41:40|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1656607310000|2022-06-30 16:41:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1656607320000|2022-06-30 16:42:00|29|28.92|29|28.92|29|28.92|29|28.92|0
1656607330000|2022-06-30 16:42:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1656607350000|2022-06-30 16:42:30|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1656607370000|2022-06-30 16:42:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1656607390000|2022-06-30 16:43:10|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|9
1656607410000|2022-06-30 16:43:30|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|40
1656607420000|2022-06-30 16:43:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656607440000|2022-06-30 16:44:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656607450000|2022-06-30 16:44:10|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1656607460000|2022-06-30 16:44:20|28.97|28.89|28.95|28.87|28.98|28.9|28.95|28.87|0
1656607470000|2022-06-30 16:44:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656607480000|2022-06-30 16:44:40|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1656607500000|2022-06-30 16:45:00|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656607510000|2022-06-30 16:45:10|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656607530000|2022-06-30 16:45:30|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|10
1656607540000|2022-06-30 16:45:40|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|0
1656607550000|2022-06-30 16:45:50|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|2
1656607560000|2022-06-30 16:46:00|28.93|28.85|28.93|28.85|28.93|28.85|28.92|28.84|0
1656607570000|2022-06-30 16:46:10|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656607580000|2022-06-30 16:46:20|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1656607600000|2022-06-30 16:46:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656607610000|2022-06-30 16:46:50|28.95|28.87|28.92|28.84|28.95|28.87|28.92|28.84|9
1656607640000|2022-06-30 16:47:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|2
1656607650000|2022-06-30 16:47:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1656607660000|2022-06-30 16:47:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1656607710000|2022-06-30 16:48:30|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|0
1656607720000|2022-06-30 16:48:40|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1656607730000|2022-06-30 16:48:50|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656607740000|2022-06-30 16:49:00|28.97|28.89|28.97|28.89|28.98|28.9|28.95|28.87|1
1656607750000|2022-06-30 16:49:10|28.95|28.87|28.95|28.87|28.95|28.87|28.94|28.86|0
1656607770000|2022-06-30 16:49:30|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|0
1656607780000|2022-06-30 16:49:40|28.95|28.87|28.95|28.87|28.95|28.87|28.94|28.86|0
1656607790000|2022-06-30 16:49:50|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1656607840000|2022-06-30 16:50:40|29|28.92|29|28.92|29|28.92|29|28.92|0
1656607850000|2022-06-30 16:50:50|28.99|28.91|28.99|28.91|29|28.92|28.99|28.91|0
1656607860000|2022-06-30 16:51:00|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1656607950000|2022-06-30 16:52:30|28.95|28.87|28.92|28.84|28.95|28.87|28.92|28.84|26
1656607980000|2022-06-30 16:53:00|||||||||5
1656608120000|2022-06-30 16:55:20|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|0
1656608160000|2022-06-30 16:56:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1656608170000|2022-06-30 16:56:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656608180000|2022-06-30 16:56:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656608190000|2022-06-30 16:56:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656608200000|2022-06-30 16:56:40|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656608220000|2022-06-30 16:57:00|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656608240000|2022-06-30 16:57:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656608250000|2022-06-30 16:57:30|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|0
1656608310000|2022-06-30 16:58:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|14
1656608360000|2022-06-30 16:59:20|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|0
1656608380000|2022-06-30 16:59:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|5
1656608390000|2022-06-30 16:59:50|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1656608400000|2022-06-30 17:00:00|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1656608410000|2022-06-30 17:00:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1656608430000|2022-06-30 17:00:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1656608450000|2022-06-30 17:00:50|||||||||1
1656608460000|2022-06-30 17:01:00|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656608470000|2022-06-30 17:01:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656608480000|2022-06-30 17:01:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1656608500000|2022-06-30 17:01:40|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1656608510000|2022-06-30 17:01:50|28.89|28.81|28.89|28.81|28.9|28.82|28.89|28.81|0
1656608560000|2022-06-30 17:02:40|28.87|28.79|28.88|28.8|28.88|28.8|28.87|28.79|21
1656608570000|2022-06-30 17:02:50|28.89|28.81|28.89|28.81|28.9|28.82|28.88|28.8|2
1656608580000|2022-06-30 17:03:00|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|0
1656608590000|2022-06-30 17:03:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656608600000|2022-06-30 17:03:20|||||||||1
1656608700000|2022-06-30 17:05:00|||||||||21
1656608710000|2022-06-30 17:05:10|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|26
1656608740000|2022-06-30 17:05:40|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1656608750000|2022-06-30 17:05:50|29|28.92|29.04|28.96|29.04|28.96|29|28.92|34
1656608760000|2022-06-30 17:06:00|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1656608790000|2022-06-30 17:06:30|||||||||9
1656608800000|2022-06-30 17:06:40|||||||||9
1656608810000|2022-06-30 17:06:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656608820000|2022-06-30 17:07:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656608840000|2022-06-30 17:07:20|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|9
1656608850000|2022-06-30 17:07:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656608880000|2022-06-30 17:08:00|29.05|28.97|29.05|28.97|29.05|28.97|29.04|28.96|0
1656608890000|2022-06-30 17:08:10|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1656608900000|2022-06-30 17:08:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656608950000|2022-06-30 17:09:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656608980000|2022-06-30 17:09:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656609000000|2022-06-30 17:10:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656609010000|2022-06-30 17:10:10|29.07|28.99|29.08|29|29.09|29.01|29.07|28.99|2
1656609040000|2022-06-30 17:10:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656609050000|2022-06-30 17:10:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656609060000|2022-06-30 17:11:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656609100000|2022-06-30 17:11:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656609110000|2022-06-30 17:11:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|9
1656609120000|2022-06-30 17:12:00|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1656609130000|2022-06-30 17:12:10|29.13|29.05|29.13|29.05|29.13|29.05|29.12|29.04|0
1656609160000|2022-06-30 17:12:40|29.14|29.06|29.14|29.06|29.15|29.07|29.14|29.06|0
1656609170000|2022-06-30 17:12:50|29.15|29.07|29.19|29.11|29.19|29.11|29.15|29.07|12
1656609190000|2022-06-30 17:13:10|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|4
1656609200000|2022-06-30 17:13:20|29.17|29.09|29.15|29.07|29.17|29.09|29.14|29.06|0
1656609210000|2022-06-30 17:13:30|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|0
1656609220000|2022-06-30 17:13:40|29.17|29.09|29.18|29.1|29.18|29.1|29.15|29.07|0
1656609230000|2022-06-30 17:13:50|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1656609400000|2022-06-30 17:16:40|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|1
1656609420000|2022-06-30 17:17:00|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1656609670000|2022-06-30 17:21:10|29.18|29.1|29.14|29.06|29.18|29.1|29.14|29.06|10
1656609700000|2022-06-30 17:21:40|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|4
1656609710000|2022-06-30 17:21:50|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656609720000|2022-06-30 17:22:00|29.09|29.01|29.09|29.01|29.1|29.02|29.09|29.01|0
1656609730000|2022-06-30 17:22:10|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1656609790000|2022-06-30 17:23:10|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1656609840000|2022-06-30 17:24:00|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1656609850000|2022-06-30 17:24:10|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1656609860000|2022-06-30 17:24:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656609910000|2022-06-30 17:25:10|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|4
1656609950000|2022-06-30 17:25:50|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1656609960000|2022-06-30 17:26:00|29.04|28.96|29.04|28.96|29.04|28.96|29.03|28.95|0
1656610010000|2022-06-30 17:26:50|29.07|28.99|29.05|28.97|29.08|29|29.05|28.97|4
1656610020000|2022-06-30 17:27:00|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1656610030000|2022-06-30 17:27:10|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1656610050000|2022-06-30 17:27:30|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1656610060000|2022-06-30 17:27:40|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1656610070000|2022-06-30 17:27:50|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|0
1656610080000|2022-06-30 17:28:00|29.05|28.97|29.05|28.97|29.05|28.97|29.04|28.96|0
1656610090000|2022-06-30 17:28:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656610100000|2022-06-30 17:28:20|29.08|29|29.08|29|29.09|29.01|29.08|29|0
1656610120000|2022-06-30 17:28:40|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1656610150000|2022-06-30 17:29:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656610160000|2022-06-30 17:29:20|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656610170000|2022-06-30 17:29:30|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|0
1656610190000|2022-06-30 17:29:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656610210000|2022-06-30 17:30:10|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1656610240000|2022-06-30 17:30:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656610260000|2022-06-30 17:31:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656610290000|2022-06-30 17:31:30|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|5
1656610380000|2022-06-30 17:33:00|29.04|28.96|29.05|28.97|29.07|28.99|29.04|28.96|4
1656610390000|2022-06-30 17:33:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656610400000|2022-06-30 17:33:20|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1656610410000|2022-06-30 17:33:30|29.02|28.94|29.02|28.94|29.03|28.95|29.02|28.94|1
1656610470000|2022-06-30 17:34:30|29.03|28.95|29.03|28.95|29.03|28.95|29.02|28.94|0
1656610480000|2022-06-30 17:34:40|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1656610490000|2022-06-30 17:34:50|29.02|28.94|29.02|28.94|29.03|28.95|29.02|28.94|0
1656610560000|2022-06-30 17:36:00|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1656610570000|2022-06-30 17:36:10|28.99|28.91|28.99|28.91|28.99|28.91|28.97|28.89|1
1656610580000|2022-06-30 17:36:20|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1656610590000|2022-06-30 17:36:30|28.98|28.9|28.98|28.9|28.99|28.91|28.98|28.9|0
1656610600000|2022-06-30 17:36:40|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1656610630000|2022-06-30 17:37:10|28.98|28.9|28.98|28.9|28.99|28.91|28.97|28.89|0
1656610640000|2022-06-30 17:37:20|28.97|28.89|29|28.92|29|28.92|28.97|28.89|1
1656610660000|2022-06-30 17:37:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656610670000|2022-06-30 17:37:50|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1656610680000|2022-06-30 17:38:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656610700000|2022-06-30 17:38:20|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1656610710000|2022-06-30 17:38:30|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1656610720000|2022-06-30 17:38:40|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1656610750000|2022-06-30 17:39:10|29|28.92|28.98|28.9|29|28.92|28.97|28.89|1
1656610760000|2022-06-30 17:39:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656610770000|2022-06-30 17:39:30|28.98|28.9|28.98|28.9|28.98|28.9|28.97|28.89|0
1656610780000|2022-06-30 17:39:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656610800000|2022-06-30 17:40:00|28.95|28.87|28.92|28.84|28.95|28.87|28.92|28.84|4
1656610810000|2022-06-30 17:40:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1656610820000|2022-06-30 17:40:20|28.92|28.84|28.92|28.84|28.93|28.85|28.92|28.84|0
1656610830000|2022-06-30 17:40:30|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|0
1656610890000|2022-06-30 17:41:30|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1656610900000|2022-06-30 17:41:40|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|1
1656610910000|2022-06-30 17:41:50|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656610920000|2022-06-30 17:42:00|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1656610930000|2022-06-30 17:42:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656610940000|2022-06-30 17:42:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656610950000|2022-06-30 17:42:30|28.97|28.89|28.95|28.87|28.97|28.89|28.93|28.85|1
1656610960000|2022-06-30 17:42:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656610970000|2022-06-30 17:42:50|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1656610980000|2022-06-30 17:43:00|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656610990000|2022-06-30 17:43:10|28.99|28.91|29.02|28.94|29.02|28.94|28.99|28.91|0
1656611070000|2022-06-30 17:44:30|29.03|28.95|29.04|28.96|29.07|28.99|29.03|28.95|0
1656611080000|2022-06-30 17:44:40|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1656611130000|2022-06-30 17:45:30|29.04|28.96|29.07|28.99|29.07|28.99|29.04|28.96|1
1656611140000|2022-06-30 17:45:40|29.05|28.97|29.05|28.97|29.07|28.99|29.04|28.96|0
1656611150000|2022-06-30 17:45:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656611160000|2022-06-30 17:46:00|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|2
1656611170000|2022-06-30 17:46:10|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1656611190000|2022-06-30 17:46:30|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1656611200000|2022-06-30 17:46:40|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1656611210000|2022-06-30 17:46:50|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1656611220000|2022-06-30 17:47:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1656611350000|2022-06-30 17:49:10|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|1
1656611490000|2022-06-30 17:51:30|29.02|28.94|28.97|28.89|29.02|28.94|28.97|28.89|6
1656611560000|2022-06-30 17:52:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|7
1656611570000|2022-06-30 17:52:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1656611580000|2022-06-30 17:53:00|28.92|28.84|28.9|28.82|28.92|28.84|28.89|28.81|13
1656611600000|2022-06-30 17:53:20|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1656611610000|2022-06-30 17:53:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1656611670000|2022-06-30 17:54:30|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|1
1656611710000|2022-06-30 17:55:10|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|8
1656611740000|2022-06-30 17:55:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656611760000|2022-06-30 17:56:00|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1656611770000|2022-06-30 17:56:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656611780000|2022-06-30 17:56:20|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1656611800000|2022-06-30 17:56:40|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1656611810000|2022-06-30 17:56:50|28.96|28.88|28.98|28.9|28.98|28.9|28.96|28.88|0
1656611820000|2022-06-30 17:57:00|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1656611830000|2022-06-30 17:57:10|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1656611840000|2022-06-30 17:57:20|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|0
1656611850000|2022-06-30 17:57:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656611860000|2022-06-30 17:57:40|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656611870000|2022-06-30 17:57:50|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656611920000|2022-06-30 17:58:40|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656611930000|2022-06-30 17:58:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656611940000|2022-06-30 17:59:00|28.95|28.87|28.98|28.9|28.98|28.9|28.95|28.87|0
1656611950000|2022-06-30 17:59:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656611980000|2022-06-30 17:59:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656611990000|2022-06-30 17:59:50|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|0
1656612000000|2022-06-30 18:00:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656612010000|2022-06-30 18:00:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656612020000|2022-06-30 18:00:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656612030000|2022-06-30 18:00:30|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656612060000|2022-06-30 18:01:00|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1656612140000|2022-06-30 18:02:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656612150000|2022-06-30 18:02:30|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|1
1656612200000|2022-06-30 18:03:20|28.98|28.9|28.95|28.87|28.98|28.9|28.94|28.86|2
1656612210000|2022-06-30 18:03:30|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656612230000|2022-06-30 18:03:50|28.97|28.89|28.98|28.9|28.98|28.9|28.95|28.87|0
1656612250000|2022-06-30 18:04:10|28.97|28.89|28.94|28.86|28.98|28.9|28.94|28.86|3
1656612270000|2022-06-30 18:04:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1656612280000|2022-06-30 18:04:40|||||||||1
1656612290000|2022-06-30 18:04:50|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|0
1656612310000|2022-06-30 18:05:10|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656612330000|2022-06-30 18:05:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1656612350000|2022-06-30 18:05:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656612360000|2022-06-30 18:06:00|28.97|28.89|28.94|28.86|28.97|28.89|28.94|28.86|16
1656612430000|2022-06-30 18:07:10|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1656612440000|2022-06-30 18:07:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656612470000|2022-06-30 18:07:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|9
1656612480000|2022-06-30 18:08:00|28.99|28.91|29|28.92|29|28.92|28.99|28.91|1
1656612490000|2022-06-30 18:08:10|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1656612510000|2022-06-30 18:08:30|||||||||2
1656612540000|2022-06-30 18:09:00|28.98|28.9|29.02|28.94|29.02|28.94|28.98|28.9|2
1656612550000|2022-06-30 18:09:10|29.03|28.95|29.07|28.99|29.07|28.99|29.03|28.95|0
1656612560000|2022-06-30 18:09:20|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|1
1656612570000|2022-06-30 18:09:30|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656612580000|2022-06-30 18:09:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656612590000|2022-06-30 18:09:50|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1656612600000|2022-06-30 18:10:00|29.02|28.94|29.03|28.95|29.03|28.95|29.02|28.94|0
1656612610000|2022-06-30 18:10:10|29.04|28.96|29.07|28.99|29.07|28.99|29.03|28.95|3
1656612620000|2022-06-30 18:10:20|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1656612630000|2022-06-30 18:10:30|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1656612650000|2022-06-30 18:10:50|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|5
1656612670000|2022-06-30 18:11:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656612680000|2022-06-30 18:11:20|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656612710000|2022-06-30 18:11:50|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|6
1656612760000|2022-06-30 18:12:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656612770000|2022-06-30 18:12:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1656612780000|2022-06-30 18:13:00|28.98|28.9|28.98|28.9|28.99|28.91|28.98|28.9|0
1656612790000|2022-06-30 18:13:10|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1656612800000|2022-06-30 18:13:20|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1656612820000|2022-06-30 18:13:40|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1656612840000|2022-06-30 18:14:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|3
1656612850000|2022-06-30 18:14:10|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1656612860000|2022-06-30 18:14:20|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1656612870000|2022-06-30 18:14:30|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1656612880000|2022-06-30 18:14:40|29.04|28.96|29.05|28.97|29.05|28.97|29.03|28.95|0
1656612890000|2022-06-30 18:14:50|29.04|28.96|29.05|28.97|29.05|28.97|29.03|28.95|0
1656612900000|2022-06-30 18:15:00|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1656612910000|2022-06-30 18:15:10|29.08|29|29.09|29.01|29.09|29.01|29.07|28.99|4
1656612920000|2022-06-30 18:15:20|29.08|29|29.07|28.99|29.08|29|29.07|28.99|0
1656612940000|2022-06-30 18:15:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|9
1656612950000|2022-06-30 18:15:50|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1656612960000|2022-06-30 18:16:00|29.03|28.95|29.02|28.94|29.04|28.96|29.02|28.94|0
1656612970000|2022-06-30 18:16:10|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1656612980000|2022-06-30 18:16:20|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1656613000000|2022-06-30 18:16:40|29.02|28.94|29.02|28.94|29.03|28.95|29.02|28.94|0
1656613020000|2022-06-30 18:17:00|29.03|28.95|29.02|28.94|29.04|28.96|29.02|28.94|0
1656613110000|2022-06-30 18:18:30|29.03|28.95|29.04|28.96|29.05|28.97|29.03|28.95|0
1656613120000|2022-06-30 18:18:40|29.05|28.97|29.03|28.95|29.05|28.97|29.03|28.95|0
1656613140000|2022-06-30 18:19:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1656613170000|2022-06-30 18:19:30|29|28.92|29.02|28.94|29.02|28.94|29|28.92|4
1656613280000|2022-06-30 18:21:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1656613290000|2022-06-30 18:21:30|29.04|28.96|29.07|28.99|29.07|28.99|29.04|28.96|1
1656613320000|2022-06-30 18:22:00|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|1
1656613330000|2022-06-30 18:22:10|29.1|29.02|29.08|29|29.1|29.02|29.08|29|1
1656613350000|2022-06-30 18:22:30|29.09|29.01|29.08|29|29.1|29.02|29.08|29|0
1656613360000|2022-06-30 18:22:40|29.09|29.01|29.08|29|29.09|29.01|29.08|29|0
1656613370000|2022-06-30 18:22:50|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|2
1656613380000|2022-06-30 18:23:00|29.03|28.95|29.03|28.95|29.04|28.96|29.03|28.95|0
1656613390000|2022-06-30 18:23:10|29.05|28.97|29.07|28.99|29.07|28.99|29.05|28.97|0
1656613410000|2022-06-30 18:23:30|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1656613420000|2022-06-30 18:23:40|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1656613430000|2022-06-30 18:23:50|29.08|29|29.08|29|29.08|29|29.08|29|0
1656613440000|2022-06-30 18:24:00|29.09|29.01|29.1|29.02|29.12|29.04|29.09|29.01|2
1656613450000|2022-06-30 18:24:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1656613460000|2022-06-30 18:24:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1656613470000|2022-06-30 18:24:30|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|3
1656613480000|2022-06-30 18:24:40|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|6
1656613490000|2022-06-30 18:24:50|29.19|29.11|29.19|29.11|29.19|29.11|29.18|29.1|3
1656613500000|2022-06-30 18:25:00|29.2|29.12|29.2|29.12|29.22|29.14|29.2|29.12|0
1656613510000|2022-06-30 18:25:10|29.18|29.1|29.17|29.09|29.19|29.11|29.17|29.09|13
1656613520000|2022-06-30 18:25:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1656613530000|2022-06-30 18:25:30|29.19|29.11|29.2|29.12|29.22|29.14|29.19|29.11|2
1656613540000|2022-06-30 18:25:40|29.22|29.14|29.23|29.15|29.24|29.16|29.22|29.14|3
1656613550000|2022-06-30 18:25:50|29.24|29.16|29.23|29.15|29.24|29.16|29.23|29.15|4
1656613560000|2022-06-30 18:26:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1656613570000|2022-06-30 18:26:10|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|15
1656613580000|2022-06-30 18:26:20|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|14
1656613590000|2022-06-30 18:26:30|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|5
1656613610000|2022-06-30 18:26:50|29.19|29.11|29.18|29.1|29.2|29.12|29.18|29.1|3
1656613620000|2022-06-30 18:27:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1656613630000|2022-06-30 18:27:10|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|3
1656613750000|2022-06-30 18:29:10|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|1
1656613760000|2022-06-30 18:29:20|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1656613840000|2022-06-30 18:30:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656613870000|2022-06-30 18:31:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1656613890000|2022-06-30 18:31:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656613920000|2022-06-30 18:32:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1656613940000|2022-06-30 18:32:20|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656613950000|2022-06-30 18:32:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1656613960000|2022-06-30 18:32:40|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656614000000|2022-06-30 18:33:20|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1656614010000|2022-06-30 18:33:30|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|3
1656614030000|2022-06-30 18:33:50|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1656614040000|2022-06-30 18:34:00|29.14|29.06|29.13|29.05|29.14|29.06|29.13|29.05|0
1656614080000|2022-06-30 18:34:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|2
1656614090000|2022-06-30 18:34:50|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|2
1656614120000|2022-06-30 18:35:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656614130000|2022-06-30 18:35:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1656614140000|2022-06-30 18:35:40|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656614150000|2022-06-30 18:35:50|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1656614160000|2022-06-30 18:36:00|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1656614200000|2022-06-30 18:36:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1656614230000|2022-06-30 18:37:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656614240000|2022-06-30 18:37:20|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1656614250000|2022-06-30 18:37:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|4
1656614270000|2022-06-30 18:37:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656614280000|2022-06-30 18:38:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1656614290000|2022-06-30 18:38:10|29.08|29|29.08|29|29.08|29|29.08|29|1
1656614300000|2022-06-30 18:38:20|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|3
1656614310000|2022-06-30 18:38:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1656614400000|2022-06-30 18:40:00|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|3
1656614460000|2022-06-30 18:41:00|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1656614470000|2022-06-30 18:41:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656614490000|2022-06-30 18:41:30|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1656614510000|2022-06-30 18:41:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1656614520000|2022-06-30 18:42:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1656614540000|2022-06-30 18:42:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1656614560000|2022-06-30 18:42:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1656614570000|2022-06-30 18:42:50|29.18|29.1|29.2|29.12|29.2|29.12|29.18|29.1|0
1656614580000|2022-06-30 18:43:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1656614590000|2022-06-30 18:43:10|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1656614600000|2022-06-30 18:43:20|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|3
1656614610000|2022-06-30 18:43:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656614630000|2022-06-30 18:43:50|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656614640000|2022-06-30 18:44:00|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|9
1656614650000|2022-06-30 18:44:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1656614670000|2022-06-30 18:44:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1656614680000|2022-06-30 18:44:40|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656614700000|2022-06-30 18:45:00|29.28|29.2|29.29|29.21|29.3|29.22|29.28|29.2|0
1656614710000|2022-06-30 18:45:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|2
1656614720000|2022-06-30 18:45:20|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|1
1656614750000|2022-06-30 18:45:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1656614760000|2022-06-30 18:46:00|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|2
1656614770000|2022-06-30 18:46:10|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|2
1656614800000|2022-06-30 18:46:40|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1656614820000|2022-06-30 18:47:00|||||||||1
1656614840000|2022-06-30 18:47:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1656614850000|2022-06-30 18:47:30|29.24|29.16|29.22|29.14|29.24|29.16|29.22|29.14|0
1656614880000|2022-06-30 18:48:00|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1656614940000|2022-06-30 18:49:00|||||||||1
1656614960000|2022-06-30 18:49:20|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|6
1656614970000|2022-06-30 18:49:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|3
1656615030000|2022-06-30 18:50:30|||||||||1
1656615080000|2022-06-30 18:51:20|||||||||1
1656615090000|2022-06-30 18:51:30|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1656615120000|2022-06-30 18:52:00|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|0
1656615130000|2022-06-30 18:52:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656615140000|2022-06-30 18:52:20|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1656615160000|2022-06-30 18:52:40|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1656615180000|2022-06-30 18:53:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656615200000|2022-06-30 18:53:20|||||||||1
1656615210000|2022-06-30 18:53:30|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|0
1656615230000|2022-06-30 18:53:50|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|2
1656615250000|2022-06-30 18:54:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656615260000|2022-06-30 18:54:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656615290000|2022-06-30 18:54:50|||||||||1
1656615320000|2022-06-30 18:55:20|29.3|29.22|29.28|29.2|29.3|29.22|29.28|29.2|3
1656615340000|2022-06-30 18:55:40|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1656615350000|2022-06-30 18:55:50|29.29|29.21|29.28|29.2|29.29|29.21|29.27|29.19|1
1656615360000|2022-06-30 18:56:00|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|1
1656615380000|2022-06-30 18:56:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656615390000|2022-06-30 18:56:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656615410000|2022-06-30 18:56:50|29.29|29.21|29.28|29.2|29.29|29.21|29.28|29.2|0
1656615420000|2022-06-30 18:57:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656615450000|2022-06-30 18:57:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656615510000|2022-06-30 18:58:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656615530000|2022-06-30 18:58:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656615540000|2022-06-30 18:59:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656615630000|2022-06-30 19:00:30|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|7
1656615660000|2022-06-30 19:01:00|29.23|29.15|29.22|29.14|29.23|29.15|29.22|29.14|0
1656615680000|2022-06-30 19:01:20|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|7
1656615690000|2022-06-30 19:01:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1656615710000|2022-06-30 19:01:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1656615730000|2022-06-30 19:02:10|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|1
1656615740000|2022-06-30 19:02:20|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1656615760000|2022-06-30 19:02:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1656615770000|2022-06-30 19:02:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1656615780000|2022-06-30 19:03:00|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|9
1656615800000|2022-06-30 19:03:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656615890000|2022-06-30 19:04:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1656615900000|2022-06-30 19:05:00|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1656615910000|2022-06-30 19:05:10|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1656615920000|2022-06-30 19:05:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656615930000|2022-06-30 19:05:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1656615950000|2022-06-30 19:05:50|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1656615970000|2022-06-30 19:06:10|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1656615980000|2022-06-30 19:06:20|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|1
1656615990000|2022-06-30 19:06:30|29.25|29.17|29.27|29.19|29.28|29.2|29.25|29.17|1
1656616020000|2022-06-30 19:07:00|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1656616030000|2022-06-30 19:07:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656616040000|2022-06-30 19:07:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656616070000|2022-06-30 19:07:50|||||||||1
1656616080000|2022-06-30 19:08:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656616090000|2022-06-30 19:08:10|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1656616170000|2022-06-30 19:09:30|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656616200000|2022-06-30 19:10:00|29.3|29.22|29.3|29.22|29.3|29.22|29.28|29.2|0
1656616210000|2022-06-30 19:10:10|29.29|29.21|29.28|29.2|29.3|29.22|29.28|29.2|0
1656616220000|2022-06-30 19:10:20|29.29|29.21|29.27|29.19|29.29|29.21|29.27|29.19|0
1656616280000|2022-06-30 19:11:20|29.28|29.2|29.29|29.21|29.29|29.21|29.27|29.19|0
1656616300000|2022-06-30 19:11:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656616320000|2022-06-30 19:12:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656616360000|2022-06-30 19:12:40|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656616510000|2022-06-30 19:15:10|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|9
1656616610000|2022-06-30 19:16:50|||||||||9
1656616710000|2022-06-30 19:18:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|4
1656616730000|2022-06-30 19:18:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656616770000|2022-06-30 19:19:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|1
1656616780000|2022-06-30 19:19:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656616800000|2022-06-30 19:20:00|29.35|29.27|29.35|29.27|29.35|29.27|29.34|29.26|1
1656616810000|2022-06-30 19:20:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656616860000|2022-06-30 19:21:00|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|1
1656616870000|2022-06-30 19:21:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656616890000|2022-06-30 19:21:30|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1656616900000|2022-06-30 19:21:40|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|1
1656616970000|2022-06-30 19:22:50|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1656616990000|2022-06-30 19:23:10|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656617000000|2022-06-30 19:23:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656617030000|2022-06-30 19:23:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|2
1656617070000|2022-06-30 19:24:30|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|11
1656617090000|2022-06-30 19:24:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1656617110000|2022-06-30 19:25:10|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|2
1656617130000|2022-06-30 19:25:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|1
1656617140000|2022-06-30 19:25:40|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1656617150000|2022-06-30 19:25:50|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1656617160000|2022-06-30 19:26:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656617200000|2022-06-30 19:26:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|10
1656617220000|2022-06-30 19:27:00|29.14|29.06|29.19|29.11|29.19|29.11|29.14|29.06|1
1656617260000|2022-06-30 19:27:40|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|3
1656617310000|2022-06-30 19:28:30|||||||||2
1656617320000|2022-06-30 19:28:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1656617340000|2022-06-30 19:29:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656617380000|2022-06-30 19:29:40|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|1
1656617390000|2022-06-30 19:29:50|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1656617400000|2022-06-30 19:30:00|29.08|29|29.05|28.97|29.08|29|29.05|28.97|1
1656617410000|2022-06-30 19:30:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656617420000|2022-06-30 19:30:20|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|5
1656617430000|2022-06-30 19:30:30|29.08|29|29.08|29|29.09|29.01|29.08|29|0
1656617440000|2022-06-30 19:30:40|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|0
1656617450000|2022-06-30 19:30:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1656617460000|2022-06-30 19:31:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1656617470000|2022-06-30 19:31:10|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|0
1656617480000|2022-06-30 19:31:20|29.03|28.95|28.99|28.91|29.03|28.95|28.99|28.91|2
1656617510000|2022-06-30 19:31:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1656617570000|2022-06-30 19:32:50|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|1
1656617580000|2022-06-30 19:33:00|28.95|28.87|28.95|28.87|28.96|28.88|28.95|28.87|1
1656617600000|2022-06-30 19:33:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1656617610000|2022-06-30 19:33:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1656617620000|2022-06-30 19:33:40|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|3
1656617640000|2022-06-30 19:34:00|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|0
1656617650000|2022-06-30 19:34:10|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|0
1656617710000|2022-06-30 19:35:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|3
1656617720000|2022-06-30 19:35:20|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|0
1656617730000|2022-06-30 19:35:30|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656617760000|2022-06-30 19:36:00|||||||||1
1656617770000|2022-06-30 19:36:10|28.88|28.8|28.88|28.8|28.88|28.8|28.85|28.77|8
1656617780000|2022-06-30 19:36:20|28.86|28.78|28.79|28.71|28.86|28.78|28.79|28.71|12
1656617810000|2022-06-30 19:36:50|28.76|28.68|28.78|28.7|28.78|28.7|28.74|28.66|17
1656617820000|2022-06-30 19:37:00|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|9
1656617840000|2022-06-30 19:37:20|28.78|28.7|28.76|28.68|28.78|28.7|28.76|28.68|4
1656617850000|2022-06-30 19:37:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|1
1656617860000|2022-06-30 19:37:40|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1656617920000|2022-06-30 19:38:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|2
1656617940000|2022-06-30 19:39:00|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|0
1656617990000|2022-06-30 19:39:50|||||||||1
1656618040000|2022-06-30 19:40:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|3
1656618050000|2022-06-30 19:40:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1656618080000|2022-06-30 19:41:20|28.83|28.75|28.86|28.78|28.86|28.78|28.83|28.75|5
1656618100000|2022-06-30 19:41:40|28.88|28.8|28.91|28.83|28.91|28.83|28.88|28.8|3
1656618110000|2022-06-30 19:41:50|28.93|28.85|28.93|28.85|28.93|28.85|28.91|28.83|2
1656618120000|2022-06-30 19:42:00|28.91|28.83|28.98|28.9|28.99|28.91|28.91|28.83|4
1656618130000|2022-06-30 19:42:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1656618140000|2022-06-30 19:42:20|29|28.92|29.01|28.93|29.03|28.95|28.99|28.91|0
1656618150000|2022-06-30 19:42:30|29|28.92|29|28.92|29|28.92|28.99|28.91|0
1656618160000|2022-06-30 19:42:40|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|6
1656618170000|2022-06-30 19:42:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1656618180000|2022-06-30 19:43:00|28.95|28.87|28.98|28.9|28.98|28.9|28.94|28.86|2
1656618190000|2022-06-30 19:43:10|29|28.92|29.03|28.95|29.03|28.95|29|28.92|3
1656618210000|2022-06-30 19:43:30|29.01|28.93|29|28.92|29.01|28.93|29|28.92|0
1656618220000|2022-06-30 19:43:40|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|0
1656618230000|2022-06-30 19:43:50|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|0
1656618240000|2022-06-30 19:44:00|29|28.92|29.04|28.96|29.04|28.96|29|28.92|1
1656618280000|2022-06-30 19:44:40|29.03|28.95|28.98|28.9|29.03|28.95|28.98|28.9|1
1656618300000|2022-06-30 19:45:00|28.99|28.91|29|28.92|29|28.92|28.98|28.9|0
1656618310000|2022-06-30 19:45:10|28.99|28.91|28.99|28.91|29|28.92|28.99|28.91|0
1656618320000|2022-06-30 19:45:20|28.96|28.88|28.95|28.87|28.96|28.88|28.95|28.87|0
1656618330000|2022-06-30 19:45:30|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|0
1656618340000|2022-06-30 19:45:40|28.98|28.9|28.95|28.87|28.98|28.9|28.93|28.85|10
1656618350000|2022-06-30 19:45:50|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|0
1656618360000|2022-06-30 19:46:00|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1656618370000|2022-06-30 19:46:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1656618410000|2022-06-30 19:46:50|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656618430000|2022-06-30 19:47:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1656618440000|2022-06-30 19:47:20|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656618450000|2022-06-30 19:47:30|28.88|28.8|28.86|28.78|28.88|28.8|28.84|28.76|1
1656618460000|2022-06-30 19:47:40|28.85|28.77|28.81|28.73|28.86|28.78|28.81|28.73|0
1656618480000|2022-06-30 19:48:00|28.85|28.77|28.86|28.78|28.86|28.78|28.85|28.77|2
1656618500000|2022-06-30 19:48:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1656618510000|2022-06-30 19:48:30|28.89|28.81|28.91|28.83|28.93|28.85|28.89|28.81|1
1656618520000|2022-06-30 19:48:40|28.93|28.85|28.93|28.85|28.93|28.85|28.91|28.83|0
1656618530000|2022-06-30 19:48:50|28.91|28.83|28.91|28.83|28.93|28.85|28.91|28.83|0
1656618540000|2022-06-30 19:49:00|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|1
1656618550000|2022-06-30 19:49:10|28.91|28.83|28.94|28.86|28.94|28.86|28.91|28.83|0
1656618560000|2022-06-30 19:49:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656618570000|2022-06-30 19:49:30|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656618580000|2022-06-30 19:49:40|28.94|28.86|28.94|28.86|28.94|28.86|28.91|28.83|0
1656618590000|2022-06-30 19:49:50|28.95|28.87|28.95|28.87|28.95|28.87|28.94|28.86|0
1656618600000|2022-06-30 19:50:00|28.96|28.88|28.96|28.88|28.98|28.9|28.96|28.88|0
1656618610000|2022-06-30 19:50:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656618680000|2022-06-30 19:51:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|11
1656618690000|2022-06-30 19:51:30|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1656618700000|2022-06-30 19:51:40|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1656618710000|2022-06-30 19:51:50|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|1
1656618720000|2022-06-30 19:52:00|28.98|28.9|28.96|28.88|28.99|28.91|28.96|28.88|2
1656618730000|2022-06-30 19:52:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656618740000|2022-06-30 19:52:20|28.99|28.91|29|28.92|29.01|28.93|28.98|28.9|0
1656618750000|2022-06-30 19:52:30|29.01|28.93|29.05|28.97|29.05|28.97|29.01|28.93|0
1656618760000|2022-06-30 19:52:40|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|4
1656618770000|2022-06-30 19:52:50|29.03|28.95|29.03|28.95|29.04|28.96|29.03|28.95|0
1656618780000|2022-06-30 19:53:00|29.05|28.97|29.05|28.97|29.06|28.98|29.05|28.97|0
1656618790000|2022-06-30 19:53:10|29.06|28.98|29.08|29|29.08|29|29.06|28.98|0
1656618800000|2022-06-30 19:53:20|29.09|29.01|29.1|29.02|29.11|29.03|29.09|29.01|0
1656618810000|2022-06-30 19:53:30|29.08|29|29.08|29|29.08|29|29.08|29|0
1656618820000|2022-06-30 19:53:40|29.06|28.98|29.06|28.98|29.08|29|29.06|28.98|3
1656618830000|2022-06-30 19:53:50|29.08|29|29.06|28.98|29.08|29|29.06|28.98|0
1656618840000|2022-06-30 19:54:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656618850000|2022-06-30 19:54:10|29.08|29|29.09|29.01|29.09|29.01|29.08|29|10
1656618860000|2022-06-30 19:54:20|29.1|29.02|29.09|29.01|29.11|29.03|29.08|29|0
1656618870000|2022-06-30 19:54:30|29.1|29.02|29.1|29.02|29.11|29.03|29.1|29.02|2
1656618880000|2022-06-30 19:54:40|29.11|29.03|29.11|29.03|29.11|29.03|29.1|29.02|4
1656618980000|2022-06-30 19:56:20|29.2|28.95|29.2|28.95|29.2|28.95|29.2|28.95|26
1656618990000|2022-06-30 19:56:30|29.18|28.93|29.17|28.92|29.18|28.93|29.14|28.89|0
1656619000000|2022-06-30 19:56:40|29.15|28.9|29.15|28.9|29.15|28.9|29.14|28.89|0
1656619020000|2022-06-30 19:57:00|29.04|28.96|29.06|28.81|29.09|28.96|29.03|28.81|20
1656619030000|2022-06-30 19:57:10|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|1
1656619040000|2022-06-30 19:57:20|29|28.92|29.01|28.93|29.01|28.93|28.99|28.91|1
1656619050000|2022-06-30 19:57:30|29.03|28.95|29|28.92|29.03|28.95|29|28.92|0
1656619060000|2022-06-30 19:57:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|1
1656619070000|2022-06-30 19:57:50|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1656619080000|2022-06-30 19:58:00|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1656619090000|2022-06-30 19:58:10|29|28.92|28.99|28.91|29|28.92|28.98|28.9|4
1656619100000|2022-06-30 19:58:20|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1656619110000|2022-06-30 19:58:30|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1656619130000|2022-06-30 19:58:50|29|28.92|29|28.92|29|28.92|28.99|28.91|0
1656619140000|2022-06-30 19:59:00|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|2
1656619150000|2022-06-30 19:59:10|29.03|28.95|29.07|28.82|29.07|28.95|29.01|28.82|0
1656619160000|2022-06-30 19:59:20|29.06|28.81|29.02|28.77|29.06|28.81|29.02|28.77|0
1656619170000|2022-06-30 19:59:30|28.93|28.85|29.04|28.74|29.04|28.85|28.93|28.74|2
1656619180000|2022-06-30 19:59:40|29.06|28.76|28.99|28.74|29.06|28.76|28.99|28.72|0
1656619190000|2022-06-30 19:59:50|29.06|28.76|28.98|28.73|29.06|28.76|28.98|28.73|0
1656634500000|2022-07-01 00:15:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1656634510000|2022-07-01 00:15:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1656634560000|2022-07-01 00:16:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1656634570000|2022-07-01 00:16:10|29.2|28.9|29.17|28.87|29.21|28.91|29.17|28.87|0
1656634630000|2022-07-01 00:17:10|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|0
1656634700000|2022-07-01 00:18:20|29.19|28.89|29.19|28.89|29.2|28.9|29.19|28.89|0
1656634720000|2022-07-01 00:18:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1656634760000|2022-07-01 00:19:20|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1656634770000|2022-07-01 00:19:30|29.2|28.9|29.17|28.87|29.2|28.9|29.17|28.87|0
1656634800000|2022-07-01 00:20:00|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1656634810000|2022-07-01 00:20:10|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|0
1656634840000|2022-07-01 00:20:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1656634860000|2022-07-01 00:21:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1656634900000|2022-07-01 00:21:40|29.18|28.88|29.16|28.86|29.18|28.88|29.16|28.86|0
1656634960000|2022-07-01 00:22:40|29.17|28.87|29.19|28.89|29.19|28.89|29.17|28.87|0
1656634970000|2022-07-01 00:22:50|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1656635030000|2022-07-01 00:23:50|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|0
1656635090000|2022-07-01 00:24:50|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|0
1656635150000|2022-07-01 00:25:50|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1656635160000|2022-07-01 00:26:00|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|0
1656635220000|2022-07-01 00:27:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635280000|2022-07-01 00:28:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1656635290000|2022-07-01 00:28:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656635350000|2022-07-01 00:29:10|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635410000|2022-07-01 00:30:10|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635480000|2022-07-01 00:31:20|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635540000|2022-07-01 00:32:20|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635600000|2022-07-01 00:33:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1656635610000|2022-07-01 00:33:30|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656635670000|2022-07-01 00:34:30|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635730000|2022-07-01 00:35:30|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635790000|2022-07-01 00:36:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1656635800000|2022-07-01 00:36:40|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656635860000|2022-07-01 00:37:40|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635920000|2022-07-01 00:38:40|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656635980000|2022-07-01 00:39:40|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636040000|2022-07-01 00:40:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1656636050000|2022-07-01 00:40:50|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656636110000|2022-07-01 00:41:50|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636170000|2022-07-01 00:42:50|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636230000|2022-07-01 00:43:50|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636290000|2022-07-01 00:44:50|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636350000|2022-07-01 00:45:50|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636420000|2022-07-01 00:47:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636480000|2022-07-01 00:48:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636540000|2022-07-01 00:49:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636600000|2022-07-01 00:50:00|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636670000|2022-07-01 00:51:10|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636730000|2022-07-01 00:52:10|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636790000|2022-07-01 00:53:10|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636850000|2022-07-01 00:54:10|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1656636860000|2022-07-01 00:54:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656636920000|2022-07-01 00:55:20|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656636980000|2022-07-01 00:56:20|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656637040000|2022-07-01 00:57:20|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1656637050000|2022-07-01 00:57:30|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656637110000|2022-07-01 00:58:30|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656637170000|2022-07-01 00:59:30|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656637230000|2022-07-01 01:00:30|29.23|28.93|29.21|28.91|29.23|28.93|29.21|28.91|0
1656637290000|2022-07-01 01:01:30|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1656637300000|2022-07-01 01:01:40|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656637360000|2022-07-01 01:02:40|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|0
1656637370000|2022-07-01 01:02:50|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1656637500000|2022-07-01 01:05:00|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1656637510000|2022-07-01 01:05:10|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1656637520000|2022-07-01 01:05:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656637530000|2022-07-01 01:05:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1656637540000|2022-07-01 01:05:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656637580000|2022-07-01 01:06:20|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656637600000|2022-07-01 01:06:40|29.25|28.95|29.25|28.95|29.25|28.95|29.24|28.94|0
1656637620000|2022-07-01 01:07:00|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1656637660000|2022-07-01 01:07:40|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1656637670000|2022-07-01 01:07:50|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1656637680000|2022-07-01 01:08:00|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1656637720000|2022-07-01 01:08:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656637730000|2022-07-01 01:08:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1656637740000|2022-07-01 01:09:00|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1656637750000|2022-07-01 01:09:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656637800000|2022-07-01 01:10:00|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1656637810000|2022-07-01 01:10:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656637870000|2022-07-01 01:11:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1656637880000|2022-07-01 01:11:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656637930000|2022-07-01 01:12:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1656637940000|2022-07-01 01:12:20|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|0
1656638000000|2022-07-01 01:13:20|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|0
1656638010000|2022-07-01 01:13:30|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656638060000|2022-07-01 01:14:20|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638100000|2022-07-01 01:15:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638160000|2022-07-01 01:16:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638210000|2022-07-01 01:16:50|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638230000|2022-07-01 01:17:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638280000|2022-07-01 01:18:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638340000|2022-07-01 01:19:00|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638390000|2022-07-01 01:19:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1656638400000|2022-07-01 01:20:00|29.24|28.94|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638470000|2022-07-01 01:21:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638530000|2022-07-01 01:22:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638590000|2022-07-01 01:23:10|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638650000|2022-07-01 01:24:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1656638660000|2022-07-01 01:24:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656638720000|2022-07-01 01:25:20|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638780000|2022-07-01 01:26:20|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1656638790000|2022-07-01 01:26:30|29.24|28.94|29.25|28.95|29.25|28.95|29.24|28.94|0
1656638800000|2022-07-01 01:26:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656638860000|2022-07-01 01:27:40|29.25|28.95|29.24|28.94|29.25|28.95|29.24|28.94|0
1656638910000|2022-07-01 01:28:30|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1656638920000|2022-07-01 01:28:40|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1656638930000|2022-07-01 01:28:50|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1656638990000|2022-07-01 01:29:50|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|0
1656639010000|2022-07-01 01:30:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1656639050000|2022-07-01 01:30:50|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1656639060000|2022-07-01 01:31:00|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1656639120000|2022-07-01 01:32:00|29.26|28.96|29.29|28.99|29.3|29|29.26|28.96|0
1656639180000|2022-07-01 01:33:00|29.26|28.96|29.29|28.99|29.29|28.99|29.26|28.96|0
1656639240000|2022-07-01 01:34:00|29.26|28.96|29.29|28.99|29.29|28.99|29.26|28.96|0
1656639300000|2022-07-01 01:35:00|29.26|28.96|29.29|28.99|29.29|28.99|29.26|28.96|0
1656639360000|2022-07-01 01:36:00|29.26|28.96|29.29|28.99|29.29|28.99|29.26|28.96|0
1656639420000|2022-07-01 01:37:00|29.31|29.01|29.35|29.05|29.35|29.05|29.31|29.01|0
1656639480000|2022-07-01 01:38:00|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1656639680000|2022-07-01 01:41:20|29.31|29.01|29.3|29|29.31|29.01|29.3|29|0
1656639720000|2022-07-01 01:42:00|29.29|28.99|29.28|28.98|29.29|28.99|29.28|28.98|0
1656639740000|2022-07-01 01:42:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1656640370000|2022-07-01 01:52:50|29.24|28.94|29.22|28.92|29.24|28.94|29.22|28.92|0
1656640390000|2022-07-01 01:53:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656640980000|2022-07-01 02:03:00|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1656641020000|2022-07-01 02:03:40|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656641040000|2022-07-01 02:04:00|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1656641050000|2022-07-01 02:04:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1656641070000|2022-07-01 02:04:30|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1656641550000|2022-07-01 02:12:30|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1656641560000|2022-07-01 02:12:40|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1656641890000|2022-07-01 02:18:10|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|0
1656642130000|2022-07-01 02:22:10|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1656642390000|2022-07-01 02:26:30|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656642400000|2022-07-01 02:26:40|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1656642490000|2022-07-01 02:28:10|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656642520000|2022-07-01 02:28:40|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1656642540000|2022-07-01 02:29:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656642550000|2022-07-01 02:29:10|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1656642660000|2022-07-01 02:31:00|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1656642700000|2022-07-01 02:31:40|29.29|28.99|29.31|29.01|29.31|29.01|29.29|28.99|0
1656642710000|2022-07-01 02:31:50|29.3|29|29.3|29|29.31|29.01|29.3|29|0
1656642720000|2022-07-01 02:32:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1656642730000|2022-07-01 02:32:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|0
1656642780000|2022-07-01 02:33:00|29.3|29|29.3|29|29.31|29.01|29.3|29|0
1656642790000|2022-07-01 02:33:10|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|0
1656642800000|2022-07-01 02:33:20|29.3|29|29.3|29|29.31|29.01|29.3|29|0
1656642850000|2022-07-01 02:34:10|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1656642860000|2022-07-01 02:34:20|29.3|29|29.31|29.01|29.31|29.01|29.3|29|0
1656642880000|2022-07-01 02:34:40|29.3|29|29.31|29.01|29.31|29.01|29.3|29|0
1656642890000|2022-07-01 02:34:50|29.3|29|29.3|29|29.31|29.01|29.3|29|0
1656642990000|2022-07-01 02:36:30|29.31|29.01|29.3|29|29.31|29.01|29.3|29|0
1656643000000|2022-07-01 02:36:40|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|0
1656643020000|2022-07-01 02:37:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|0
1656643030000|2022-07-01 02:37:10|29.3|29|29.31|29.01|29.31|29.01|29.3|29|0
1656643310000|2022-07-01 02:41:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|0
1656643330000|2022-07-01 02:42:10|29.3|29|29.3|29|29.31|29.01|29.3|29|0
1656643340000|2022-07-01 02:42:20|29.31|29.01|29.31|29.01|29.31|29.01|29.3|29|0
1656643410000|2022-07-01 02:43:30|29.33|29.03|29.41|29.11|29.41|29.11|29.33|29.03|0
1656643430000|2022-07-01 02:43:50|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1656643440000|2022-07-01 02:44:00|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1656643510000|2022-07-01 02:45:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1656643530000|2022-07-01 02:45:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1656643610000|2022-07-01 02:46:50|29.36|29.06|29.38|29.08|29.38|29.08|29.36|29.06|0
1656643620000|2022-07-01 02:47:00|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1656643630000|2022-07-01 02:47:10|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1656643780000|2022-07-01 02:49:40|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1656643840000|2022-07-01 02:50:40|29.41|29.11|29.41|29.11|29.41|29.11|29.39|29.09|0
1656643850000|2022-07-01 02:50:50|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1656643860000|2022-07-01 02:51:00|29.41|29.11|29.39|29.09|29.41|29.11|29.39|29.09|0
1656643890000|2022-07-01 02:51:30|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|0
1656643900000|2022-07-01 02:51:40|29.4|29.1|29.41|29.11|29.41|29.11|29.39|29.09|0
1656643910000|2022-07-01 02:51:50|29.4|29.1|29.41|29.11|29.41|29.11|29.39|29.09|0
1656643920000|2022-07-01 02:52:00|29.39|29.09|29.39|29.09|29.41|29.11|29.39|29.09|0
1656643930000|2022-07-01 02:52:10|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|0
1656643940000|2022-07-01 02:52:20|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1656643960000|2022-07-01 02:52:40|29.41|29.11|29.43|29.13|29.43|29.13|29.39|29.09|0
1656643970000|2022-07-01 02:52:50|29.39|29.09|29.43|29.13|29.43|29.13|29.39|29.09|0
1656643980000|2022-07-01 02:53:00|29.39|29.09|29.43|29.13|29.43|29.13|29.39|29.09|0
1656644040000|2022-07-01 02:54:00|29.41|29.11|29.39|29.09|29.41|29.11|29.39|29.09|0
1656644050000|2022-07-01 02:54:10|29.4|29.1|29.43|29.13|29.43|29.13|29.39|29.09|0
1656644060000|2022-07-01 02:54:20|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1656644130000|2022-07-01 02:55:30|29.4|29.1|29.43|29.13|29.43|29.13|29.4|29.1|0
1656644150000|2022-07-01 02:55:50|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|0
1656644160000|2022-07-01 02:56:00|29.41|29.11|29.43|29.13|29.43|29.13|29.4|29.1|0
1656644180000|2022-07-01 02:56:20|29.4|29.1|29.43|29.13|29.43|29.13|29.39|29.09|0
1656644190000|2022-07-01 02:56:30|29.41|29.11|29.43|29.13|29.43|29.13|29.4|29.1|0
1656644220000|2022-07-01 02:57:00|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|0
1656644230000|2022-07-01 02:57:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1656644340000|2022-07-01 02:59:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1656644350000|2022-07-01 02:59:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1656644610000|2022-07-01 03:03:30|29.43|29.13|29.41|29.11|29.43|29.13|29.41|29.11|0
1656644620000|2022-07-01 03:03:40|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1656644650000|2022-07-01 03:04:10|29.4|29.1|29.39|29.09|29.43|29.13|29.39|29.09|0
1656644740000|2022-07-01 03:05:40|29.43|29.13|29.39|29.09|29.43|29.13|29.39|29.09|0
1656644760000|2022-07-01 03:06:00|29.43|29.13|29.43|29.13|29.43|29.13|29.43|29.13|0
1656644770000|2022-07-01 03:06:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1656644780000|2022-07-01 03:06:20|29.43|29.13|29.39|29.09|29.43|29.13|29.39|29.09|0
1656644790000|2022-07-01 03:06:30|29.41|29.11|29.4|29.1|29.43|29.13|29.4|29.1|0
1656644800000|2022-07-01 03:06:40|29.41|29.11|29.43|29.13|29.43|29.13|29.41|29.11|0
1656644810000|2022-07-01 03:06:50|29.41|29.11|29.43|29.13|29.43|29.13|29.4|29.1|0
1656644860000|2022-07-01 03:07:40|29.4|29.1|29.43|29.13|29.43|29.13|29.39|29.09|0
1656644870000|2022-07-01 03:07:50|29.41|29.11|29.43|29.13|29.43|29.13|29.41|29.11|0
1656644940000|2022-07-01 03:09:00|29.41|29.11|29.4|29.1|29.41|29.11|29.4|29.1|0
1656644980000|2022-07-01 03:09:40|29.41|29.11|29.43|29.13|29.43|29.13|29.41|29.11|0
1656645030000|2022-07-01 03:10:30|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1656645060000|2022-07-01 03:11:00|29.41|29.11|29.4|29.1|29.43|29.13|29.4|29.1|0
1656645090000|2022-07-01 03:11:30|29.43|29.13|29.43|29.13|29.43|29.13|29.4|29.1|0
1656645100000|2022-07-01 03:11:40|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1656645130000|2022-07-01 03:12:10|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1656645150000|2022-07-01 03:12:30|29.44|29.14|29.44|29.14|29.44|29.14|29.44|29.14|0
1656645220000|2022-07-01 03:13:40|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1656645580000|2022-07-01 03:19:40|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1656645710000|2022-07-01 03:21:50|29.49|29.19|29.5|29.25|29.5|29.25|29.49|29.19|0
1656645780000|2022-07-01 03:23:00|29.49|29.24|29.49|29.24|29.5|29.24|29.49|29.2|0
1656646470000|2022-07-01 03:34:30|29.48|29.23|29.48|29.23|29.48|29.23|29.48|29.23|0
1656646630000|2022-07-01 03:37:10|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1656646660000|2022-07-01 03:37:40|29.48|29.23|29.48|29.23|29.48|29.23|29.48|29.23|0
1656646710000|2022-07-01 03:38:30|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1656646860000|2022-07-01 03:41:00|29.5|29.25|29.65|29.4|29.65|29.4|29.5|29.25|2
1656647020000|2022-07-01 03:43:40|29.64|29.39|29.64|29.39|29.64|29.39|29.64|29.39|0
1656647060000|2022-07-01 03:44:20|29.65|29.4|29.65|29.4|29.65|29.4|29.64|29.39|0
1656647070000|2022-07-01 03:44:30|29.64|29.39|29.65|29.4|29.65|29.4|29.64|29.39|0
1656647080000|2022-07-01 03:44:40|29.64|29.39|29.64|29.39|29.64|29.39|29.64|29.39|0
1656647090000|2022-07-01 03:44:50|29.65|29.4|29.64|29.39|29.65|29.4|29.64|29.39|0
1656647110000|2022-07-01 03:45:10|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1656647140000|2022-07-01 03:45:40|29.64|29.39|29.64|29.39|29.64|29.39|29.64|29.39|0
1656647230000|2022-07-01 03:47:10|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1656647250000|2022-07-01 03:47:30|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1656647460000|2022-07-01 03:51:00|29.68|29.43|29.68|29.43|29.68|29.43|29.68|29.43|0
1656647620000|2022-07-01 03:53:40|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1656647640000|2022-07-01 03:54:00|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1656647650000|2022-07-01 03:54:10|29.65|29.4|29.66|29.41|29.66|29.41|29.65|29.4|0
1656647660000|2022-07-01 03:54:20|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1656647670000|2022-07-01 03:54:30|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1656647680000|2022-07-01 03:54:40|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1656647690000|2022-07-01 03:54:50|29.66|29.41|29.65|29.4|29.66|29.41|29.65|29.4|0
1656647700000|2022-07-01 03:55:00|29.66|29.41|29.65|29.4|29.66|29.41|29.65|29.4|0
1656647710000|2022-07-01 03:55:10|29.66|29.41|29.66|29.41|29.66|29.41|29.65|29.4|0
1656647720000|2022-07-01 03:55:20|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1656647730000|2022-07-01 03:55:30|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1656647800000|2022-07-01 03:56:40|29.68|29.43|29.68|29.43|29.68|29.43|29.68|29.43|0
1656647910000|2022-07-01 03:58:30|29.66|29.41|29.65|29.4|29.66|29.41|29.65|29.4|0
1656647940000|2022-07-01 03:59:00|29.68|29.43|29.68|29.43|29.68|29.43|29.68|29.43|0
1656648030000|2022-07-01 04:00:30|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1656648050000|2022-07-01 04:00:50|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1656648070000|2022-07-01 04:01:10|29.68|29.43|29.65|29.4|29.68|29.43|29.65|29.4|0
1656648080000|2022-07-01 04:01:20|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656648120000|2022-07-01 04:02:00|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1656648170000|2022-07-01 04:02:50|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1656648330000|2022-07-01 04:05:30|29.6|29.35|29.61|29.31|29.63|29.35|29.6|29.31|0
1656648390000|2022-07-01 04:06:30|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|0
1656648450000|2022-07-01 04:07:30|29.6|29.3|29.6|29.3|29.6|29.3|29.59|29.29|0
1656648700000|2022-07-01 04:11:40|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1656648710000|2022-07-01 04:11:50|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1656648720000|2022-07-01 04:12:00|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1656648850000|2022-07-01 04:14:10|29.65|29.35|29.64|29.39|29.65|29.39|29.64|29.35|0
1656648880000|2022-07-01 04:14:40|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|0
1656648930000|2022-07-01 04:15:30|29.61|29.36|29.61|29.36|29.61|29.36|29.61|29.36|0
1656648960000|2022-07-01 04:16:00|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|0
1656648980000|2022-07-01 04:16:20|29.64|29.39|29.57|29.49|29.64|29.49|29.57|29.39|0
1656649000000|2022-07-01 04:16:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1656649050000|2022-07-01 04:17:30|29.74|29.44|29.74|29.44|29.74|29.44|29.74|29.44|11
1656649340000|2022-07-01 04:22:20|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1656649350000|2022-07-01 04:22:30|29.71|29.41|29.7|29.4|29.71|29.41|29.7|29.4|0
1656649380000|2022-07-01 04:23:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656649430000|2022-07-01 04:23:50|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656649580000|2022-07-01 04:26:20|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1656649610000|2022-07-01 04:26:50|29.69|29.39|29.71|29.41|29.71|29.41|29.69|29.39|0
1656649650000|2022-07-01 04:27:30|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656649660000|2022-07-01 04:27:40|29.71|29.41|29.71|29.41|29.71|29.41|29.7|29.4|0
1656649820000|2022-07-01 04:30:20|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656649830000|2022-07-01 04:30:30|29.71|29.41|29.7|29.4|29.71|29.41|29.69|29.39|0
1656649840000|2022-07-01 04:30:40|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656649850000|2022-07-01 04:30:50|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656649950000|2022-07-01 04:32:30|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656650280000|2022-07-01 04:38:00|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656650290000|2022-07-01 04:38:10|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656650300000|2022-07-01 04:38:20|29.68|29.38|29.7|29.4|29.7|29.4|29.68|29.38|0
1656650310000|2022-07-01 04:38:30|29.66|29.36|29.7|29.4|29.7|29.4|29.66|29.36|0
1656650320000|2022-07-01 04:38:40|29.66|29.36|29.66|29.36|29.7|29.4|29.66|29.36|0
1656650330000|2022-07-01 04:38:50|29.7|29.4|29.66|29.36|29.7|29.4|29.66|29.36|0
1656650340000|2022-07-01 04:39:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656650350000|2022-07-01 04:39:10|29.66|29.36|29.68|29.38|29.68|29.38|29.66|29.36|0
1656650360000|2022-07-01 04:39:20|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1656650370000|2022-07-01 04:39:30|29.69|29.39|29.66|29.36|29.69|29.39|29.66|29.36|0
1656650380000|2022-07-01 04:39:40|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656650390000|2022-07-01 04:39:50|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656650400000|2022-07-01 04:40:00|29.68|29.38|29.66|29.36|29.68|29.38|29.66|29.36|0
1656650410000|2022-07-01 04:40:10|29.68|29.38|29.68|29.38|29.68|29.38|29.66|29.36|0
1656650450000|2022-07-01 04:40:50|29.66|29.36|29.68|29.38|29.68|29.38|29.66|29.36|0
1656650520000|2022-07-01 04:42:00|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656650530000|2022-07-01 04:42:10|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656650540000|2022-07-01 04:42:20|29.66|29.36|29.68|29.38|29.68|29.38|29.66|29.36|0
1656650550000|2022-07-01 04:42:30|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656650560000|2022-07-01 04:42:40|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656650570000|2022-07-01 04:42:50|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656650580000|2022-07-01 04:43:00|29.68|29.38|29.66|29.36|29.68|29.38|29.66|29.36|0
1656650600000|2022-07-01 04:43:20|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1656650620000|2022-07-01 04:43:40|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1656650740000|2022-07-01 04:45:40|29.65|29.35|29.63|29.33|29.65|29.35|29.63|29.33|0
1656650750000|2022-07-01 04:45:50|29.65|29.35|29.63|29.33|29.65|29.35|29.63|29.33|0
1656650810000|2022-07-01 04:46:50|29.64|29.34|29.66|29.36|29.66|29.36|29.64|29.34|0
1656650830000|2022-07-01 04:47:10|29.65|29.35|29.64|29.34|29.65|29.35|29.64|29.34|0
1656650850000|2022-07-01 04:47:30|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1656650940000|2022-07-01 04:49:00|29.64|29.34|29.65|29.35|29.65|29.35|29.64|29.34|0
1656650950000|2022-07-01 04:49:10|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1656651120000|2022-07-01 04:52:00|29.65|29.35|29.66|29.36|29.66|29.36|29.65|29.35|0
1656651140000|2022-07-01 04:52:20|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1656651160000|2022-07-01 04:52:40|29.64|29.34|29.63|29.33|29.64|29.34|29.63|29.33|0
1656651280000|2022-07-01 04:54:40|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1656651300000|2022-07-01 04:55:00|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1656651460000|2022-07-01 04:57:40|29.65|29.35|29.66|29.36|29.66|29.36|29.65|29.35|0
1656651510000|2022-07-01 04:58:30|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656651530000|2022-07-01 04:58:50|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656651620000|2022-07-01 05:00:20|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656651630000|2022-07-01 05:00:30|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656651650000|2022-07-01 05:00:50|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656651670000|2022-07-01 05:01:10|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1656651690000|2022-07-01 05:01:30|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656651850000|2022-07-01 05:04:10|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1656651870000|2022-07-01 05:04:30|29.66|29.36|29.68|29.38|29.68|29.38|29.66|29.36|0
1656652110000|2022-07-01 05:08:30|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1656652140000|2022-07-01 05:09:00|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1656652150000|2022-07-01 05:09:10|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1656652180000|2022-07-01 05:09:40|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656652200000|2022-07-01 05:10:00|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1656652260000|2022-07-01 05:11:00|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1656652300000|2022-07-01 05:11:40|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1656652330000|2022-07-01 05:12:10|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656652390000|2022-07-01 05:13:10|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1656652420000|2022-07-01 05:13:40|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656652450000|2022-07-01 05:14:10|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1656652470000|2022-07-01 05:14:30|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656652500000|2022-07-01 05:15:00|29.68|29.38|29.66|29.36|29.68|29.38|29.66|29.36|0
1656652540000|2022-07-01 05:15:40|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656652570000|2022-07-01 05:16:10|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1656652720000|2022-07-01 05:18:40|29.69|29.44|29.7|29.4|29.7|29.44|29.69|29.4|0
1656652780000|2022-07-01 05:19:40|29.69|29.44|29.7|29.4|29.7|29.44|29.69|29.4|0
1656652810000|2022-07-01 05:20:10|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|0
1656652820000|2022-07-01 05:20:20|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656652850000|2022-07-01 05:20:50|29.69|29.44|29.7|29.4|29.7|29.44|29.69|29.4|0
1656652890000|2022-07-01 05:21:30|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|0
1656652910000|2022-07-01 05:21:50|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656653040000|2022-07-01 05:24:00|29.69|29.44|29.63|29.55|29.7|29.55|29.63|29.44|0
1656653060000|2022-07-01 05:24:20|29.73|29.48|29.73|29.43|29.73|29.48|29.71|29.41|9
1656653070000|2022-07-01 05:24:30|29.71|29.41|29.73|29.43|29.73|29.43|29.71|29.41|0
1656653090000|2022-07-01 05:24:50|||||||||3
1656653120000|2022-07-01 05:25:20|29.71|29.41|29.71|29.41|29.73|29.43|29.71|29.41|0
1656653130000|2022-07-01 05:25:30|29.73|29.43|29.71|29.41|29.73|29.43|29.71|29.41|0
1656653170000|2022-07-01 05:26:10|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656653270000|2022-07-01 05:27:50|||||||||1
1656653460000|2022-07-01 05:31:00|29.71|29.41|29.71|29.41|29.71|29.41|29.71|29.41|0
1656653470000|2022-07-01 05:31:10|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656653510000|2022-07-01 05:31:50|29.71|29.41|29.7|29.4|29.71|29.41|29.7|29.4|0
1656653550000|2022-07-01 05:32:30|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656653560000|2022-07-01 05:32:40|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1656653640000|2022-07-01 05:34:00|29.71|29.41|29.71|29.41|29.71|29.41|29.71|29.41|0
1656653800000|2022-07-01 05:36:40|29.7|29.4|29.71|29.41|29.71|29.41|29.7|29.4|0
1656653810000|2022-07-01 05:36:50|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656653820000|2022-07-01 05:37:00|29.71|29.41|29.71|29.41|29.71|29.41|29.71|29.41|0
1656653830000|2022-07-01 05:37:10|29.7|29.4|29.69|29.39|29.7|29.4|29.69|29.39|0
1656653840000|2022-07-01 05:37:20|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656653850000|2022-07-01 05:37:30|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656653860000|2022-07-01 05:37:40|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656653870000|2022-07-01 05:37:50|29.69|29.39|29.69|29.39|29.7|29.4|29.69|29.39|0
1656653880000|2022-07-01 05:38:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656653890000|2022-07-01 05:38:10|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656653900000|2022-07-01 05:38:20|29.7|29.4|29.69|29.39|29.7|29.4|29.69|29.39|0
1656653910000|2022-07-01 05:38:30|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656653940000|2022-07-01 05:39:00|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1656654000000|2022-07-01 05:40:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656654010000|2022-07-01 05:40:10|29.68|29.38|29.7|29.4|29.7|29.4|29.68|29.38|0
1656654020000|2022-07-01 05:40:20|29.69|29.39|29.69|29.39|29.7|29.4|29.69|29.39|0
1656654040000|2022-07-01 05:40:40|29.7|29.4|29.69|29.39|29.7|29.4|29.69|29.39|0
1656654050000|2022-07-01 05:40:50|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656654060000|2022-07-01 05:41:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656654070000|2022-07-01 05:41:10|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656654080000|2022-07-01 05:41:20|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1656654090000|2022-07-01 05:41:30|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656654150000|2022-07-01 05:42:30|29.7|29.4|29.69|29.39|29.7|29.4|29.69|29.39|0
1656654160000|2022-07-01 05:42:40|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656654180000|2022-07-01 05:43:00|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1656654200000|2022-07-01 05:43:20|29.69|29.39|29.7|29.4|29.7|29.4|29.68|29.38|0
1656654210000|2022-07-01 05:43:30|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1656654260000|2022-07-01 05:44:20|29.69|29.39|29.7|29.4|29.7|29.4|29.69|29.39|0
1656654300000|2022-07-01 05:45:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656654310000|2022-07-01 05:45:10|29.7|29.4|29.68|29.38|29.7|29.4|29.68|29.38|0
1656654320000|2022-07-01 05:45:20|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656654330000|2022-07-01 05:45:30|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656654370000|2022-07-01 05:46:10|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656654390000|2022-07-01 05:46:30|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1656654500000|2022-07-01 05:48:20|29.68|29.38|29.66|29.36|29.68|29.38|29.66|29.36|0
1656654510000|2022-07-01 05:48:30|29.68|29.38|29.69|29.39|29.69|29.39|29.66|29.36|0
1656654530000|2022-07-01 05:48:50|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656654540000|2022-07-01 05:49:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656654670000|2022-07-01 05:51:10|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656654690000|2022-07-01 05:51:30|29.69|29.39|29.68|29.38|29.69|29.39|29.68|29.38|0
1656654700000|2022-07-01 05:51:40|29.69|29.39|29.68|29.38|29.69|29.39|29.68|29.38|0
1656654710000|2022-07-01 05:51:50|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656654840000|2022-07-01 05:54:00|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1656654850000|2022-07-01 05:54:10|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656654920000|2022-07-01 05:55:20|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656654930000|2022-07-01 05:55:30|29.69|29.39|29.66|29.36|29.69|29.39|29.66|29.36|0
1656654940000|2022-07-01 05:55:40|29.68|29.38|29.66|29.36|29.68|29.38|29.66|29.36|0
1656654980000|2022-07-01 05:56:20|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656654990000|2022-07-01 05:56:30|29.66|29.36|29.68|29.38|29.68|29.38|29.66|29.36|0
1656655000000|2022-07-01 05:56:40|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656655010000|2022-07-01 05:56:50|29.68|29.38|29.68|29.38|29.68|29.38|29.66|29.36|0
1656655090000|2022-07-01 05:58:10|29.66|29.36|29.68|29.38|29.68|29.38|29.66|29.36|0
1656655100000|2022-07-01 05:58:20|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1656655110000|2022-07-01 05:58:30|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1656655140000|2022-07-01 05:59:00|29.69|29.39|29.69|29.39|29.69|29.39|29.69|29.39|0
1656655160000|2022-07-01 05:59:20|29.68|29.38|29.69|29.39|29.69|29.39|29.68|29.38|0
1656655200000|2022-07-01 06:00:00|29.7|29.4|29.71|29.41|29.71|29.41|29.7|29.4|0
1656655210000|2022-07-01 06:00:10|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|14
1656655220000|2022-07-01 06:00:20|||||||||2
1656655240000|2022-07-01 06:00:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|4
1656655250000|2022-07-01 06:00:50|29.68|29.6|29.68|29.6|29.68|29.6|29.67|29.59|0
1656655260000|2022-07-01 06:01:00|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1656655270000|2022-07-01 06:01:10|29.68|29.6|29.74|29.66|29.74|29.66|29.67|29.59|4
1656655290000|2022-07-01 06:01:30|29.73|29.65|29.73|29.65|29.73|29.65|29.73|29.65|4
1656655320000|2022-07-01 06:02:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1656655330000|2022-07-01 06:02:10|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|5
1656655340000|2022-07-01 06:02:20|29.67|29.59|29.67|29.59|29.69|29.61|29.65|29.57|13
1656655350000|2022-07-01 06:02:30|||||||||1
1656655360000|2022-07-01 06:02:40|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|3
1656655370000|2022-07-01 06:02:50|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1656655380000|2022-07-01 06:03:00|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|3
1656655390000|2022-07-01 06:03:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|4
1656655400000|2022-07-01 06:03:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1656655420000|2022-07-01 06:03:40|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|1
1656655430000|2022-07-01 06:03:50|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|2
1656655440000|2022-07-01 06:04:00|29.67|29.59|29.72|29.64|29.72|29.64|29.67|29.59|1
1656655450000|2022-07-01 06:04:10|29.74|29.66|29.73|29.65|29.74|29.66|29.72|29.64|32
1656655460000|2022-07-01 06:04:20|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|0
1656655470000|2022-07-01 06:04:30|29.73|29.65|29.69|29.61|29.73|29.65|29.68|29.6|8
1656655480000|2022-07-01 06:04:40|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|1
1656655500000|2022-07-01 06:05:00|29.65|29.57|29.69|29.61|29.69|29.61|29.65|29.57|4
1656655510000|2022-07-01 06:05:10|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|0
1656655520000|2022-07-01 06:05:20|29.67|29.59|29.68|29.6|29.68|29.6|29.65|29.57|2
1656655530000|2022-07-01 06:05:30|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|1
1656655540000|2022-07-01 06:05:40|29.7|29.62|29.72|29.64|29.72|29.64|29.69|29.61|2
1656655550000|2022-07-01 06:05:50|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|1
1656655560000|2022-07-01 06:06:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1656655580000|2022-07-01 06:06:20|29.73|29.65|29.77|29.69|29.77|29.69|29.72|29.64|36
1656655590000|2022-07-01 06:06:30|29.78|29.7|29.79|29.71|29.83|29.75|29.78|29.7|0
1656655600000|2022-07-01 06:06:40|29.77|29.69|29.79|29.71|29.79|29.71|29.77|29.69|12
1656655610000|2022-07-01 06:06:50|||||||||1
1656655620000|2022-07-01 06:07:00|29.82|29.74|29.82|29.74|29.82|29.74|29.8|29.72|0
1656655630000|2022-07-01 06:07:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1656655640000|2022-07-01 06:07:20|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1656655650000|2022-07-01 06:07:30|29.84|29.76|29.84|29.76|29.84|29.76|29.82|29.74|0
1656655660000|2022-07-01 06:07:40|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1656655690000|2022-07-01 06:08:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1656655700000|2022-07-01 06:08:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1656655720000|2022-07-01 06:08:40|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|0
1656655740000|2022-07-01 06:09:00|||||||||2
1656655790000|2022-07-01 06:09:50|||||||||1
1656655870000|2022-07-01 06:11:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|7
1656655880000|2022-07-01 06:11:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1656655920000|2022-07-01 06:12:00|||||||||7
1656655940000|2022-07-01 06:12:20|29.8|29.72|29.77|29.69|29.82|29.74|29.77|29.69|8
1656655960000|2022-07-01 06:12:40|||||||||2
1656655970000|2022-07-01 06:12:50|29.79|29.71|29.77|29.69|29.79|29.71|29.77|29.69|0
1656655990000|2022-07-01 06:13:10|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|18
1656656000000|2022-07-01 06:13:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1656656010000|2022-07-01 06:13:30|||||||||11
1656656050000|2022-07-01 06:14:10|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|6
1656656060000|2022-07-01 06:14:20|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|1
1656656070000|2022-07-01 06:14:30|29.73|29.65|29.77|29.69|29.77|29.69|29.73|29.65|1
1656656090000|2022-07-01 06:14:50|29.74|29.66|29.74|29.66|29.77|29.69|29.74|29.66|5
1656656100000|2022-07-01 06:15:00|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|0
1656656120000|2022-07-01 06:15:20|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|3
1656656130000|2022-07-01 06:15:30|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|10
1656656140000|2022-07-01 06:15:40|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|1
1656656150000|2022-07-01 06:15:50|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|0
1656656160000|2022-07-01 06:16:00|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|3
1656656170000|2022-07-01 06:16:10|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1656656180000|2022-07-01 06:16:20|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|1
1656656190000|2022-07-01 06:16:30|29.79|29.71|29.78|29.7|29.79|29.71|29.78|29.7|1
1656656220000|2022-07-01 06:17:00|29.77|29.69|29.78|29.7|29.78|29.7|29.77|29.69|0
1656656240000|2022-07-01 06:17:20|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1656656270000|2022-07-01 06:17:50|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|5
1656656280000|2022-07-01 06:18:00|29.79|29.71|29.8|29.72|29.8|29.72|29.79|29.71|0
1656656320000|2022-07-01 06:18:40|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1656656360000|2022-07-01 06:19:20|29.8|29.72|29.79|29.71|29.8|29.72|29.79|29.71|3
1656656430000|2022-07-01 06:20:30|||||||||6
1656656440000|2022-07-01 06:20:40|||||||||1
1656656450000|2022-07-01 06:20:50|||||||||1
1656656460000|2022-07-01 06:21:00|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|2
1656656470000|2022-07-01 06:21:10|||||||||1
1656656490000|2022-07-01 06:21:30|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|1
1656656530000|2022-07-01 06:22:10|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|2
1656656540000|2022-07-01 06:22:20|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|2
1656656580000|2022-07-01 06:23:00|29.73|29.65|29.74|29.66|29.74|29.66|29.72|29.64|22
1656656660000|2022-07-01 06:24:20|||||||||10
1656656670000|2022-07-01 06:24:30|29.73|29.65|29.74|29.66|29.74|29.66|29.72|29.64|13
1656656810000|2022-07-01 06:26:50|||||||||4
1656656820000|2022-07-01 06:27:00|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|2
1656656830000|2022-07-01 06:27:10|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1656656840000|2022-07-01 06:27:20|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1656656850000|2022-07-01 06:27:30|29.72|29.64|29.73|29.65|29.73|29.65|29.72|29.64|0
1656656860000|2022-07-01 06:27:40|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1656656870000|2022-07-01 06:27:50|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|0
1656656890000|2022-07-01 06:28:10|29.67|29.59|29.64|29.56|29.68|29.6|29.64|29.56|8
1656656960000|2022-07-01 06:29:20|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|1
1656656990000|2022-07-01 06:29:50|29.63|29.55|29.62|29.54|29.64|29.56|29.62|29.54|4
1656657000000|2022-07-01 06:30:00|29.63|29.55|29.69|29.61|29.69|29.61|29.63|29.55|39
1656657010000|2022-07-01 06:30:10|||||||||38
1656657040000|2022-07-01 06:30:40|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|9
1656657160000|2022-07-01 06:32:40|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|7
1656657590000|2022-07-01 06:39:50|||||||||8
1656657690000|2022-07-01 06:41:30|29.7|29.62|29.73|29.65|29.73|29.65|29.7|29.62|16
1656657700000|2022-07-01 06:41:40|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|2
1656657710000|2022-07-01 06:41:50|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|2
1656657720000|2022-07-01 06:42:00|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|1
1656657740000|2022-07-01 06:42:20|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1656657750000|2022-07-01 06:42:30|29.73|29.65|29.72|29.64|29.73|29.65|29.72|29.64|12
1656657770000|2022-07-01 06:42:50|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|2
1656657780000|2022-07-01 06:43:00|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1656657790000|2022-07-01 06:43:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|0
1656657800000|2022-07-01 06:43:20|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|0
1656657810000|2022-07-01 06:43:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1656657840000|2022-07-01 06:44:00|29.73|29.65|29.73|29.65|29.73|29.65|29.72|29.64|0
1656657850000|2022-07-01 06:44:10|29.72|29.64|29.72|29.64|29.73|29.65|29.72|29.64|0
1656657860000|2022-07-01 06:44:20|29.74|29.66|29.74|29.66|29.74|29.66|29.73|29.65|0
1656657910000|2022-07-01 06:45:10|29.73|29.65|29.74|29.66|29.74|29.66|29.73|29.65|0
1656658080000|2022-07-01 06:48:00|29.77|29.69|29.75|29.67|29.77|29.69|29.75|29.67|12
1656658090000|2022-07-01 06:48:10|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1656658110000|2022-07-01 06:48:30|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1656658120000|2022-07-01 06:48:40|29.8|29.72|29.8|29.72|29.82|29.74|29.8|29.72|4
1656658130000|2022-07-01 06:48:50|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|10
1656658150000|2022-07-01 06:49:10|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|0
1656658190000|2022-07-01 06:49:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1656658210000|2022-07-01 06:50:10|||||||||5
1656658230000|2022-07-01 06:50:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1656658260000|2022-07-01 06:51:00|29.78|29.7|29.78|29.7|29.79|29.71|29.78|29.7|0
1656658280000|2022-07-01 06:51:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|1
1656658300000|2022-07-01 06:51:40|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1656658430000|2022-07-01 06:53:50|29.75|29.67|29.74|29.66|29.75|29.67|29.74|29.66|0
1656658500000|2022-07-01 06:55:00|29.75|29.67|29.75|29.67|29.77|29.69|29.75|29.67|0
1656658520000|2022-07-01 06:55:20|29.74|29.66|29.74|29.66|29.74|29.66|29.74|29.66|0
1656658680000|2022-07-01 06:58:00|||||||||1
1656658710000|2022-07-01 06:58:30|29.72|29.64|29.72|29.64|29.73|29.65|29.69|29.61|4
1656658720000|2022-07-01 06:58:40|29.7|29.62|29.69|29.61|29.7|29.62|29.69|29.61|0
1656658730000|2022-07-01 06:58:50|29.7|29.62|29.69|29.61|29.73|29.65|29.69|29.61|0
1656658790000|2022-07-01 06:59:50|29.72|29.64|29.74|29.66|29.74|29.66|29.72|29.64|0
1656658800000|2022-07-01 07:00:00|29.73|29.65|29.74|29.66|29.75|29.67|29.73|29.65|8
1656658810000|2022-07-01 07:00:10|29.75|29.67|29.75|29.67|29.79|29.71|29.74|29.66|9
1656658820000|2022-07-01 07:00:20|29.78|29.7|29.79|29.71|29.79|29.71|29.77|29.69|1
1656658830000|2022-07-01 07:00:30|29.8|29.72|29.84|29.76|29.85|29.77|29.8|29.72|1
1656658840000|2022-07-01 07:00:40|29.85|29.77|29.85|29.77|29.87|29.79|29.85|29.77|1
1656658850000|2022-07-01 07:00:50|29.87|29.79|29.87|29.79|29.87|29.79|29.85|29.77|0
1656658860000|2022-07-01 07:01:00|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|20
1656658870000|2022-07-01 07:01:10|29.88|29.8|29.92|29.84|29.92|29.84|29.87|29.79|14
1656658880000|2022-07-01 07:01:20|29.93|29.85|29.95|29.87|29.95|29.87|29.93|29.85|15
1656658890000|2022-07-01 07:01:30|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|17
1656658900000|2022-07-01 07:01:40|||||||||2
1656658910000|2022-07-01 07:01:50|29.98|29.9|29.97|29.89|29.99|29.91|29.97|29.89|23
1656658920000|2022-07-01 07:02:00|29.95|29.87|29.92|29.84|29.95|29.87|29.92|29.84|3
1656658930000|2022-07-01 07:02:10|29.93|29.85|29.93|29.85|29.93|29.85|29.92|29.84|1
1656658940000|2022-07-01 07:02:20|29.95|29.87|29.97|29.89|29.97|29.89|29.93|29.85|2
1656658950000|2022-07-01 07:02:30|29.98|29.9|29.97|29.89|30|29.92|29.97|29.89|9
1656658960000|2022-07-01 07:02:40|29.98|29.9|30|29.92|30|29.92|29.98|29.9|4
1656658970000|2022-07-01 07:02:50|29.99|29.91|29.99|29.91|30|29.92|29.98|29.9|3
1656658980000|2022-07-01 07:03:00|30|29.92|29.97|29.89|30|29.92|29.97|29.89|7
1656659010000|2022-07-01 07:03:30|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|4
1656659040000|2022-07-01 07:04:00|29.95|29.87|29.97|29.89|29.97|29.89|29.95|29.87|6
1656659050000|2022-07-01 07:04:10|29.94|29.86|29.93|29.85|29.97|29.89|29.92|29.84|5
1656659060000|2022-07-01 07:04:20|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|8
1656659070000|2022-07-01 07:04:30|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|2
1656659080000|2022-07-01 07:04:40|29.97|29.89|29.94|29.86|29.97|29.89|29.94|29.86|2
1656659090000|2022-07-01 07:04:50|29.95|29.87|29.94|29.86|29.97|29.89|29.94|29.86|2
1656659100000|2022-07-01 07:05:00|29.93|29.85|29.92|29.84|29.93|29.85|29.92|29.84|7
1656659110000|2022-07-01 07:05:10|29.93|29.85|29.89|29.81|29.93|29.85|29.89|29.81|31
1656659130000|2022-07-01 07:05:30|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|8
1656659140000|2022-07-01 07:05:40|29.9|29.82|29.92|29.84|29.92|29.84|29.9|29.82|14
1656659160000|2022-07-01 07:06:00|29.93|29.85|29.94|29.86|29.97|29.89|29.93|29.85|10
1656659170000|2022-07-01 07:06:10|29.93|29.85|29.9|29.82|29.94|29.86|29.89|29.81|7
1656659180000|2022-07-01 07:06:20|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1656659190000|2022-07-01 07:06:30|29.9|29.82|29.89|29.81|29.92|29.84|29.89|29.81|2
1656659220000|2022-07-01 07:07:00|||||||||3
1656659240000|2022-07-01 07:07:20|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|106
1656659250000|2022-07-01 07:07:30|29.85|29.77|29.89|29.81|29.89|29.81|29.85|29.77|1
1656659260000|2022-07-01 07:07:40|29.87|29.79|29.87|29.79|29.87|29.79|29.84|29.76|1
1656659270000|2022-07-01 07:07:50|29.85|29.77|29.84|29.76|29.87|29.79|29.84|29.76|16
1656659280000|2022-07-01 07:08:00|29.8|29.72|29.82|29.74|29.82|29.74|29.79|29.71|19
1656659290000|2022-07-01 07:08:10|29.8|29.72|29.8|29.72|29.82|29.74|29.77|29.69|56
1656659300000|2022-07-01 07:08:20|29.82|29.74|29.79|29.71|29.82|29.74|29.77|29.69|20
1656659310000|2022-07-01 07:08:30|29.78|29.7|29.79|29.71|29.8|29.72|29.77|29.69|13
1656659320000|2022-07-01 07:08:40|29.8|29.72|29.79|29.71|29.82|29.74|29.77|29.69|11
1656659330000|2022-07-01 07:08:50|29.78|29.7|29.78|29.7|29.78|29.7|29.77|29.69|3
1656659340000|2022-07-01 07:09:00|29.79|29.71|29.79|29.71|29.8|29.72|29.78|29.7|9
1656659350000|2022-07-01 07:09:10|29.8|29.72|29.82|29.74|29.82|29.74|29.79|29.71|0
1656659370000|2022-07-01 07:09:30|||||||||8
1656659390000|2022-07-01 07:09:50|29.8|29.72|29.78|29.7|29.82|29.74|29.77|29.69|8
1656659400000|2022-07-01 07:10:00|29.79|29.71|29.82|29.74|29.82|29.74|29.77|29.69|6
1656659440000|2022-07-01 07:10:40|29.84|29.76|29.85|29.77|29.87|29.79|29.82|29.74|42
1656659450000|2022-07-01 07:10:50|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|3
1656659470000|2022-07-01 07:11:10|29.8|29.72|29.82|29.74|29.82|29.74|29.79|29.71|11
1656659480000|2022-07-01 07:11:20|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|13
1656659490000|2022-07-01 07:11:30|29.88|29.8|29.89|29.81|29.9|29.82|29.88|29.8|15
1656659510000|2022-07-01 07:11:50|29.9|29.82|29.88|29.8|29.9|29.82|29.87|29.79|22
1656659520000|2022-07-01 07:12:00|29.89|29.81|29.89|29.81|29.89|29.81|29.87|29.79|2
1656659530000|2022-07-01 07:12:10|29.87|29.79|29.87|29.79|29.89|29.81|29.87|29.79|6
1656659540000|2022-07-01 07:12:20|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1656659550000|2022-07-01 07:12:30|29.89|29.81|29.87|29.79|29.9|29.82|29.87|29.79|8
1656659560000|2022-07-01 07:12:40|29.88|29.8|29.82|29.74|29.89|29.81|29.82|29.74|14
1656659570000|2022-07-01 07:12:50|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|7
1656659580000|2022-07-01 07:13:00|29.83|29.75|29.82|29.74|29.83|29.75|29.82|29.74|6
1656659590000|2022-07-01 07:13:10|||||||||1
1656659610000|2022-07-01 07:13:30|29.83|29.75|29.82|29.74|29.84|29.76|29.82|29.74|0
1656659630000|2022-07-01 07:13:50|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|2
1656659640000|2022-07-01 07:14:00|29.82|29.74|29.82|29.74|29.84|29.76|29.82|29.74|5
1656659650000|2022-07-01 07:14:10|29.84|29.76|29.84|29.76|29.85|29.77|29.84|29.76|3
1656659660000|2022-07-01 07:14:20|29.85|29.77|29.87|29.79|29.87|29.79|29.83|29.75|3
1656659680000|2022-07-01 07:14:40|29.88|29.8|29.89|29.81|29.89|29.81|29.87|29.79|9
1656659690000|2022-07-01 07:14:50|29.88|29.8|29.87|29.79|29.89|29.81|29.87|29.79|8
1656659700000|2022-07-01 07:15:00|29.83|29.75|29.87|29.79|29.87|29.79|29.82|29.74|33
1656659710000|2022-07-01 07:15:10|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|14
1656659720000|2022-07-01 07:15:20|||||||||50
1656659730000|2022-07-01 07:15:30|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|0
1656659750000|2022-07-01 07:15:50|29.93|29.85|29.97|29.89|29.97|29.89|29.93|29.85|37
1656659760000|2022-07-01 07:16:00|29.98|29.9|29.97|29.89|29.98|29.9|29.97|29.89|2
1656659770000|2022-07-01 07:16:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|0
1656659780000|2022-07-01 07:16:20|||||||||2
1656659790000|2022-07-01 07:16:30|29.93|29.85|29.92|29.84|29.93|29.85|29.89|29.81|2
1656659800000|2022-07-01 07:16:40|29.9|29.82|29.89|29.81|29.92|29.84|29.89|29.81|0
1656659810000|2022-07-01 07:16:50|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|10
1656659820000|2022-07-01 07:17:00|29.84|29.76|29.87|29.79|29.87|29.79|29.84|29.76|24
1656659830000|2022-07-01 07:17:10|29.88|29.8|29.87|29.79|29.88|29.8|29.87|29.79|0
1656659840000|2022-07-01 07:17:20|29.88|29.8|29.92|29.84|29.92|29.84|29.88|29.8|0
1656659850000|2022-07-01 07:17:30|29.93|29.85|29.92|29.84|29.94|29.86|29.92|29.84|10
1656659860000|2022-07-01 07:17:40|29.9|29.82|29.9|29.82|29.92|29.84|29.89|29.81|0
1656659870000|2022-07-01 07:17:50|29.92|29.84|29.92|29.84|29.92|29.84|29.9|29.82|0
1656659880000|2022-07-01 07:18:00|29.87|29.79|29.89|29.81|29.9|29.82|29.87|29.79|21
1656659890000|2022-07-01 07:18:10|29.9|29.82|29.89|29.81|29.92|29.84|29.89|29.81|2
1656659900000|2022-07-01 07:18:20|29.87|29.79|29.87|29.79|29.87|29.79|29.87|29.79|0
1656659910000|2022-07-01 07:18:30|29.9|29.82|29.92|29.84|29.92|29.84|29.87|29.79|22
1656659930000|2022-07-01 07:18:50|29.93|29.85|29.93|29.85|29.93|29.85|29.92|29.84|0
1656659940000|2022-07-01 07:19:00|29.94|29.86|29.92|29.84|29.94|29.86|29.92|29.84|4
1656659970000|2022-07-01 07:19:30|||||||||5
1656659980000|2022-07-01 07:19:40|29.89|29.81|29.87|29.79|29.89|29.81|29.87|29.79|10
1656659990000|2022-07-01 07:19:50|29.84|29.76|29.83|29.75|29.87|29.79|29.82|29.74|29
1656660000000|2022-07-01 07:20:00|29.82|29.74|29.87|29.79|29.87|29.79|29.82|29.74|4
1656660020000|2022-07-01 07:20:20|29.84|29.76|29.83|29.75|29.84|29.76|29.83|29.75|9
1656660030000|2022-07-01 07:20:30|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|0
1656660040000|2022-07-01 07:20:40|29.84|29.76|29.83|29.75|29.87|29.79|29.82|29.74|3
1656660050000|2022-07-01 07:20:50|29.84|29.76|29.83|29.75|29.87|29.79|29.82|29.74|1
1656660060000|2022-07-01 07:21:00|29.85|29.77|29.87|29.79|29.87|29.79|29.84|29.76|1
1656660070000|2022-07-01 07:21:10|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|2
1656660090000|2022-07-01 07:21:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1656660100000|2022-07-01 07:21:40|29.82|29.74|29.79|29.71|29.82|29.74|29.79|29.71|0
1656660110000|2022-07-01 07:21:50|29.78|29.7|29.79|29.71|29.79|29.71|29.77|29.69|1
1656660120000|2022-07-01 07:22:00|29.8|29.72|29.77|29.69|29.8|29.72|29.77|29.69|0
1656660130000|2022-07-01 07:22:10|29.75|29.67|29.75|29.67|29.77|29.69|29.74|29.66|9
1656660140000|2022-07-01 07:22:20|29.74|29.66|29.75|29.67|29.77|29.69|29.74|29.66|0
1656660150000|2022-07-01 07:22:30|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|0
1656660160000|2022-07-01 07:22:40|29.77|29.69|29.75|29.67|29.77|29.69|29.74|29.66|16
1656660170000|2022-07-01 07:22:50|29.77|29.69|29.74|29.66|29.77|29.69|29.74|29.66|0
1656660180000|2022-07-01 07:23:00|29.75|29.67|29.74|29.66|29.75|29.67|29.72|29.64|0
1656660190000|2022-07-01 07:23:10|29.72|29.64|29.75|29.67|29.77|29.69|29.72|29.64|2
1656660200000|2022-07-01 07:23:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1656660210000|2022-07-01 07:23:30|||||||||6
1656660220000|2022-07-01 07:23:40|29.75|29.67|29.72|29.64|29.77|29.69|29.72|29.64|0
1656660240000|2022-07-01 07:24:00|29.69|29.61|29.7|29.62|29.7|29.62|29.69|29.61|8
1656660250000|2022-07-01 07:24:10|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|1
1656660260000|2022-07-01 07:24:20|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1656660280000|2022-07-01 07:24:40|29.65|29.57|29.59|29.51|29.65|29.57|29.58|29.5|12
1656660290000|2022-07-01 07:24:50|29.58|29.5|29.59|29.51|29.6|29.52|29.58|29.5|2
1656660300000|2022-07-01 07:25:00|29.6|29.52|29.59|29.51|29.6|29.52|29.58|29.5|0
1656660310000|2022-07-01 07:25:10|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|15
1656660320000|2022-07-01 07:25:20|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1656660330000|2022-07-01 07:25:30|29.52|29.44|29.54|29.46|29.54|29.46|29.49|29.41|56
1656660350000|2022-07-01 07:25:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|53
1656660360000|2022-07-01 07:26:00|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|26
1656660370000|2022-07-01 07:26:10|29.59|29.51|29.62|29.54|29.64|29.56|29.59|29.51|10
1656660380000|2022-07-01 07:26:20|29.64|29.56|29.63|29.55|29.64|29.56|29.62|29.54|0
1656660390000|2022-07-01 07:26:30|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|2
1656660400000|2022-07-01 07:26:40|29.59|29.51|29.59|29.51|29.59|29.51|29.57|29.49|31
1656660410000|2022-07-01 07:26:50|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|4
1656660420000|2022-07-01 07:27:00|29.55|29.47|29.57|29.49|29.58|29.5|29.55|29.47|0
1656660430000|2022-07-01 07:27:10|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|0
1656660450000|2022-07-01 07:27:30|29.55|29.47|29.54|29.46|29.59|29.51|29.54|29.46|2
1656660460000|2022-07-01 07:27:40|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1656660470000|2022-07-01 07:27:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1656660480000|2022-07-01 07:28:00|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|0
1656660490000|2022-07-01 07:28:10|29.57|29.49|29.59|29.51|29.59|29.51|29.55|29.47|2
1656660500000|2022-07-01 07:28:20|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1656660520000|2022-07-01 07:28:40|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|3
1656660540000|2022-07-01 07:29:00|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|35
1656660550000|2022-07-01 07:29:10|29.6|29.52|29.62|29.54|29.63|29.55|29.6|29.52|44
1656660560000|2022-07-01 07:29:20|29.63|29.55|29.63|29.55|29.64|29.56|29.62|29.54|0
1656660570000|2022-07-01 07:29:30|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|0
1656660580000|2022-07-01 07:29:40|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|20
1656660610000|2022-07-01 07:30:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|40
1656660620000|2022-07-01 07:30:20|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|49
1656660630000|2022-07-01 07:30:30|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1656660640000|2022-07-01 07:30:40|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|15
1656660650000|2022-07-01 07:30:50|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|0
1656660670000|2022-07-01 07:31:10|29.5|29.42|29.52|29.44|29.53|29.45|29.5|29.42|30
1656660680000|2022-07-01 07:31:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1656660690000|2022-07-01 07:31:30|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|38
1656660700000|2022-07-01 07:31:40|29.44|29.36|29.44|29.36|29.45|29.37|29.44|29.36|0
1656660710000|2022-07-01 07:31:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|37
1656660720000|2022-07-01 07:32:00|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|35
1656660740000|2022-07-01 07:32:20|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|31
1656660750000|2022-07-01 07:32:30|29.43|29.35|29.44|29.36|29.44|29.36|29.42|29.34|8
1656660760000|2022-07-01 07:32:40|29.43|29.35|29.44|29.36|29.44|29.36|29.42|29.34|5
1656660770000|2022-07-01 07:32:50|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|14
1656660780000|2022-07-01 07:33:00|29.47|29.39|29.44|29.36|29.49|29.41|29.44|29.36|71
1656660790000|2022-07-01 07:33:10|29.47|29.39|29.49|29.41|29.49|29.41|29.44|29.36|65
1656660800000|2022-07-01 07:33:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|2
1656660810000|2022-07-01 07:33:30|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|0
1656660850000|2022-07-01 07:34:10|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1656660880000|2022-07-01 07:34:40|29.44|29.36|29.44|29.36|29.47|29.39|29.44|29.36|42
1656660900000|2022-07-01 07:35:00|29.45|29.37|29.44|29.36|29.49|29.41|29.44|29.36|28
1656660910000|2022-07-01 07:35:10|29.45|29.37|29.44|29.36|29.47|29.39|29.44|29.36|0
1656660920000|2022-07-01 07:35:20|29.45|29.37|29.45|29.37|29.47|29.39|29.44|29.36|0
1656660930000|2022-07-01 07:35:30|29.47|29.39|29.45|29.37|29.47|29.39|29.44|29.36|0
1656660940000|2022-07-01 07:35:40|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|13
1656660950000|2022-07-01 07:35:50|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|14
1656660980000|2022-07-01 07:36:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|73
1656660990000|2022-07-01 07:36:30|29.53|29.45|29.49|29.41|29.53|29.45|29.49|29.41|0
1656661000000|2022-07-01 07:36:40|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|2
1656661010000|2022-07-01 07:36:50|29.5|29.42|29.5|29.42|29.53|29.45|29.5|29.42|0
1656661020000|2022-07-01 07:37:00|29.49|29.41|29.49|29.41|29.49|29.41|29.48|29.4|78
1656661040000|2022-07-01 07:37:20|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|9
1656661050000|2022-07-01 07:37:30|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|16
1656661060000|2022-07-01 07:37:40|29.47|29.39|29.47|29.39|29.48|29.4|29.47|29.39|0
1656661070000|2022-07-01 07:37:50|29.48|29.4|29.49|29.41|29.49|29.41|29.47|29.39|0
1656661080000|2022-07-01 07:38:00|29.48|29.4|29.47|29.39|29.49|29.41|29.47|29.39|0
1656661090000|2022-07-01 07:38:10|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|0
1656661100000|2022-07-01 07:38:20|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1656661120000|2022-07-01 07:38:40|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1656661140000|2022-07-01 07:39:00|||||||||20
1656661160000|2022-07-01 07:39:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1656661170000|2022-07-01 07:39:30|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|5
1656661180000|2022-07-01 07:39:40|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|2
1656661190000|2022-07-01 07:39:50|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1656661200000|2022-07-01 07:40:00|29.48|29.4|29.49|29.41|29.49|29.41|29.47|29.39|0
1656661220000|2022-07-01 07:40:20|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|5
1656661240000|2022-07-01 07:40:40|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|0
1656661250000|2022-07-01 07:40:50|29.5|29.42|29.49|29.41|29.52|29.44|29.49|29.41|4
1656661290000|2022-07-01 07:41:30|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|5
1656661300000|2022-07-01 07:41:40|29.48|29.4|29.49|29.41|29.49|29.41|29.47|29.39|3
1656661310000|2022-07-01 07:41:50|29.48|29.4|29.49|29.41|29.49|29.41|29.47|29.39|0
1656661320000|2022-07-01 07:42:00|29.48|29.4|29.48|29.4|29.49|29.41|29.47|29.39|0
1656661330000|2022-07-01 07:42:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656661340000|2022-07-01 07:42:20|29.48|29.4|29.48|29.4|29.49|29.41|29.47|29.39|0
1656661350000|2022-07-01 07:42:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656661360000|2022-07-01 07:42:40|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|0
1656661390000|2022-07-01 07:43:10|29.48|29.4|29.47|29.39|29.49|29.41|29.47|29.39|4
1656661420000|2022-07-01 07:43:40|29.49|29.41|29.48|29.4|29.49|29.41|29.47|29.39|2
1656661430000|2022-07-01 07:43:50|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656661450000|2022-07-01 07:44:10|29.48|29.4|29.49|29.41|29.5|29.42|29.48|29.4|8
1656661460000|2022-07-01 07:44:20|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|30
1656661470000|2022-07-01 07:44:30|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|19
1656661510000|2022-07-01 07:45:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1656661520000|2022-07-01 07:45:20|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|50
1656661530000|2022-07-01 07:45:30|29.48|29.4|29.52|29.44|29.52|29.44|29.48|29.4|0
1656661540000|2022-07-01 07:45:40|29.49|29.41|29.53|29.45|29.53|29.45|29.49|29.41|5
1656661550000|2022-07-01 07:45:50|29.54|29.46|29.54|29.46|29.54|29.46|29.53|29.45|0
1656661580000|2022-07-01 07:46:20|29.53|29.45|29.47|29.39|29.53|29.45|29.47|29.39|8
1656661590000|2022-07-01 07:46:30|29.48|29.4|29.47|29.39|29.49|29.41|29.47|29.39|0
1656661600000|2022-07-01 07:46:40|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1656661610000|2022-07-01 07:46:50|29.48|29.4|29.52|29.44|29.52|29.44|29.48|29.4|0
1656661630000|2022-07-01 07:47:10|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1656661640000|2022-07-01 07:47:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|10
1656661680000|2022-07-01 07:48:00|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|93
1656661690000|2022-07-01 07:48:10|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656661700000|2022-07-01 07:48:20|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|2
1656661770000|2022-07-01 07:49:30|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1656661780000|2022-07-01 07:49:40|29.49|29.41|29.52|29.44|29.52|29.44|29.49|29.41|20
1656661790000|2022-07-01 07:49:50|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|6
1656661800000|2022-07-01 07:50:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1656661820000|2022-07-01 07:50:20|29.47|29.39|29.47|29.39|29.48|29.4|29.47|29.39|50
1656661850000|2022-07-01 07:50:50|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1656661860000|2022-07-01 07:51:00|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1656661870000|2022-07-01 07:51:10|29.47|29.39|29.5|29.42|29.52|29.44|29.47|29.39|8
1656661880000|2022-07-01 07:51:20|29.48|29.4|29.48|29.4|29.49|29.41|29.48|29.4|0
1656661890000|2022-07-01 07:51:30|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656661900000|2022-07-01 07:51:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1656661910000|2022-07-01 07:51:50|29.47|29.39|29.42|29.34|29.47|29.39|29.42|29.34|4
1656661920000|2022-07-01 07:52:00|29.43|29.35|29.43|29.35|29.43|29.35|29.42|29.34|0
1656661940000|2022-07-01 07:52:20|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1656661950000|2022-07-01 07:52:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656661970000|2022-07-01 07:52:50|29.43|29.35|29.45|29.37|29.45|29.37|29.43|29.35|0
1656661980000|2022-07-01 07:53:00|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656661990000|2022-07-01 07:53:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1656662000000|2022-07-01 07:53:20|29.47|29.39|29.45|29.37|29.47|29.39|29.44|29.36|0
1656662010000|2022-07-01 07:53:30|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|0
1656662020000|2022-07-01 07:53:40|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1656662030000|2022-07-01 07:53:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1656662040000|2022-07-01 07:54:00|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|6
1656662050000|2022-07-01 07:54:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1656662060000|2022-07-01 07:54:20|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|0
1656662070000|2022-07-01 07:54:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1656662080000|2022-07-01 07:54:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|7
1656662110000|2022-07-01 07:55:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1656662120000|2022-07-01 07:55:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1656662130000|2022-07-01 07:55:30|29.48|29.4|29.52|29.44|29.52|29.44|29.47|29.39|5
1656662150000|2022-07-01 07:55:50|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1656662160000|2022-07-01 07:56:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|2
1656662170000|2022-07-01 07:56:10|29.54|29.46|29.55|29.47|29.55|29.47|29.53|29.45|0
1656662180000|2022-07-01 07:56:20|29.54|29.46|29.53|29.45|29.54|29.46|29.52|29.44|4
1656662190000|2022-07-01 07:56:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656662200000|2022-07-01 07:56:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1656662210000|2022-07-01 07:56:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656662220000|2022-07-01 07:57:00|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1656662230000|2022-07-01 07:57:10|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1656662250000|2022-07-01 07:57:30|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1656662260000|2022-07-01 07:57:40|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|2
1656662270000|2022-07-01 07:57:50|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|0
1656662280000|2022-07-01 07:58:00|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1656662290000|2022-07-01 07:58:10|29.52|29.44|29.53|29.45|29.53|29.45|29.52|29.44|0
1656662310000|2022-07-01 07:58:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656662350000|2022-07-01 07:59:10|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|26
1656662390000|2022-07-01 07:59:50|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1656662400000|2022-07-01 08:00:00|29.55|29.47|29.5|29.42|29.55|29.47|29.49|29.41|27
1656662410000|2022-07-01 08:00:10|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|0
1656662420000|2022-07-01 08:00:20|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|3
1656662430000|2022-07-01 08:00:30|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1656662440000|2022-07-01 08:00:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|36
1656662450000|2022-07-01 08:00:50|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|11
1656662460000|2022-07-01 08:01:00|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|5
1656662470000|2022-07-01 08:01:10|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|3
1656662480000|2022-07-01 08:01:20|29.57|29.49|29.58|29.5|29.59|29.51|29.57|29.49|0
1656662490000|2022-07-01 08:01:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|4
1656662500000|2022-07-01 08:01:40|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1656662510000|2022-07-01 08:01:50|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|0
1656662520000|2022-07-01 08:02:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|8
1656662530000|2022-07-01 08:02:10|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|6
1656662540000|2022-07-01 08:02:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1656662550000|2022-07-01 08:02:30|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1656662560000|2022-07-01 08:02:40|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1656662570000|2022-07-01 08:02:50|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1656662580000|2022-07-01 08:03:00|29.64|29.56|29.64|29.56|29.65|29.57|29.63|29.55|10
1656662590000|2022-07-01 08:03:10|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1656662610000|2022-07-01 08:03:30|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|21
1656662620000|2022-07-01 08:03:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1656662630000|2022-07-01 08:03:50|29.63|29.55|29.64|29.56|29.64|29.56|29.62|29.54|22
1656662640000|2022-07-01 08:04:00|29.63|29.55|29.63|29.55|29.65|29.57|29.63|29.55|0
1656662650000|2022-07-01 08:04:10|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1656662670000|2022-07-01 08:04:30|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1656662680000|2022-07-01 08:04:40|29.65|29.57|29.65|29.57|29.65|29.57|29.64|29.56|0
1656662690000|2022-07-01 08:04:50|29.64|29.56|29.64|29.56|29.65|29.57|29.64|29.56|0
1656662700000|2022-07-01 08:05:00|29.65|29.57|29.64|29.56|29.67|29.59|29.64|29.56|3
1656662710000|2022-07-01 08:05:10|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1656662720000|2022-07-01 08:05:20|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1656662760000|2022-07-01 08:06:00|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|5
1656662770000|2022-07-01 08:06:10|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|2
1656662800000|2022-07-01 08:06:40|29.64|29.56|29.67|29.59|29.67|29.59|29.64|29.56|0
1656662810000|2022-07-01 08:06:50|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|38
1656662850000|2022-07-01 08:07:30|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|0
1656662860000|2022-07-01 08:07:40|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1656662880000|2022-07-01 08:08:00|29.7|29.62|29.68|29.6|29.7|29.62|29.67|29.59|28
1656662890000|2022-07-01 08:08:10|29.67|29.59|29.7|29.62|29.7|29.62|29.67|29.59|2
1656662900000|2022-07-01 08:08:20|29.72|29.64|29.7|29.62|29.72|29.64|29.68|29.6|0
1656662910000|2022-07-01 08:08:30|29.69|29.61|29.69|29.61|29.7|29.62|29.67|29.59|0
1656662920000|2022-07-01 08:08:40|29.68|29.6|29.67|29.59|29.7|29.62|29.67|29.59|0
1656662950000|2022-07-01 08:09:10|29.65|29.57|29.62|29.54|29.67|29.59|29.62|29.54|14
1656662960000|2022-07-01 08:09:20|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1656662970000|2022-07-01 08:09:30|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1656662980000|2022-07-01 08:09:40|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1656663020000|2022-07-01 08:10:20|29.59|29.51|29.59|29.51|29.62|29.54|29.59|29.51|30
1656663030000|2022-07-01 08:10:30|29.58|29.5|29.58|29.5|29.59|29.51|29.57|29.49|2
1656663040000|2022-07-01 08:10:40|29.59|29.51|29.55|29.47|29.59|29.51|29.54|29.46|9
1656663050000|2022-07-01 08:10:50|29.54|29.46|29.55|29.47|29.57|29.49|29.54|29.46|1
1656663060000|2022-07-01 08:11:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656663070000|2022-07-01 08:11:10|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1656663090000|2022-07-01 08:11:30|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|16
1656663120000|2022-07-01 08:12:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|51
1656663130000|2022-07-01 08:12:10|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1656663180000|2022-07-01 08:13:00|29.52|29.44|29.52|29.44|29.54|29.46|29.5|29.42|35
1656663200000|2022-07-01 08:13:20|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|9
1656663240000|2022-07-01 08:14:00|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|19
1656663310000|2022-07-01 08:15:10|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|21
1656663320000|2022-07-01 08:15:20|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656663430000|2022-07-01 08:17:10|||||||||59
1656663480000|2022-07-01 08:18:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656663490000|2022-07-01 08:18:10|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656663500000|2022-07-01 08:18:20|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|13
1656663540000|2022-07-01 08:19:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|3
1656663550000|2022-07-01 08:19:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1656663590000|2022-07-01 08:19:50|29.43|29.35|29.43|29.35|29.43|29.35|29.42|29.34|2
1656663600000|2022-07-01 08:20:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1656663620000|2022-07-01 08:20:20|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|2
1656663630000|2022-07-01 08:20:30|||||||||1
1656663650000|2022-07-01 08:20:50|29.42|29.34|29.43|29.35|29.44|29.36|29.42|29.34|37
1656663660000|2022-07-01 08:21:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656663680000|2022-07-01 08:21:20|29.43|29.35|29.39|29.31|29.43|29.35|29.39|29.31|0
1656663710000|2022-07-01 08:21:50|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|13
1656663720000|2022-07-01 08:22:00|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|7
1656663730000|2022-07-01 08:22:10|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|3
1656663750000|2022-07-01 08:22:30|29.39|29.31|29.38|29.3|29.39|29.31|29.37|29.29|35
1656663760000|2022-07-01 08:22:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656663780000|2022-07-01 08:23:00|29.39|29.31|29.38|29.3|29.39|29.31|29.37|29.29|6
1656663790000|2022-07-01 08:23:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656663800000|2022-07-01 08:23:20|29.35|29.27|29.34|29.26|29.37|29.29|29.34|29.26|0
1656663810000|2022-07-01 08:23:30|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|42
1656663830000|2022-07-01 08:23:50|29.32|29.24|29.33|29.25|29.35|29.27|29.32|29.24|39
1656663840000|2022-07-01 08:24:00|29.32|29.24|29.33|29.25|29.34|29.26|29.32|29.24|0
1656663850000|2022-07-01 08:24:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656663860000|2022-07-01 08:24:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656663880000|2022-07-01 08:24:40|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|0
1656663890000|2022-07-01 08:24:50|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|4
1656663900000|2022-07-01 08:25:00|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|2
1656663910000|2022-07-01 08:25:10|29.4|29.32|29.4|29.32|29.42|29.34|29.39|29.31|0
1656663920000|2022-07-01 08:25:20|29.42|29.34|29.39|29.31|29.42|29.34|29.39|29.31|0
1656663930000|2022-07-01 08:25:30|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|2
1656663940000|2022-07-01 08:25:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656663950000|2022-07-01 08:25:50|29.38|29.3|29.37|29.29|29.39|29.31|29.37|29.29|3
1656663960000|2022-07-01 08:26:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|2
1656663980000|2022-07-01 08:26:20|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|46
1656663990000|2022-07-01 08:26:30|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|43
1656664000000|2022-07-01 08:26:40|29.34|29.26|29.35|29.27|29.35|29.27|29.32|29.24|109
1656664010000|2022-07-01 08:26:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|13
1656664080000|2022-07-01 08:28:00|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|22
1656664090000|2022-07-01 08:28:10|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|1
1656664110000|2022-07-01 08:28:30|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|4
1656664120000|2022-07-01 08:28:40|29.3|29.22|29.3|29.22|29.32|29.24|29.29|29.21|1
1656664130000|2022-07-01 08:28:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656664140000|2022-07-01 08:29:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|1
1656664170000|2022-07-01 08:29:30|||||||||6
1656664180000|2022-07-01 08:29:40|29.33|29.25|29.33|29.25|29.34|29.26|29.32|29.24|0
1656664190000|2022-07-01 08:29:50|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1656664200000|2022-07-01 08:30:00|29.35|29.27|29.35|29.27|29.35|29.27|29.34|29.26|43
1656664220000|2022-07-01 08:30:20|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1656664230000|2022-07-01 08:30:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656664290000|2022-07-01 08:31:30|29.33|29.25|29.33|29.25|29.34|29.26|29.33|29.25|0
1656664310000|2022-07-01 08:31:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656664320000|2022-07-01 08:32:00|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|8
1656664330000|2022-07-01 08:32:10|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656664340000|2022-07-01 08:32:20|29.35|29.27|29.35|29.27|29.35|29.27|29.34|29.26|0
1656664350000|2022-07-01 08:32:30|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1656664360000|2022-07-01 08:32:40|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1656664370000|2022-07-01 08:32:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|1
1656664380000|2022-07-01 08:33:00|29.34|29.26|29.32|29.24|29.35|29.27|29.32|29.24|0
1656664390000|2022-07-01 08:33:10|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656664410000|2022-07-01 08:33:30|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1656664420000|2022-07-01 08:33:40|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1656664430000|2022-07-01 08:33:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|1
1656664450000|2022-07-01 08:34:10|||||||||1
1656664460000|2022-07-01 08:34:20|||||||||1
1656664470000|2022-07-01 08:34:30|||||||||1
1656664480000|2022-07-01 08:34:40|||||||||1
1656664490000|2022-07-01 08:34:50|||||||||1
1656664500000|2022-07-01 08:35:00|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|7
1656664530000|2022-07-01 08:35:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656664560000|2022-07-01 08:36:00|29.33|29.25|29.34|29.26|29.35|29.27|29.33|29.25|16
1656664570000|2022-07-01 08:36:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|1
1656664580000|2022-07-01 08:36:20|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|3
1656664590000|2022-07-01 08:36:30|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|17
1656664600000|2022-07-01 08:36:40|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1656664620000|2022-07-01 08:37:00|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|11
1656664710000|2022-07-01 08:38:30|29.33|29.25|29.32|29.24|29.35|29.27|29.32|29.24|60
1656664720000|2022-07-01 08:38:40|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|8
1656664740000|2022-07-01 08:39:00|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|12
1656664750000|2022-07-01 08:39:10|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|20
1656664790000|2022-07-01 08:39:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|73
1656664860000|2022-07-01 08:41:00|29.33|29.25|29.32|29.24|29.34|29.26|29.32|29.24|11
1656664890000|2022-07-01 08:41:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|2
1656664900000|2022-07-01 08:41:40|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1656664910000|2022-07-01 08:41:50|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|0
1656664940000|2022-07-01 08:42:20|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|7
1656664950000|2022-07-01 08:42:30|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|13
1656664960000|2022-07-01 08:42:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656664970000|2022-07-01 08:42:50|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|20
1656664980000|2022-07-01 08:43:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|11
1656664990000|2022-07-01 08:43:10|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|10
1656665000000|2022-07-01 08:43:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656665020000|2022-07-01 08:43:40|29.33|29.25|29.33|29.25|29.34|29.26|29.32|29.24|0
1656665030000|2022-07-01 08:43:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656665060000|2022-07-01 08:44:20|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1656665070000|2022-07-01 08:44:30|29.34|29.26|29.34|29.26|29.37|29.29|29.34|29.26|25
1656665080000|2022-07-01 08:44:40|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1656665120000|2022-07-01 08:45:20|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|14
1656665130000|2022-07-01 08:45:30|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|0
1656665140000|2022-07-01 08:45:40|29.42|29.34|29.39|29.31|29.42|29.34|29.39|29.31|8
1656665150000|2022-07-01 08:45:50|29.4|29.32|29.4|29.32|29.4|29.32|29.39|29.31|0
1656665160000|2022-07-01 08:46:00|29.39|29.31|29.37|29.29|29.4|29.32|29.37|29.29|0
1656665180000|2022-07-01 08:46:20|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|0
1656665190000|2022-07-01 08:46:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656665210000|2022-07-01 08:46:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|2
1656665220000|2022-07-01 08:47:00|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656665230000|2022-07-01 08:47:10|29.35|29.27|29.35|29.27|29.37|29.29|29.35|29.27|0
1656665240000|2022-07-01 08:47:20|29.34|29.26|29.35|29.27|29.37|29.29|29.34|29.26|0
1656665250000|2022-07-01 08:47:30|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|7
1656665260000|2022-07-01 08:47:40|29.37|29.29|29.35|29.27|29.37|29.29|29.34|29.26|0
1656665270000|2022-07-01 08:47:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656665280000|2022-07-01 08:48:00|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656665290000|2022-07-01 08:48:10|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656665310000|2022-07-01 08:48:30|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1656665320000|2022-07-01 08:48:40|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|0
1656665380000|2022-07-01 08:49:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656665390000|2022-07-01 08:49:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|10
1656665440000|2022-07-01 08:50:40|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|0
1656665450000|2022-07-01 08:50:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656665460000|2022-07-01 08:51:00|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|3
1656665490000|2022-07-01 08:51:30|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|11
1656665500000|2022-07-01 08:51:40|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|12
1656665510000|2022-07-01 08:51:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656665550000|2022-07-01 08:52:30|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1656665560000|2022-07-01 08:52:40|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|3
1656665580000|2022-07-01 08:53:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656665590000|2022-07-01 08:53:10|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656665600000|2022-07-01 08:53:20|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1656665610000|2022-07-01 08:53:30|29.42|29.34|29.4|29.32|29.42|29.34|29.39|29.31|0
1656665620000|2022-07-01 08:53:40|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|0
1656665630000|2022-07-01 08:53:50|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1656665640000|2022-07-01 08:54:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1656665650000|2022-07-01 08:54:10|29.39|29.31|29.39|29.31|29.39|29.31|29.38|29.3|18
1656665710000|2022-07-01 08:55:10|||||||||1
1656665720000|2022-07-01 08:55:20|29.38|29.3|29.37|29.29|29.39|29.31|29.37|29.29|3
1656665730000|2022-07-01 08:55:30|29.38|29.3|29.37|29.29|29.39|29.31|29.37|29.29|0
1656665740000|2022-07-01 08:55:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656665970000|2022-07-01 08:59:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|2
1656665980000|2022-07-01 08:59:40|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|10
1656665990000|2022-07-01 08:59:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|48
1656666000000|2022-07-01 09:00:00|29.47|29.39|29.47|29.39|29.47|29.39|29.44|29.36|18
1656666010000|2022-07-01 09:00:10|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|0
1656666020000|2022-07-01 09:00:20|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|31
1656666040000|2022-07-01 09:00:40|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|13
1656666060000|2022-07-01 09:01:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|1
1656666080000|2022-07-01 09:01:20|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|30
1656666090000|2022-07-01 09:01:30|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|19
1656666100000|2022-07-01 09:01:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|2
1656666120000|2022-07-01 09:02:00|29.52|29.44|29.49|29.41|29.53|29.45|29.49|29.41|17
1656666130000|2022-07-01 09:02:10|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|25
1656666140000|2022-07-01 09:02:20|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|24
1656666190000|2022-07-01 09:03:10|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|12
1656666200000|2022-07-01 09:03:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1656666210000|2022-07-01 09:03:30|29.45|29.37|29.44|29.36|29.47|29.39|29.44|29.36|0
1656666220000|2022-07-01 09:03:40|29.45|29.37|29.44|29.36|29.47|29.39|29.44|29.36|0
1656666230000|2022-07-01 09:03:50|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|0
1656666240000|2022-07-01 09:04:00|29.44|29.36|29.49|29.41|29.49|29.41|29.44|29.36|0
1656666280000|2022-07-01 09:04:40|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|4
1656666310000|2022-07-01 09:05:10|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656666350000|2022-07-01 09:05:50|29.43|29.35|29.39|29.31|29.43|29.35|29.38|29.3|16
1656666360000|2022-07-01 09:06:00|||||||||1
1656666370000|2022-07-01 09:06:10|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|9
1656666380000|2022-07-01 09:06:20|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656666390000|2022-07-01 09:06:30|29.35|29.27|29.37|29.29|29.37|29.29|29.34|29.26|0
1656666400000|2022-07-01 09:06:40|29.35|29.27|29.38|29.3|29.38|29.3|29.35|29.27|0
1656666410000|2022-07-01 09:06:50|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|0
1656666440000|2022-07-01 09:07:20|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|5
1656666450000|2022-07-01 09:07:30|29.35|29.27|29.35|29.27|29.35|29.27|29.34|29.26|0
1656666460000|2022-07-01 09:07:40|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1656666470000|2022-07-01 09:07:50|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1656666480000|2022-07-01 09:08:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656666490000|2022-07-01 09:08:10|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|4
1656666510000|2022-07-01 09:08:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1656666520000|2022-07-01 09:08:40|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1656666530000|2022-07-01 09:08:50|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1656666540000|2022-07-01 09:09:00|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1656666550000|2022-07-01 09:09:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|26
1656666570000|2022-07-01 09:09:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|1
1656666580000|2022-07-01 09:09:40|29.28|29.2|29.27|29.19|29.29|29.21|29.27|29.19|2
1656666590000|2022-07-01 09:09:50|29.28|29.2|29.27|29.19|29.29|29.21|29.27|29.19|19
1656666600000|2022-07-01 09:10:00|29.28|29.2|29.29|29.21|29.29|29.21|29.27|29.19|1
1656666610000|2022-07-01 09:10:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|3
1656666620000|2022-07-01 09:10:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1656666630000|2022-07-01 09:10:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656666660000|2022-07-01 09:11:00|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|65
1656666680000|2022-07-01 09:11:20|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|5
1656666690000|2022-07-01 09:11:30|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656666700000|2022-07-01 09:11:40|29.38|29.3|29.39|29.31|29.4|29.32|29.38|29.3|19
1656666710000|2022-07-01 09:11:50|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|26
1656666720000|2022-07-01 09:12:00|29.38|29.3|29.37|29.29|29.39|29.31|29.37|29.29|30
1656666740000|2022-07-01 09:12:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|41
1656666760000|2022-07-01 09:12:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1656666770000|2022-07-01 09:12:50|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|0
1656666780000|2022-07-01 09:13:00|29.4|29.32|29.4|29.32|29.42|29.34|29.4|29.32|0
1656666790000|2022-07-01 09:13:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656666800000|2022-07-01 09:13:20|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|9
1656666840000|2022-07-01 09:14:00|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|20
1656666850000|2022-07-01 09:14:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656666880000|2022-07-01 09:14:40|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1656666890000|2022-07-01 09:14:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1656666900000|2022-07-01 09:15:00|29.39|29.31|29.39|29.31|29.4|29.32|29.38|29.3|4
1656666920000|2022-07-01 09:15:20|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|2
1656666950000|2022-07-01 09:15:50|||||||||7
1656666960000|2022-07-01 09:16:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656666970000|2022-07-01 09:16:10|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|2
1656666990000|2022-07-01 09:16:30|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|2
1656667000000|2022-07-01 09:16:40|||||||||20
1656667030000|2022-07-01 09:17:10|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1656667100000|2022-07-01 09:18:20|||||||||1
1656667110000|2022-07-01 09:18:30|||||||||1
1656667310000|2022-07-01 09:21:50|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|45
1656667320000|2022-07-01 09:22:00|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656667330000|2022-07-01 09:22:10|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1656667350000|2022-07-01 09:22:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|7
1656667360000|2022-07-01 09:22:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656667380000|2022-07-01 09:23:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1656667390000|2022-07-01 09:23:10|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|17
1656667410000|2022-07-01 09:23:30|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|30
1656667420000|2022-07-01 09:23:40|29.34|29.26|29.32|29.24|29.35|29.27|29.32|29.24|17
1656667430000|2022-07-01 09:23:50|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|8
1656667440000|2022-07-01 09:24:00|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656667450000|2022-07-01 09:24:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|5
1656667560000|2022-07-01 09:26:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1656667570000|2022-07-01 09:26:10|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1656667590000|2022-07-01 09:26:30|||||||||1
1656667600000|2022-07-01 09:26:40|||||||||21
1656667680000|2022-07-01 09:28:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|12
1656667700000|2022-07-01 09:28:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656667780000|2022-07-01 09:29:40|29.33|29.25|29.33|29.25|29.34|29.26|29.32|29.24|2
1656667800000|2022-07-01 09:30:00|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1656667810000|2022-07-01 09:30:10|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656667830000|2022-07-01 09:30:30|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|0
1656667840000|2022-07-01 09:30:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656667890000|2022-07-01 09:31:30|||||||||1
1656667960000|2022-07-01 09:32:40|29.29|29.21|29.29|29.21|29.29|29.21|29.28|29.2|12
1656667970000|2022-07-01 09:32:50|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|3
1656667980000|2022-07-01 09:33:00|29.28|29.2|29.28|29.2|29.28|29.2|29.27|29.19|3
1656667990000|2022-07-01 09:33:10|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656668000000|2022-07-01 09:33:20|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1656668010000|2022-07-01 09:33:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656668020000|2022-07-01 09:33:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|4
1656668030000|2022-07-01 09:33:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1656668050000|2022-07-01 09:34:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|12
1656668070000|2022-07-01 09:34:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656668120000|2022-07-01 09:35:20|29.29|29.21|29.27|29.19|29.3|29.22|29.27|29.19|5
1656668140000|2022-07-01 09:35:40|||||||||1
1656668170000|2022-07-01 09:36:10|29.28|29.2|29.29|29.21|29.3|29.22|29.28|29.2|1
1656668180000|2022-07-01 09:36:20|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656668190000|2022-07-01 09:36:30|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|0
1656668200000|2022-07-01 09:36:40|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|0
1656668220000|2022-07-01 09:37:00|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|1
1656668240000|2022-07-01 09:37:20|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|3
1656668250000|2022-07-01 09:37:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656668270000|2022-07-01 09:37:50|29.27|29.19|29.29|29.21|29.29|29.21|29.27|29.19|2
1656668280000|2022-07-01 09:38:00|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1656668290000|2022-07-01 09:38:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656668300000|2022-07-01 09:38:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656668310000|2022-07-01 09:38:30|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|0
1656668320000|2022-07-01 09:38:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656668370000|2022-07-01 09:39:30|29.33|29.25|29.33|29.25|29.34|29.26|29.32|29.24|4
1656668380000|2022-07-01 09:39:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656668390000|2022-07-01 09:39:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656668430000|2022-07-01 09:40:30|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|14
1656668440000|2022-07-01 09:40:40|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|0
1656668520000|2022-07-01 09:42:00|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|19
1656668540000|2022-07-01 09:42:20|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656668570000|2022-07-01 09:42:50|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1656668580000|2022-07-01 09:43:00|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|0
1656668590000|2022-07-01 09:43:10|29.35|29.27|29.34|29.26|29.37|29.29|29.34|29.26|0
1656668650000|2022-07-01 09:44:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656668660000|2022-07-01 09:44:20|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|11
1656668670000|2022-07-01 09:44:30|29.37|29.29|29.35|29.27|29.37|29.29|29.35|29.27|0
1656668690000|2022-07-01 09:44:50|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|0
1656668700000|2022-07-01 09:45:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656668710000|2022-07-01 09:45:10|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|3
1656668720000|2022-07-01 09:45:20|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|0
1656668740000|2022-07-01 09:45:40|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656668790000|2022-07-01 09:46:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|24
1656668800000|2022-07-01 09:46:40|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|2
1656668810000|2022-07-01 09:46:50|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|2
1656668820000|2022-07-01 09:47:00|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656668830000|2022-07-01 09:47:10|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|2
1656668910000|2022-07-01 09:48:30|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|0
1656668930000|2022-07-01 09:48:50|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|2
1656668960000|2022-07-01 09:49:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1656668980000|2022-07-01 09:49:40|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|4
1656668990000|2022-07-01 09:49:50|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|40
1656669000000|2022-07-01 09:50:00|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1656669020000|2022-07-01 09:50:20|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1656669050000|2022-07-01 09:50:50|29.25|29.17|29.27|29.19|29.27|29.19|29.24|29.16|0
1656669080000|2022-07-01 09:51:20|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|0
1656669110000|2022-07-01 09:51:50|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1656669180000|2022-07-01 09:53:00|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|4
1656669230000|2022-07-01 09:53:50|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|4
1656669340000|2022-07-01 09:55:40|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|8
1656669360000|2022-07-01 09:56:00|29.3|29.22|29.3|29.22|29.32|29.24|29.3|29.22|16
1656669390000|2022-07-01 09:56:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656669410000|2022-07-01 09:56:50|29.3|29.22|29.29|29.21|29.32|29.24|29.27|29.19|24
1656669420000|2022-07-01 09:57:00|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|1
1656669430000|2022-07-01 09:57:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1656669470000|2022-07-01 09:57:50|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|78
1656669480000|2022-07-01 09:58:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|3
1656669490000|2022-07-01 09:58:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656669500000|2022-07-01 09:58:20|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1656669530000|2022-07-01 09:58:50|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|12
1656669560000|2022-07-01 09:59:20|29.25|29.17|29.25|29.17|29.27|29.19|29.24|29.16|2
1656669570000|2022-07-01 09:59:30|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|0
1656669600000|2022-07-01 10:00:00|29.22|29.14|29.24|29.16|29.24|29.16|29.19|29.11|3
1656669660000|2022-07-01 10:01:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1656669670000|2022-07-01 10:01:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1656669680000|2022-07-01 10:01:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1656669700000|2022-07-01 10:01:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1656669710000|2022-07-01 10:01:50|29.23|29.15|29.27|29.19|29.27|29.19|29.23|29.15|4
1656669740000|2022-07-01 10:02:20|29.29|29.21|29.27|29.19|29.3|29.22|29.27|29.19|23
1656669760000|2022-07-01 10:02:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1656669770000|2022-07-01 10:02:50|29.27|29.19|29.27|29.19|29.28|29.2|29.27|29.19|3
1656669780000|2022-07-01 10:03:00|29.28|29.2|29.29|29.21|29.3|29.22|29.28|29.2|0
1656669810000|2022-07-01 10:03:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656669820000|2022-07-01 10:03:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656669900000|2022-07-01 10:05:00|||||||||26
1656669930000|2022-07-01 10:05:30|||||||||42
1656669950000|2022-07-01 10:05:50|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1656669990000|2022-07-01 10:06:30|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1656670000000|2022-07-01 10:06:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656670020000|2022-07-01 10:07:00|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656670030000|2022-07-01 10:07:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656670050000|2022-07-01 10:07:30|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|36
1656670100000|2022-07-01 10:08:20|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|12
1656670160000|2022-07-01 10:09:20|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|53
1656670170000|2022-07-01 10:09:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|20
1656670180000|2022-07-01 10:09:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|0
1656670190000|2022-07-01 10:09:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656670240000|2022-07-01 10:10:40|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|7
1656670260000|2022-07-01 10:11:00|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1656670290000|2022-07-01 10:11:30|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|4
1656670300000|2022-07-01 10:11:40|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|3
1656670310000|2022-07-01 10:11:50|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|7
1656670320000|2022-07-01 10:12:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|5
1656670340000|2022-07-01 10:12:20|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656670370000|2022-07-01 10:12:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|3
1656670380000|2022-07-01 10:13:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656670390000|2022-07-01 10:13:10|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656670400000|2022-07-01 10:13:20|29.34|29.26|29.32|29.24|29.35|29.27|29.32|29.24|45
1656670410000|2022-07-01 10:13:30|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|8
1656670420000|2022-07-01 10:13:40|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1656670430000|2022-07-01 10:13:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656670440000|2022-07-01 10:14:00|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1656670470000|2022-07-01 10:14:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|45
1656670480000|2022-07-01 10:14:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656670490000|2022-07-01 10:14:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656670510000|2022-07-01 10:15:10|||||||||19
1656670550000|2022-07-01 10:15:50|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|18
1656670560000|2022-07-01 10:16:00|29.28|29.2|29.27|29.19|29.3|29.22|29.27|29.19|1
1656670670000|2022-07-01 10:17:50|29.24|29.16|29.24|29.16|29.25|29.17|29.24|29.16|29
1656670680000|2022-07-01 10:18:00|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1656670760000|2022-07-01 10:19:20|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|6
1656670770000|2022-07-01 10:19:30|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|12
1656670780000|2022-07-01 10:19:40|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1656670810000|2022-07-01 10:20:10|||||||||1
1656670950000|2022-07-01 10:22:30|29.24|29.16|29.27|29.19|29.27|29.19|29.24|29.16|20
1656670960000|2022-07-01 10:22:40|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1656670970000|2022-07-01 10:22:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1656670980000|2022-07-01 10:23:00|29.25|29.17|29.25|29.17|29.25|29.17|29.24|29.16|3
1656670990000|2022-07-01 10:23:10|29.27|29.19|29.27|29.19|29.27|29.19|29.25|29.17|1
1656671000000|2022-07-01 10:23:20|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1656671030000|2022-07-01 10:23:50|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|0
1656671040000|2022-07-01 10:24:00|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|10
1656671050000|2022-07-01 10:24:10|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|3
1656671060000|2022-07-01 10:24:20|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|2
1656671090000|2022-07-01 10:24:50|29.23|29.15|29.23|29.15|29.24|29.16|29.23|29.15|0
1656671100000|2022-07-01 10:25:00|29.24|29.16|29.23|29.15|29.24|29.16|29.23|29.15|0
1656671110000|2022-07-01 10:25:10|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|0
1656671130000|2022-07-01 10:25:30|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1656671140000|2022-07-01 10:25:40|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|2
1656671150000|2022-07-01 10:25:50|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|3
1656671160000|2022-07-01 10:26:00|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|1
1656671240000|2022-07-01 10:27:20|29.25|29.17|29.25|29.17|29.25|29.17|29.24|29.16|0
1656671250000|2022-07-01 10:27:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1656671330000|2022-07-01 10:28:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|3
1656671340000|2022-07-01 10:29:00|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|0
1656671350000|2022-07-01 10:29:10|29.3|29.22|29.3|29.22|29.32|29.24|29.29|29.21|3
1656671360000|2022-07-01 10:29:20|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|0
1656671370000|2022-07-01 10:29:30|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1656671400000|2022-07-01 10:30:00|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|25
1656671440000|2022-07-01 10:30:40|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656671460000|2022-07-01 10:31:00|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|1
1656671470000|2022-07-01 10:31:10|29.3|29.22|29.3|29.22|29.3|29.22|29.29|29.21|3
1656671480000|2022-07-01 10:31:20|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656671500000|2022-07-01 10:31:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1656671510000|2022-07-01 10:31:50|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1656671520000|2022-07-01 10:32:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|1
1656671530000|2022-07-01 10:32:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|0
1656671560000|2022-07-01 10:32:40|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|3
1656671570000|2022-07-01 10:32:50|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1656671580000|2022-07-01 10:33:00|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1656671590000|2022-07-01 10:33:10|29.29|29.21|29.32|29.24|29.32|29.24|29.27|29.19|10
1656671680000|2022-07-01 10:34:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656671690000|2022-07-01 10:34:50|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1656671700000|2022-07-01 10:35:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|1
1656671710000|2022-07-01 10:35:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656671720000|2022-07-01 10:35:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656671730000|2022-07-01 10:35:30|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|2
1656671740000|2022-07-01 10:35:40|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|3
1656671750000|2022-07-01 10:35:50|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|1
1656671760000|2022-07-01 10:36:00|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|2
1656671770000|2022-07-01 10:36:10|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|0
1656671780000|2022-07-01 10:36:20|29.34|29.26|29.34|29.26|29.37|29.29|29.33|29.25|0
1656671800000|2022-07-01 10:36:40|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656671810000|2022-07-01 10:36:50|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1656671840000|2022-07-01 10:37:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1656671860000|2022-07-01 10:37:40|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|0
1656671870000|2022-07-01 10:37:50|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|0
1656671890000|2022-07-01 10:38:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656671930000|2022-07-01 10:38:50|29.4|29.32|29.4|29.32|29.42|29.34|29.37|29.29|48
1656671940000|2022-07-01 10:39:00|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|2
1656672010000|2022-07-01 10:40:10|||||||||1
1656672020000|2022-07-01 10:40:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|181
1656672040000|2022-07-01 10:40:40|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|19
1656672060000|2022-07-01 10:41:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1656672080000|2022-07-01 10:41:20|29.43|29.35|29.39|29.31|29.43|29.35|29.39|29.31|12
1656672120000|2022-07-01 10:42:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|12
1656672180000|2022-07-01 10:43:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|5
1656672190000|2022-07-01 10:43:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|35
1656672240000|2022-07-01 10:44:00|29.39|29.31|29.44|29.36|29.44|29.36|29.39|29.31|16
1656672250000|2022-07-01 10:44:10|||||||||20
1656672290000|2022-07-01 10:44:50|||||||||13
1656672360000|2022-07-01 10:46:00|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|20
1656672370000|2022-07-01 10:46:10|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1656672380000|2022-07-01 10:46:20|29.44|29.36|29.44|29.36|29.48|29.4|29.44|29.36|9
1656672390000|2022-07-01 10:46:30|29.45|29.37|29.48|29.4|29.49|29.41|29.44|29.36|82
1656672400000|2022-07-01 10:46:40|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|25
1656672510000|2022-07-01 10:48:30|||||||||2
1656672520000|2022-07-01 10:48:40|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1656672550000|2022-07-01 10:49:10|||||||||1
1656672650000|2022-07-01 10:50:50|||||||||1
1656672720000|2022-07-01 10:52:00|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|3
1656672730000|2022-07-01 10:52:10|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|3
1656672740000|2022-07-01 10:52:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|2
1656672760000|2022-07-01 10:52:40|29.5|29.42|29.52|29.44|29.54|29.46|29.5|29.42|2
1656672770000|2022-07-01 10:52:50|29.5|29.42|29.54|29.46|29.54|29.46|29.5|29.42|0
1656672820000|2022-07-01 10:53:40|29.57|29.49|29.55|29.47|29.58|29.5|29.55|29.47|2
1656672830000|2022-07-01 10:53:50|29.58|29.5|29.57|29.49|29.58|29.5|29.55|29.47|0
1656672840000|2022-07-01 10:54:00|29.55|29.47|29.55|29.47|29.58|29.5|29.55|29.47|0
1656672880000|2022-07-01 10:54:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656672890000|2022-07-01 10:54:50|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1656672900000|2022-07-01 10:55:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1656672910000|2022-07-01 10:55:10|||||||||44
1656672930000|2022-07-01 10:55:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1656672950000|2022-07-01 10:55:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656672960000|2022-07-01 10:56:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|6
1656672970000|2022-07-01 10:56:10|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1656672980000|2022-07-01 10:56:20|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|2
1656672990000|2022-07-01 10:56:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1656673010000|2022-07-01 10:56:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|35
1656673020000|2022-07-01 10:57:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656673070000|2022-07-01 10:57:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|2
1656673080000|2022-07-01 10:58:00|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1656673090000|2022-07-01 10:58:10|29.55|29.47|29.59|29.51|29.59|29.51|29.55|29.47|2
1656673100000|2022-07-01 10:58:20|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1656673140000|2022-07-01 10:59:00|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|11
1656673150000|2022-07-01 10:59:10|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|0
1656673190000|2022-07-01 10:59:50|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|11
1656673200000|2022-07-01 11:00:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1656673210000|2022-07-01 11:00:10|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1656673340000|2022-07-01 11:02:20|29.59|29.51|29.62|29.54|29.62|29.54|29.59|29.51|1
1656673360000|2022-07-01 11:02:40|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|29
1656673370000|2022-07-01 11:02:50|29.63|29.55|29.59|29.51|29.63|29.55|29.59|29.51|35
1656673380000|2022-07-01 11:03:00|29.6|29.52|29.59|29.51|29.62|29.54|29.58|29.5|0
1656673390000|2022-07-01 11:03:10|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|0
1656673400000|2022-07-01 11:03:20|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|9
1656673410000|2022-07-01 11:03:30|29.59|29.51|29.59|29.51|29.6|29.52|29.57|29.49|1
1656673420000|2022-07-01 11:03:40|29.6|29.52|29.57|29.49|29.62|29.54|29.57|29.49|8
1656673510000|2022-07-01 11:05:10|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|0
1656673520000|2022-07-01 11:05:20|||||||||3
1656673530000|2022-07-01 11:05:30|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|0
1656673550000|2022-07-01 11:05:50|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|5
1656673560000|2022-07-01 11:06:00|29.63|29.55|29.62|29.54|29.64|29.56|29.6|29.52|0
1656673570000|2022-07-01 11:06:10|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1656673580000|2022-07-01 11:06:20|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|4
1656673590000|2022-07-01 11:06:30|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1656673600000|2022-07-01 11:06:40|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|0
1656673610000|2022-07-01 11:06:50|29.63|29.55|29.63|29.55|29.63|29.55|29.62|29.54|0
1656673620000|2022-07-01 11:07:00|29.64|29.56|29.64|29.56|29.64|29.56|29.63|29.55|0
1656673640000|2022-07-01 11:07:20|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|1
1656673750000|2022-07-01 11:09:10|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|4
1656673820000|2022-07-01 11:10:20|||||||||1
1656673870000|2022-07-01 11:11:10|29.63|29.55|29.67|29.59|29.67|29.59|29.63|29.55|10
1656673880000|2022-07-01 11:11:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|26
1656673890000|2022-07-01 11:11:30|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1656673920000|2022-07-01 11:12:00|29.64|29.56|29.64|29.56|29.65|29.57|29.64|29.56|11
1656673930000|2022-07-01 11:12:10|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|2
1656673940000|2022-07-01 11:12:20|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1656673950000|2022-07-01 11:12:30|29.63|29.55|29.64|29.56|29.64|29.56|29.62|29.54|0
1656673960000|2022-07-01 11:12:40|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|0
1656673970000|2022-07-01 11:12:50|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1656673980000|2022-07-01 11:13:00|29.64|29.56|29.63|29.55|29.64|29.56|29.62|29.54|1
1656673990000|2022-07-01 11:13:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1656674010000|2022-07-01 11:13:30|||||||||1
1656674020000|2022-07-01 11:13:40|29.63|29.55|29.67|29.59|29.67|29.59|29.63|29.55|3
1656674040000|2022-07-01 11:14:00|29.64|29.56|29.64|29.56|29.65|29.57|29.63|29.55|10
1656674050000|2022-07-01 11:14:10|29.63|29.55|29.63|29.55|29.64|29.56|29.63|29.55|0
1656674060000|2022-07-01 11:14:20|29.64|29.56|29.65|29.57|29.65|29.57|29.63|29.55|0
1656674070000|2022-07-01 11:14:30|29.64|29.56|29.63|29.55|29.65|29.57|29.62|29.54|0
1656674080000|2022-07-01 11:14:40|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1656674130000|2022-07-01 11:15:30|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|20
1656674140000|2022-07-01 11:15:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656674200000|2022-07-01 11:16:40|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1656674210000|2022-07-01 11:16:50|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1656674230000|2022-07-01 11:17:10|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|11
1656674240000|2022-07-01 11:17:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1656674260000|2022-07-01 11:17:40|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|15
1656674280000|2022-07-01 11:18:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|2
1656674290000|2022-07-01 11:18:10|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|3
1656674300000|2022-07-01 11:18:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1656674310000|2022-07-01 11:18:30|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|3
1656674320000|2022-07-01 11:18:40|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1656674330000|2022-07-01 11:18:50|29.62|29.54|29.65|29.57|29.67|29.59|29.62|29.54|5
1656674340000|2022-07-01 11:19:00|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1656674350000|2022-07-01 11:19:10|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|4
1656674360000|2022-07-01 11:19:20|29.6|29.52|29.59|29.51|29.62|29.54|29.59|29.51|0
1656674400000|2022-07-01 11:20:00|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1656674420000|2022-07-01 11:20:20|||||||||1
1656674440000|2022-07-01 11:20:40|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|3
1656674450000|2022-07-01 11:20:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|22
1656674510000|2022-07-01 11:21:50|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|17
1656674520000|2022-07-01 11:22:00|29.57|29.49|29.54|29.46|29.59|29.51|29.54|29.46|2
1656674530000|2022-07-01 11:22:10|||||||||5
1656674540000|2022-07-01 11:22:20|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|16
1656674570000|2022-07-01 11:22:50|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1656674580000|2022-07-01 11:23:00|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1656674600000|2022-07-01 11:23:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1656674620000|2022-07-01 11:23:40|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|2
1656674630000|2022-07-01 11:23:50|29.57|29.49|29.57|29.49|29.57|29.49|29.55|29.47|0
1656674640000|2022-07-01 11:24:00|29.55|29.47|29.59|29.51|29.62|29.54|29.55|29.47|28
1656674660000|2022-07-01 11:24:20|||||||||1
1656674730000|2022-07-01 11:25:30|29.6|29.52|29.59|29.51|29.62|29.54|29.59|29.51|136
1656674750000|2022-07-01 11:25:50|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|40
1656674760000|2022-07-01 11:26:00|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1656674810000|2022-07-01 11:26:50|29.58|29.5|29.59|29.51|29.59|29.51|29.57|29.49|47
1656674820000|2022-07-01 11:27:00|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|2
1656674860000|2022-07-01 11:27:40|29.58|29.5|29.58|29.5|29.59|29.51|29.58|29.5|4
1656674880000|2022-07-01 11:28:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656674890000|2022-07-01 11:28:10|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|1
1656674900000|2022-07-01 11:28:20|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1656674920000|2022-07-01 11:28:40|||||||||1
1656674940000|2022-07-01 11:29:00|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|59
1656674970000|2022-07-01 11:29:30|29.53|29.45|29.53|29.45|29.53|29.45|29.52|29.44|0
1656674980000|2022-07-01 11:29:40|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|8
1656674990000|2022-07-01 11:29:50|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|0
1656675000000|2022-07-01 11:30:00|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1656675010000|2022-07-01 11:30:10|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|7
1656675020000|2022-07-01 11:30:20|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1656675030000|2022-07-01 11:30:30|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656675050000|2022-07-01 11:30:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1656675060000|2022-07-01 11:31:00|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|0
1656675080000|2022-07-01 11:31:20|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|1
1656675140000|2022-07-01 11:32:20|||||||||1
1656675160000|2022-07-01 11:32:40|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|200
1656675220000|2022-07-01 11:33:40|29.58|29.5|29.53|29.45|29.58|29.5|29.49|29.41|788
1656675230000|2022-07-01 11:33:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656675260000|2022-07-01 11:34:20|29.53|29.45|29.5|29.42|29.53|29.45|29.49|29.41|105
1656675270000|2022-07-01 11:34:30|29.49|29.41|29.49|29.41|29.52|29.44|29.49|29.41|176
1656675280000|2022-07-01 11:34:40|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|27
1656675290000|2022-07-01 11:34:50|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1656675300000|2022-07-01 11:35:00|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|15
1656675310000|2022-07-01 11:35:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|42
1656675320000|2022-07-01 11:35:20|||||||||31
1656675350000|2022-07-01 11:35:50|29.54|29.46|29.52|29.44|29.54|29.46|29.52|29.44|0
1656675360000|2022-07-01 11:36:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|23
1656675370000|2022-07-01 11:36:10|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|47
1656675380000|2022-07-01 11:36:20|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1656675390000|2022-07-01 11:36:30|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|0
1656675400000|2022-07-01 11:36:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1656675420000|2022-07-01 11:37:00|29.5|29.42|29.5|29.42|29.52|29.44|29.49|29.41|92
1656675430000|2022-07-01 11:37:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1656675500000|2022-07-01 11:38:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|13
1656675510000|2022-07-01 11:38:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|24
1656675520000|2022-07-01 11:38:40|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|4
1656675530000|2022-07-01 11:38:50|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656675580000|2022-07-01 11:39:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|1
1656675590000|2022-07-01 11:39:50|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|2
1656675620000|2022-07-01 11:40:20|29.54|29.46|29.53|29.45|29.54|29.46|29.53|29.45|102
1656675630000|2022-07-01 11:40:30|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|6
1656675640000|2022-07-01 11:40:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656675670000|2022-07-01 11:41:10|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|40
1656675680000|2022-07-01 11:41:20|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|3
1656675690000|2022-07-01 11:41:30|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|0
1656675700000|2022-07-01 11:41:40|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|0
1656675720000|2022-07-01 11:42:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|105
1656675730000|2022-07-01 11:42:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|10
1656675740000|2022-07-01 11:42:20|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|0
1656675780000|2022-07-01 11:43:00|||||||||14
1656675830000|2022-07-01 11:43:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656675840000|2022-07-01 11:44:00|||||||||14
1656675860000|2022-07-01 11:44:20|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|19
1656675880000|2022-07-01 11:44:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1656675890000|2022-07-01 11:44:50|||||||||3
1656675920000|2022-07-01 11:45:20|||||||||10
1656675930000|2022-07-01 11:45:30|||||||||4
1656675950000|2022-07-01 11:45:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1656675960000|2022-07-01 11:46:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1656675970000|2022-07-01 11:46:10|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|11
1656676000000|2022-07-01 11:46:40|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|7
1656676010000|2022-07-01 11:46:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|11
1656676020000|2022-07-01 11:47:00|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|48
1656676040000|2022-07-01 11:47:20|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|21
1656676060000|2022-07-01 11:47:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|6
1656676070000|2022-07-01 11:47:50|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|0
1656676080000|2022-07-01 11:48:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656676100000|2022-07-01 11:48:20|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|30
1656676120000|2022-07-01 11:48:40|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1656676160000|2022-07-01 11:49:20|||||||||11
1656676200000|2022-07-01 11:50:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|41
1656676210000|2022-07-01 11:50:10|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|39
1656676250000|2022-07-01 11:50:50|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|28
1656676260000|2022-07-01 11:51:00|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1656676360000|2022-07-01 11:52:40|||||||||14
1656676370000|2022-07-01 11:52:50|29.59|29.51|29.6|29.52|29.6|29.52|29.57|29.49|18
1656676380000|2022-07-01 11:53:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1656676390000|2022-07-01 11:53:10|29.6|29.52|29.62|29.54|29.62|29.54|29.59|29.51|3
1656676400000|2022-07-01 11:53:20|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1656676410000|2022-07-01 11:53:30|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1656676420000|2022-07-01 11:53:40|29.59|29.51|29.58|29.5|29.6|29.52|29.57|29.49|19
1656676430000|2022-07-01 11:53:50|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|0
1656676440000|2022-07-01 11:54:00|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1656676450000|2022-07-01 11:54:10|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1656676460000|2022-07-01 11:54:20|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1656676470000|2022-07-01 11:54:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1656676480000|2022-07-01 11:54:40|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1656676490000|2022-07-01 11:54:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1656676560000|2022-07-01 11:56:00|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|50
1656676570000|2022-07-01 11:56:10|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|0
1656676600000|2022-07-01 11:56:40|||||||||1
1656676620000|2022-07-01 11:57:00|29.64|29.56|29.63|29.55|29.64|29.56|29.62|29.54|15
1656676630000|2022-07-01 11:57:10|29.64|29.56|29.65|29.57|29.65|29.57|29.63|29.55|0
1656676650000|2022-07-01 11:57:30|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1656676690000|2022-07-01 11:58:10|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|5
1656676700000|2022-07-01 11:58:20|29.68|29.6|29.67|29.59|29.68|29.6|29.67|29.59|0
1656676730000|2022-07-01 11:58:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1656676750000|2022-07-01 11:59:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|5
1656676760000|2022-07-01 11:59:20|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1656676770000|2022-07-01 11:59:30|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1656676780000|2022-07-01 11:59:40|29.62|29.54|29.63|29.55|29.63|29.55|29.62|29.54|0
1656676790000|2022-07-01 11:59:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|2
1656676810000|2022-07-01 12:00:10|29.65|29.57|29.64|29.56|29.67|29.59|29.64|29.56|0
1656676820000|2022-07-01 12:00:20|29.65|29.57|29.68|29.6|29.68|29.6|29.64|29.56|5
1656676830000|2022-07-01 12:00:30|29.67|29.59|29.68|29.6|29.69|29.61|29.67|29.59|2
1656676840000|2022-07-01 12:00:40|29.67|29.59|29.68|29.6|29.68|29.6|29.67|29.59|0
1656676850000|2022-07-01 12:00:50|29.69|29.61|29.67|29.59|29.69|29.61|29.67|29.59|0
1656676860000|2022-07-01 12:01:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1656676870000|2022-07-01 12:01:10|||||||||6
1656676910000|2022-07-01 12:01:50|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|16
1656676960000|2022-07-01 12:02:40|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|0
1656676990000|2022-07-01 12:03:10|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|2
1656677030000|2022-07-01 12:03:50|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|1
1656677040000|2022-07-01 12:04:00|29.59|29.51|29.62|29.54|29.62|29.54|29.59|29.51|0
1656677060000|2022-07-01 12:04:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|2
1656677070000|2022-07-01 12:04:30|29.6|29.52|29.58|29.5|29.6|29.52|29.57|29.49|0
1656677080000|2022-07-01 12:04:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656677170000|2022-07-01 12:06:10|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|23
1656677180000|2022-07-01 12:06:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|3
1656677190000|2022-07-01 12:06:30|29.58|29.5|29.58|29.5|29.58|29.5|29.57|29.49|8
1656677200000|2022-07-01 12:06:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656677220000|2022-07-01 12:07:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1656677250000|2022-07-01 12:07:30|29.59|29.51|29.6|29.52|29.6|29.52|29.57|29.49|21
1656677260000|2022-07-01 12:07:40|29.62|29.54|29.57|29.49|29.62|29.54|29.57|29.49|21
1656677270000|2022-07-01 12:07:50|||||||||18
1656677420000|2022-07-01 12:10:20|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|2
1656677470000|2022-07-01 12:11:10|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|1
1656677480000|2022-07-01 12:11:20|29.58|29.5|29.54|29.46|29.58|29.5|29.54|29.46|11
1656677490000|2022-07-01 12:11:30|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1656677510000|2022-07-01 12:11:50|29.55|29.47|29.55|29.47|29.57|29.49|29.54|29.46|14
1656677520000|2022-07-01 12:12:00|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|0
1656677540000|2022-07-01 12:12:20|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1656677550000|2022-07-01 12:12:30|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|16
1656677560000|2022-07-01 12:12:40|29.59|29.51|29.59|29.51|29.6|29.52|29.58|29.5|1
1656677610000|2022-07-01 12:13:30|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|64
1656677630000|2022-07-01 12:13:50|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1656677640000|2022-07-01 12:14:00|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|0
1656677650000|2022-07-01 12:14:10|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|0
1656677700000|2022-07-01 12:15:00|29.62|29.54|29.59|29.51|29.62|29.54|29.58|29.5|4
1656677710000|2022-07-01 12:15:10|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1656677790000|2022-07-01 12:16:30|||||||||1
1656677830000|2022-07-01 12:17:10|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|48
1656677840000|2022-07-01 12:17:20|||||||||50
1656677860000|2022-07-01 12:17:40|29.58|29.5|29.62|29.54|29.62|29.54|29.58|29.5|1
1656677890000|2022-07-01 12:18:10|||||||||1
1656677980000|2022-07-01 12:19:40|29.58|29.5|29.58|29.5|29.6|29.52|29.57|29.49|14
1656677990000|2022-07-01 12:19:50|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1656678050000|2022-07-01 12:20:50|29.6|29.52|29.55|29.47|29.62|29.54|29.54|29.46|33
1656678070000|2022-07-01 12:21:10|29.54|29.46|29.55|29.47|29.57|29.49|29.54|29.46|0
1656678080000|2022-07-01 12:21:20|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1656678090000|2022-07-01 12:21:30|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1656678110000|2022-07-01 12:21:50|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|3
1656678120000|2022-07-01 12:22:00|29.55|29.47|29.58|29.5|29.58|29.5|29.55|29.47|0
1656678130000|2022-07-01 12:22:10|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|2
1656678150000|2022-07-01 12:22:30|29.6|29.52|29.6|29.52|29.6|29.52|29.58|29.5|31
1656678160000|2022-07-01 12:22:40|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1656678170000|2022-07-01 12:22:50|29.59|29.51|29.59|29.51|29.6|29.52|29.58|29.5|50
1656678180000|2022-07-01 12:23:00|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|0
1656678190000|2022-07-01 12:23:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1656678200000|2022-07-01 12:23:20|29.57|29.49|29.57|29.49|29.58|29.5|29.57|29.49|0
1656678210000|2022-07-01 12:23:30|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1656678220000|2022-07-01 12:23:40|29.59|29.51|29.6|29.52|29.6|29.52|29.58|29.5|0
1656678230000|2022-07-01 12:23:50|29.59|29.51|29.58|29.5|29.59|29.51|29.58|29.5|0
1656678240000|2022-07-01 12:24:00|29.6|29.52|29.59|29.51|29.6|29.52|29.58|29.5|0
1656678250000|2022-07-01 12:24:10|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|0
1656678270000|2022-07-01 12:24:30|29.6|29.52|29.59|29.51|29.6|29.52|29.58|29.5|129
1656678280000|2022-07-01 12:24:40|29.6|29.52|29.6|29.52|29.62|29.54|29.6|29.52|0
1656678300000|2022-07-01 12:25:00|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1656678310000|2022-07-01 12:25:10|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1656678320000|2022-07-01 12:25:20|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|11
1656678330000|2022-07-01 12:25:30|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1656678380000|2022-07-01 12:26:20|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|0
1656678390000|2022-07-01 12:26:30|29.6|29.52|29.6|29.52|29.6|29.52|29.59|29.51|0
1656678400000|2022-07-01 12:26:40|29.59|29.51|29.59|29.51|29.6|29.52|29.59|29.51|1
1656678410000|2022-07-01 12:26:50|||||||||28
1656678450000|2022-07-01 12:27:30|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|72
1656678460000|2022-07-01 12:27:40|||||||||1
1656678470000|2022-07-01 12:27:50|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|33
1656678570000|2022-07-01 12:29:30|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|13
1656678580000|2022-07-01 12:29:40|29.59|29.51|29.6|29.52|29.62|29.54|29.58|29.5|23
1656678590000|2022-07-01 12:29:50|29.62|29.54|29.62|29.54|29.62|29.54|29.59|29.51|0
1656678610000|2022-07-01 12:30:10|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|195
1656678630000|2022-07-01 12:30:30|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|9
1656678640000|2022-07-01 12:30:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|0
1656678650000|2022-07-01 12:30:50|29.62|29.54|29.62|29.54|29.63|29.55|29.62|29.54|1
1656678710000|2022-07-01 12:31:50|||||||||10
1656678720000|2022-07-01 12:32:00|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1656678730000|2022-07-01 12:32:10|29.6|29.52|29.62|29.54|29.62|29.54|29.6|29.52|0
1656678740000|2022-07-01 12:32:20|29.6|29.52|29.58|29.5|29.62|29.54|29.58|29.5|39
1656678750000|2022-07-01 12:32:30|29.59|29.51|29.59|29.51|29.59|29.51|29.58|29.5|0
1656678760000|2022-07-01 12:32:40|29.58|29.5|29.57|29.49|29.58|29.5|29.54|29.46|26
1656678770000|2022-07-01 12:32:50|29.54|29.46|29.52|29.44|29.55|29.47|29.52|29.44|73
1656678780000|2022-07-01 12:33:00|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1656678790000|2022-07-01 12:33:10|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1656678800000|2022-07-01 12:33:20|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|113
1656678810000|2022-07-01 12:33:30|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|0
1656678820000|2022-07-01 12:33:40|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|1
1656678830000|2022-07-01 12:33:50|29.5|29.42|29.49|29.41|29.52|29.44|29.49|29.41|2
1656678840000|2022-07-01 12:34:00|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1656678850000|2022-07-01 12:34:10|29.48|29.4|29.47|29.39|29.48|29.4|29.45|29.37|1
1656678860000|2022-07-01 12:34:20|29.45|29.37|29.48|29.4|29.48|29.4|29.44|29.36|0
1656678870000|2022-07-01 12:34:30|29.47|29.39|29.44|29.36|29.48|29.4|29.44|29.36|108
1656678880000|2022-07-01 12:34:40|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656678950000|2022-07-01 12:35:50|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656678960000|2022-07-01 12:36:00|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|28
1656679050000|2022-07-01 12:37:30|||||||||1
1656679060000|2022-07-01 12:37:40|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|27
1656679080000|2022-07-01 12:38:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1656679180000|2022-07-01 12:39:40|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|43
1656679190000|2022-07-01 12:39:50|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|2
1656679200000|2022-07-01 12:40:00|29.45|29.37|29.44|29.36|29.45|29.37|29.43|29.35|20
1656679210000|2022-07-01 12:40:10|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|0
1656679220000|2022-07-01 12:40:20|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|9
1656679240000|2022-07-01 12:40:40|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1656679250000|2022-07-01 12:40:50|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656679330000|2022-07-01 12:42:10|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|36
1656679340000|2022-07-01 12:42:20|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1656679440000|2022-07-01 12:44:00|||||||||1
1656679500000|2022-07-01 12:45:00|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1656679510000|2022-07-01 12:45:10|||||||||1
1656679520000|2022-07-01 12:45:20|29.47|29.39|29.48|29.4|29.49|29.41|29.47|29.39|65
1656679530000|2022-07-01 12:45:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1656679550000|2022-07-01 12:45:50|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|7
1656679560000|2022-07-01 12:46:00|29.45|29.37|29.47|29.39|29.47|29.39|29.44|29.36|0
1656679570000|2022-07-01 12:46:10|29.45|29.37|29.45|29.37|29.47|29.39|29.45|29.37|0
1656679580000|2022-07-01 12:46:20|29.47|29.39|29.47|29.39|29.48|29.4|29.45|29.37|0
1656679590000|2022-07-01 12:46:30|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|0
1656679600000|2022-07-01 12:46:40|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1656679610000|2022-07-01 12:46:50|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1656679620000|2022-07-01 12:47:00|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|9
1656679630000|2022-07-01 12:47:10|29.43|29.35|29.44|29.36|29.44|29.36|29.42|29.34|71
1656679660000|2022-07-01 12:47:40|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|0
1656679700000|2022-07-01 12:48:20|||||||||4
1656679720000|2022-07-01 12:48:40|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|2
1656679740000|2022-07-01 12:49:00|29.48|29.4|29.48|29.4|29.49|29.41|29.47|29.39|18
1656679750000|2022-07-01 12:49:10|29.47|29.39|29.48|29.4|29.48|29.4|29.47|29.39|0
1656679770000|2022-07-01 12:49:30|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|0
1656679780000|2022-07-01 12:49:40|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1656679790000|2022-07-01 12:49:50|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656679810000|2022-07-01 12:50:10|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656679830000|2022-07-01 12:50:30|29.45|29.37|29.45|29.37|29.45|29.37|29.44|29.36|0
1656679850000|2022-07-01 12:50:50|29.47|29.39|29.47|29.39|29.48|29.4|29.47|29.39|3
1656679920000|2022-07-01 12:52:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656679930000|2022-07-01 12:52:10|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656679940000|2022-07-01 12:52:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656679960000|2022-07-01 12:52:40|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1656679970000|2022-07-01 12:52:50|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|12
1656679980000|2022-07-01 12:53:00|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|2
1656679990000|2022-07-01 12:53:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|3
1656680040000|2022-07-01 12:54:00|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|0
1656680050000|2022-07-01 12:54:10|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|0
1656680060000|2022-07-01 12:54:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1656680070000|2022-07-01 12:54:30|29.42|29.34|29.43|29.35|29.44|29.36|29.42|29.34|1
1656680080000|2022-07-01 12:54:40|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|0
1656680090000|2022-07-01 12:54:50|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|0
1656680100000|2022-07-01 12:55:00|29.43|29.35|29.43|29.35|29.44|29.36|29.43|29.35|14
1656680110000|2022-07-01 12:55:10|29.42|29.34|29.43|29.35|29.44|29.36|29.42|29.34|2
1656680120000|2022-07-01 12:55:20|29.44|29.36|29.43|29.35|29.44|29.36|29.42|29.34|27
1656680130000|2022-07-01 12:55:30|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|0
1656680160000|2022-07-01 12:56:00|29.43|29.35|29.43|29.35|29.43|29.35|29.42|29.34|2
1656680170000|2022-07-01 12:56:10|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|1
1656680180000|2022-07-01 12:56:20|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|8
1656680190000|2022-07-01 12:56:30|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|0
1656680200000|2022-07-01 12:56:40|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|2
1656680210000|2022-07-01 12:56:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1656680220000|2022-07-01 12:57:00|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656680230000|2022-07-01 12:57:10|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656680240000|2022-07-01 12:57:20|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|37
1656680250000|2022-07-01 12:57:30|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|17
1656680290000|2022-07-01 12:58:10|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|18
1656680340000|2022-07-01 12:59:00|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|26
1656680350000|2022-07-01 12:59:10|29.44|29.36|29.43|29.35|29.44|29.36|29.42|29.34|115
1656680360000|2022-07-01 12:59:20|29.42|29.34|29.47|29.39|29.47|29.39|29.42|29.34|0
1656680380000|2022-07-01 12:59:40|29.45|29.37|29.45|29.37|29.47|29.39|29.44|29.36|2
1656680390000|2022-07-01 12:59:50|29.47|29.39|29.42|29.34|29.47|29.39|29.42|29.34|0
1656680400000|2022-07-01 13:00:00|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|6
1656680410000|2022-07-01 13:00:10|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|64
1656680430000|2022-07-01 13:00:30|29.4|29.32|29.37|29.29|29.42|29.34|29.37|29.29|78
1656680500000|2022-07-01 13:01:40|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|5
1656680510000|2022-07-01 13:01:50|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656680530000|2022-07-01 13:02:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656680540000|2022-07-01 13:02:20|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|11
1656680550000|2022-07-01 13:02:30|29.34|29.26|29.37|29.29|29.37|29.29|29.33|29.25|0
1656680580000|2022-07-01 13:03:00|||||||||50
1656680590000|2022-07-01 13:03:10|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|26
1656680600000|2022-07-01 13:03:20|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|24
1656680610000|2022-07-01 13:03:30|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|2
1656680620000|2022-07-01 13:03:40|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1656680630000|2022-07-01 13:03:50|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|21
1656680640000|2022-07-01 13:04:00|||||||||27
1656680650000|2022-07-01 13:04:10|29.35|29.27|29.38|29.3|29.39|29.31|29.35|29.27|117
1656680660000|2022-07-01 13:04:20|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|0
1656680670000|2022-07-01 13:04:30|29.39|29.31|29.38|29.3|29.39|29.31|29.37|29.29|0
1656680680000|2022-07-01 13:04:40|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|5
1656680690000|2022-07-01 13:04:50|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|16
1656680700000|2022-07-01 13:05:00|29.37|29.29|29.37|29.29|29.38|29.3|29.37|29.29|0
1656680740000|2022-07-01 13:05:40|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|5
1656680750000|2022-07-01 13:05:50|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1656680760000|2022-07-01 13:06:00|29.38|29.3|29.42|29.34|29.42|29.34|29.38|29.3|8
1656680860000|2022-07-01 13:07:40|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|4
1656680870000|2022-07-01 13:07:50|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|5
1656680890000|2022-07-01 13:08:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656680900000|2022-07-01 13:08:20|29.4|29.32|29.42|29.34|29.42|29.34|29.37|29.29|7
1656680910000|2022-07-01 13:08:30|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1656680920000|2022-07-01 13:08:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656680990000|2022-07-01 13:09:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1656681000000|2022-07-01 13:10:00|29.42|29.34|29.4|29.32|29.42|29.34|29.39|29.31|0
1656681010000|2022-07-01 13:10:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656681020000|2022-07-01 13:10:20|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|0
1656681040000|2022-07-01 13:10:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656681050000|2022-07-01 13:10:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|4
1656681060000|2022-07-01 13:11:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656681090000|2022-07-01 13:11:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656681100000|2022-07-01 13:11:40|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|40
1656681110000|2022-07-01 13:11:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656681150000|2022-07-01 13:12:30|29.34|29.26|29.35|29.27|29.35|29.27|29.32|29.24|19
1656681160000|2022-07-01 13:12:40|29.34|29.26|29.33|29.25|29.34|29.26|29.32|29.24|41
1656681170000|2022-07-01 13:12:50|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1656681180000|2022-07-01 13:13:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|20
1656681200000|2022-07-01 13:13:20|29.35|29.27|29.35|29.27|29.35|29.27|29.32|29.24|18
1656681220000|2022-07-01 13:13:40|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656681240000|2022-07-01 13:14:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656681250000|2022-07-01 13:14:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656681280000|2022-07-01 13:14:40|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|14
1656681290000|2022-07-01 13:14:50|29.33|29.25|29.33|29.25|29.34|29.26|29.33|29.25|36
1656681300000|2022-07-01 13:15:00|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|0
1656681310000|2022-07-01 13:15:10|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656681320000|2022-07-01 13:15:20|29.33|29.25|29.35|29.27|29.37|29.29|29.33|29.25|26
1656681330000|2022-07-01 13:15:30|29.34|29.26|29.37|29.29|29.37|29.29|29.32|29.24|16
1656681340000|2022-07-01 13:15:40|29.34|29.26|29.33|29.25|29.35|29.27|29.33|29.25|55
1656681360000|2022-07-01 13:16:00|29.34|29.26|29.33|29.25|29.34|29.26|29.33|29.25|7
1656681390000|2022-07-01 13:16:30|29.32|29.24|29.33|29.25|29.33|29.25|29.32|29.24|0
1656681400000|2022-07-01 13:16:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656681480000|2022-07-01 13:18:00|||||||||75
1656681500000|2022-07-01 13:18:20|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|9
1656681510000|2022-07-01 13:18:30|||||||||4
1656681520000|2022-07-01 13:18:40|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|3
1656681540000|2022-07-01 13:19:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|2
1656681610000|2022-07-01 13:20:10|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|6
1656681620000|2022-07-01 13:20:20|29.35|29.27|29.33|29.25|29.37|29.29|29.33|29.25|3
1656681630000|2022-07-01 13:20:30|29.35|29.27|29.33|29.25|29.35|29.27|29.32|29.24|5
1656681640000|2022-07-01 13:20:40|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|1
1656681650000|2022-07-01 13:20:50|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656681660000|2022-07-01 13:21:00|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|32
1656681710000|2022-07-01 13:21:50|||||||||1
1656681730000|2022-07-01 13:22:10|||||||||4
1656681800000|2022-07-01 13:23:20|||||||||23
1656681840000|2022-07-01 13:24:00|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|56
1656681850000|2022-07-01 13:24:10|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1656681980000|2022-07-01 13:26:20|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|48
1656681990000|2022-07-01 13:26:30|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|23
1656682020000|2022-07-01 13:27:00|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656682030000|2022-07-01 13:27:10|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|0
1656682050000|2022-07-01 13:27:30|||||||||9
1656682110000|2022-07-01 13:28:30|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1656682120000|2022-07-01 13:28:40|29.37|29.29|29.37|29.29|29.37|29.29|29.32|29.24|14
1656682130000|2022-07-01 13:28:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|10
1656682140000|2022-07-01 13:29:00|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|26
1656682150000|2022-07-01 13:29:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1656682200000|2022-07-01 13:30:00|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|14
1656682210000|2022-07-01 13:30:10|29.28|29.2|29.27|29.19|29.3|29.22|29.27|29.19|31
1656682220000|2022-07-01 13:30:20|29.28|29.2|29.27|29.19|29.32|29.24|29.27|29.19|37
1656682230000|2022-07-01 13:30:30|29.28|29.2|29.27|29.19|29.29|29.21|29.27|29.19|11
1656682240000|2022-07-01 13:30:40|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|36
1656682250000|2022-07-01 13:30:50|29.3|29.22|29.27|29.19|29.32|29.24|29.27|29.19|26
1656682260000|2022-07-01 13:31:00|29.29|29.21|29.32|29.24|29.32|29.24|29.27|29.19|22
1656682270000|2022-07-01 13:31:10|29.3|29.22|29.29|29.21|29.3|29.22|29.27|29.19|12
1656682280000|2022-07-01 13:31:20|29.3|29.22|29.27|29.19|29.32|29.24|29.27|29.19|0
1656682290000|2022-07-01 13:31:30|29.22|29.14|29.27|29.19|29.27|29.19|29.22|29.14|55
1656682300000|2022-07-01 13:31:40|29.28|29.2|29.32|29.24|29.32|29.24|29.27|29.19|50
1656682310000|2022-07-01 13:31:50|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|59
1656682320000|2022-07-01 13:32:00|29.39|29.31|29.39|29.31|29.39|29.31|29.35|29.27|111
1656682330000|2022-07-01 13:32:10|29.42|29.34|29.4|29.32|29.42|29.34|29.39|29.31|1
1656682340000|2022-07-01 13:32:20|29.42|29.34|29.42|29.34|29.44|29.36|29.39|29.31|100
1656682350000|2022-07-01 13:32:30|29.4|29.32|29.39|29.31|29.42|29.34|29.39|29.31|0
1656682360000|2022-07-01 13:32:40|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|16
1656682370000|2022-07-01 13:32:50|29.37|29.29|29.32|29.24|29.37|29.29|29.32|29.24|3
1656682380000|2022-07-01 13:33:00|29.3|29.22|29.32|29.24|29.34|29.26|29.3|29.22|0
1656682390000|2022-07-01 13:33:10|29.33|29.25|29.32|29.24|29.34|29.26|29.32|29.24|14
1656682400000|2022-07-01 13:33:20|29.3|29.22|29.32|29.24|29.33|29.25|29.29|29.21|0
1656682410000|2022-07-01 13:33:30|29.33|29.25|29.32|29.24|29.33|29.25|29.3|29.22|0
1656682420000|2022-07-01 13:33:40|29.33|29.25|29.33|29.25|29.33|29.25|29.32|29.24|0
1656682430000|2022-07-01 13:33:50|29.34|29.26|29.39|29.31|29.39|29.31|29.34|29.26|0
1656682440000|2022-07-01 13:34:00|29.4|29.32|29.44|29.36|29.44|29.36|29.39|29.31|25
1656682450000|2022-07-01 13:34:10|29.45|29.37|29.47|29.39|29.47|29.39|29.44|29.36|17
1656682460000|2022-07-01 13:34:20|29.45|29.37|29.47|29.39|29.47|29.39|29.44|29.36|1
1656682470000|2022-07-01 13:34:30|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|0
1656682480000|2022-07-01 13:34:40|29.48|29.4|29.44|29.36|29.48|29.4|29.44|29.36|1
1656682490000|2022-07-01 13:34:50|29.43|29.35|29.45|29.37|29.45|29.37|29.42|29.34|9
1656682500000|2022-07-01 13:35:00|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|11
1656682510000|2022-07-01 13:35:10|29.48|29.4|29.47|29.39|29.52|29.44|29.47|29.39|44
1656682520000|2022-07-01 13:35:20|29.48|29.4|29.52|29.44|29.52|29.44|29.48|29.4|2
1656682540000|2022-07-01 13:35:40|29.53|29.45|29.52|29.44|29.55|29.47|29.52|29.44|17
1656682550000|2022-07-01 13:35:50|29.53|29.45|29.54|29.46|29.54|29.46|29.52|29.44|1
1656682560000|2022-07-01 13:36:00|29.55|29.47|29.58|29.5|29.58|29.5|29.54|29.46|27
1656682570000|2022-07-01 13:36:10|29.57|29.49|29.54|29.46|29.58|29.5|29.54|29.46|3
1656682580000|2022-07-01 13:36:20|29.53|29.45|29.52|29.44|29.54|29.46|29.52|29.44|15
1656682590000|2022-07-01 13:36:30|29.53|29.45|29.52|29.44|29.53|29.45|29.5|29.42|1
1656682600000|2022-07-01 13:36:40|29.47|29.39|29.47|29.39|29.48|29.4|29.47|29.39|38
1656682610000|2022-07-01 13:36:50|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|17
1656682620000|2022-07-01 13:37:00|29.4|29.32|29.38|29.3|29.42|29.34|29.37|29.29|1
1656682630000|2022-07-01 13:37:10|29.39|29.31|29.37|29.29|29.39|29.31|29.34|29.26|34
1656682640000|2022-07-01 13:37:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|40
1656682650000|2022-07-01 13:37:30|29.35|29.27|29.37|29.29|29.39|29.31|29.35|29.27|0
1656682660000|2022-07-01 13:37:40|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|0
1656682670000|2022-07-01 13:37:50|29.38|29.3|29.35|29.27|29.39|29.31|29.34|29.26|1
1656682680000|2022-07-01 13:38:00|29.34|29.26|29.34|29.26|29.37|29.29|29.34|29.26|5
1656682690000|2022-07-01 13:38:10|29.35|29.27|29.4|29.32|29.42|29.34|29.35|29.27|2
1656682700000|2022-07-01 13:38:20|29.42|29.34|29.39|29.31|29.42|29.34|29.37|29.29|15
1656682710000|2022-07-01 13:38:30|29.4|29.32|29.42|29.34|29.43|29.35|29.4|29.32|14
1656682720000|2022-07-01 13:38:40|29.43|29.35|29.42|29.34|29.47|29.39|29.42|29.34|5
1656682730000|2022-07-01 13:38:50|29.43|29.35|29.42|29.34|29.43|29.35|29.4|29.32|0
1656682740000|2022-07-01 13:39:00|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|0
1656682750000|2022-07-01 13:39:10|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1656682760000|2022-07-01 13:39:20|29.4|29.32|29.39|29.31|29.4|29.32|29.38|29.3|2
1656682770000|2022-07-01 13:39:30|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|0
1656682780000|2022-07-01 13:39:40|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656682790000|2022-07-01 13:39:50|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1656682810000|2022-07-01 13:40:10|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|1
1656682820000|2022-07-01 13:40:20|29.3|29.22|29.32|29.24|29.32|29.24|29.27|29.19|4
1656682830000|2022-07-01 13:40:30|29.3|29.22|29.29|29.21|29.32|29.24|29.28|29.2|1
1656682840000|2022-07-01 13:40:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|25
1656682850000|2022-07-01 13:40:50|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|5
1656682860000|2022-07-01 13:41:00|29.29|29.21|29.27|29.19|29.32|29.24|29.27|29.19|3
1656682880000|2022-07-01 13:41:20|29.24|29.16|29.24|29.16|29.24|29.16|29.23|29.15|3
1656682890000|2022-07-01 13:41:30|29.25|29.17|29.24|29.16|29.27|29.19|29.24|29.16|14
1656682900000|2022-07-01 13:41:40|29.25|29.17|29.25|29.17|29.25|29.17|29.24|29.16|1
1656682910000|2022-07-01 13:41:50|29.27|29.19|29.24|29.16|29.27|29.19|29.24|29.16|2
1656682920000|2022-07-01 13:42:00|29.25|29.17|29.24|29.16|29.27|29.19|29.24|29.16|3
1656682930000|2022-07-01 13:42:10|29.23|29.15|29.24|29.16|29.24|29.16|29.2|29.12|2
1656682940000|2022-07-01 13:42:20|29.23|29.15|29.19|29.11|29.24|29.16|29.19|29.11|1
1656682950000|2022-07-01 13:42:30|29.22|29.14|29.24|29.16|29.24|29.16|29.19|29.11|5
1656682960000|2022-07-01 13:42:40|29.25|29.17|29.27|29.19|29.27|29.19|29.24|29.16|6
1656682970000|2022-07-01 13:42:50|29.28|29.2|29.29|29.21|29.29|29.21|29.27|29.19|0
1656682980000|2022-07-01 13:43:00|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|10
1656682990000|2022-07-01 13:43:10|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|3
1656683000000|2022-07-01 13:43:20|29.25|29.17|29.27|29.19|29.27|29.19|29.24|29.16|0
1656683010000|2022-07-01 13:43:30|29.28|29.2|29.27|29.19|29.29|29.21|29.27|29.19|0
1656683020000|2022-07-01 13:43:40|29.28|29.2|29.27|29.19|29.28|29.2|29.25|29.17|0
1656683030000|2022-07-01 13:43:50|29.25|29.17|29.27|29.19|29.27|29.19|29.24|29.16|12
1656683040000|2022-07-01 13:44:00|29.25|29.17|29.24|29.16|29.25|29.17|29.24|29.16|0
1656683050000|2022-07-01 13:44:10|29.25|29.17|29.27|29.19|29.27|29.19|29.24|29.16|2
1656683060000|2022-07-01 13:44:20|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|10
1656683070000|2022-07-01 13:44:30|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|13
1656683090000|2022-07-01 13:44:50|29.33|29.25|29.37|29.29|29.37|29.29|29.32|29.24|18
1656683100000|2022-07-01 13:45:00|29.35|29.27|29.3|29.22|29.37|29.29|29.3|29.22|5
1656683110000|2022-07-01 13:45:10|29.32|29.24|29.28|29.2|29.32|29.24|29.28|29.2|0
1656683120000|2022-07-01 13:45:20|29.29|29.21|29.24|29.16|29.29|29.21|29.24|29.16|0
1656683130000|2022-07-01 13:45:30|29.22|29.14|29.23|29.15|29.23|29.15|29.19|29.11|25
1656683140000|2022-07-01 13:45:40|29.24|29.16|29.23|29.15|29.24|29.16|29.22|29.14|0
1656683150000|2022-07-01 13:45:50|29.22|29.14|29.23|29.15|29.24|29.16|29.22|29.14|0
1656683160000|2022-07-01 13:46:00|29.22|29.14|29.19|29.11|29.24|29.16|29.19|29.11|2
1656683170000|2022-07-01 13:46:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|7
1656683200000|2022-07-01 13:46:40|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|7
1656683210000|2022-07-01 13:46:50|29.18|29.1|29.14|29.06|29.18|29.1|29.14|29.06|0
1656683220000|2022-07-01 13:47:00|29.13|29.05|29.09|29.01|29.13|29.05|29.09|29.01|12
1656683270000|2022-07-01 13:47:50|||||||||2
1656683280000|2022-07-01 13:48:00|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|11
1656683290000|2022-07-01 13:48:10|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1656683300000|2022-07-01 13:48:20|29.09|29.01|29.08|29|29.09|29.01|29.08|29|2
1656683310000|2022-07-01 13:48:30|29.09|29.01|29.08|29|29.09|29.01|29.07|28.99|11
1656683320000|2022-07-01 13:48:40|29.07|28.99|29.02|28.94|29.08|29|29.02|28.94|42
1656683330000|2022-07-01 13:48:50|29.03|28.95|29.04|28.96|29.04|28.96|29.02|28.94|7
1656683340000|2022-07-01 13:49:00|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1656683350000|2022-07-01 13:49:10|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|28
1656683360000|2022-07-01 13:49:20|29.03|28.95|29.02|28.94|29.03|28.95|29|28.92|0
1656683370000|2022-07-01 13:49:30|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|19
1656683380000|2022-07-01 13:49:40|29.07|28.99|29.07|28.99|29.08|29|29.05|28.97|4
1656683390000|2022-07-01 13:49:50|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|11
1656683400000|2022-07-01 13:50:00|29.08|29|29.04|28.96|29.08|29|29.03|28.95|11
1656683410000|2022-07-01 13:50:10|29.03|28.95|29.03|28.95|29.04|28.96|29.02|28.94|5
1656683420000|2022-07-01 13:50:20|29.04|28.96|29.02|28.94|29.05|28.97|29.02|28.94|0
1656683430000|2022-07-01 13:50:30|29.03|28.95|29.05|28.97|29.05|28.97|29.02|28.94|6
1656683440000|2022-07-01 13:50:40|29.04|28.96|29.08|29|29.08|29|29.04|28.96|2
1656683450000|2022-07-01 13:50:50|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|6
1656683460000|2022-07-01 13:51:00|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|2
1656683470000|2022-07-01 13:51:10|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1656683480000|2022-07-01 13:51:20|29.13|29.05|29.14|29.06|29.14|29.06|29.12|29.04|0
1656683490000|2022-07-01 13:51:30|29.13|29.05|29.12|29.04|29.13|29.05|29.1|29.02|0
1656683510000|2022-07-01 13:51:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|12
1656683520000|2022-07-01 13:52:00|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|14
1656683530000|2022-07-01 13:52:10|29.05|28.97|29.07|28.99|29.07|28.99|29.04|28.96|1
1656683540000|2022-07-01 13:52:20|29.05|28.97|29.04|28.96|29.07|28.99|29.04|28.96|1
1656683570000|2022-07-01 13:52:50|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1656683580000|2022-07-01 13:53:00|29.03|28.95|28.99|28.91|29.04|28.96|28.99|28.91|13
1656683590000|2022-07-01 13:53:10|29|28.92|29.02|28.94|29.02|28.94|28.99|28.91|0
1656683600000|2022-07-01 13:53:20|28.99|28.91|29.04|28.96|29.04|28.96|28.99|28.91|30
1656683610000|2022-07-01 13:53:30|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|74
1656683620000|2022-07-01 13:53:40|||||||||32
1656683630000|2022-07-01 13:53:50|29.04|28.96|29.02|28.94|29.07|28.99|29.02|28.94|33
1656683640000|2022-07-01 13:54:00|29|28.92|28.99|28.91|29|28.92|28.99|28.91|21
1656683650000|2022-07-01 13:54:10|29|28.92|29|28.92|29.02|28.94|28.99|28.91|0
1656683660000|2022-07-01 13:54:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1656683670000|2022-07-01 13:54:30|29|28.92|29.02|28.94|29.02|28.94|29|28.92|0
1656683680000|2022-07-01 13:54:40|29.03|28.95|29.07|28.99|29.07|28.99|29.03|28.95|1
1656683690000|2022-07-01 13:54:50|29.05|28.97|29.02|28.94|29.05|28.97|29.02|28.94|0
1656683700000|2022-07-01 13:55:00|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1656683710000|2022-07-01 13:55:10|29|28.92|28.99|28.91|29.02|28.94|28.99|28.91|11
1656683740000|2022-07-01 13:55:40|29|28.92|29|28.92|29|28.92|28.99|28.91|4
1656683750000|2022-07-01 13:55:50|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1656683760000|2022-07-01 13:56:00|29|28.92|28.99|28.91|29|28.92|28.99|28.91|0
1656683820000|2022-07-01 13:57:00|28.98|28.9|28.99|28.91|28.99|28.91|28.97|28.89|8
1656683830000|2022-07-01 13:57:10|28.98|28.9|28.94|28.86|28.98|28.9|28.94|28.86|2
1656683840000|2022-07-01 13:57:20|28.93|28.85|28.94|28.86|28.94|28.86|28.92|28.84|27
1656683850000|2022-07-01 13:57:30|28.95|28.87|28.99|28.91|28.99|28.91|28.94|28.86|49
1656683870000|2022-07-01 13:57:50|28.98|28.9|28.98|28.9|28.99|28.91|28.98|28.9|0
1656683880000|2022-07-01 13:58:00|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|12
1656683890000|2022-07-01 13:58:10|28.98|28.9|28.99|28.91|28.99|28.91|28.97|28.89|5
1656683900000|2022-07-01 13:58:20|28.98|28.9|29.03|28.95|29.03|28.95|28.98|28.9|31
1656683910000|2022-07-01 13:58:30|29|28.92|29.03|28.95|29.04|28.96|29|28.92|2
1656683920000|2022-07-01 13:58:40|29.04|28.96|29.03|28.95|29.04|28.96|29.03|28.95|0
1656683930000|2022-07-01 13:58:50|29.02|28.94|29.03|28.95|29.04|28.96|29.02|28.94|0
1656683940000|2022-07-01 13:59:00|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656683950000|2022-07-01 13:59:10|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1656683960000|2022-07-01 13:59:20|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1656683970000|2022-07-01 13:59:30|29|28.92|29|28.92|29.02|28.94|29|28.92|8
1656683980000|2022-07-01 13:59:40|29.02|28.94|29.02|28.94|29.02|28.94|29|28.92|0
1656683990000|2022-07-01 13:59:50|29|28.92|29.03|28.95|29.03|28.95|29|28.92|0
1656684000000|2022-07-01 14:00:00|29.02|28.94|29.02|28.94|29.03|28.95|28.95|28.87|4
1656684010000|2022-07-01 14:00:10|29.03|28.95|28.98|28.9|29.03|28.95|28.98|28.9|11
1656684020000|2022-07-01 14:00:20|28.97|28.89|29|28.92|29.02|28.94|28.93|28.85|0
1656684030000|2022-07-01 14:00:30|29.02|28.94|29.02|28.94|29.02|28.94|28.99|28.91|0
1656684040000|2022-07-01 14:00:40|29.03|28.95|29.02|28.94|29.07|28.99|29.02|28.94|9
1656684050000|2022-07-01 14:00:50|29.03|28.95|29.02|28.94|29.04|28.96|29.02|28.94|31
1656684060000|2022-07-01 14:01:00|29|28.92|28.99|28.91|29|28.92|28.97|28.89|6
1656684070000|2022-07-01 14:01:10|29|28.92|29|28.92|29.02|28.94|29|28.92|8
1656684080000|2022-07-01 14:01:20|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|11
1656684090000|2022-07-01 14:01:30|29.03|28.95|29.07|28.99|29.08|29|29.03|28.95|0
1656684100000|2022-07-01 14:01:40|29.08|29|29.08|29|29.1|29.02|29.07|28.99|50
1656684110000|2022-07-01 14:01:50|29.07|28.99|29.02|28.94|29.07|28.99|29.02|28.94|0
1656684120000|2022-07-01 14:02:00|29.03|28.95|29.07|28.99|29.07|28.99|29.02|28.94|20
1656684130000|2022-07-01 14:02:10|29.08|29|29.07|28.99|29.08|29|29.07|28.99|10
1656684140000|2022-07-01 14:02:20|29.08|29|29.07|28.99|29.09|29.01|29.05|28.97|2
1656684150000|2022-07-01 14:02:30|29.08|29|29.08|29|29.08|29|29.07|28.99|26
1656684160000|2022-07-01 14:02:40|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1656684170000|2022-07-01 14:02:50|29.1|29.02|29.07|28.99|29.1|29.02|29.07|28.99|1
1656684180000|2022-07-01 14:03:00|29.08|29|29.12|29.04|29.12|29.04|29.07|28.99|50
1656684190000|2022-07-01 14:03:10|29.1|29.02|29.07|28.99|29.12|29.04|29.07|28.99|6
1656684200000|2022-07-01 14:03:20|29.08|29|29.12|29.04|29.12|29.04|29.08|29|13
1656684210000|2022-07-01 14:03:30|||||||||2
1656684220000|2022-07-01 14:03:40|29.1|29.02|29.1|29.02|29.12|29.04|29.09|29.01|34
1656684230000|2022-07-01 14:03:50|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|1
1656684240000|2022-07-01 14:04:00|29.17|29.09|29.17|29.09|29.18|29.1|29.17|29.09|25
1656684250000|2022-07-01 14:04:10|29.18|29.1|29.18|29.1|29.19|29.11|29.17|29.09|4
1656684260000|2022-07-01 14:04:20|29.17|29.09|29.17|29.09|29.19|29.11|29.17|29.09|0
1656684270000|2022-07-01 14:04:30|||||||||1
1656684280000|2022-07-01 14:04:40|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|2
1656684290000|2022-07-01 14:04:50|29.15|29.07|29.15|29.07|29.17|29.09|29.15|29.07|0
1656684300000|2022-07-01 14:05:00|29.17|29.09|29.12|29.04|29.17|29.09|29.12|29.04|3
1656684310000|2022-07-01 14:05:10|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|3
1656684320000|2022-07-01 14:05:20|29.1|29.02|29.14|29.06|29.14|29.06|29.1|29.02|6
1656684330000|2022-07-01 14:05:30|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|2
1656684340000|2022-07-01 14:05:40|29.1|29.02|29.15|29.07|29.15|29.07|29.09|29.01|8
1656684350000|2022-07-01 14:05:50|29.14|29.06|29.13|29.05|29.17|29.09|29.13|29.05|1
1656684360000|2022-07-01 14:06:00|29.14|29.06|29.17|29.09|29.17|29.09|29.13|29.05|6
1656684370000|2022-07-01 14:06:10|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|4
1656684400000|2022-07-01 14:06:40|||||||||3
1656684410000|2022-07-01 14:06:50|29.18|29.1|29.22|29.14|29.22|29.14|29.18|29.1|53
1656684420000|2022-07-01 14:07:00|29.23|29.15|29.17|29.09|29.24|29.16|29.17|29.09|81
1656684440000|2022-07-01 14:07:20|29.12|29.04|29.12|29.04|29.17|29.09|29.12|29.04|4
1656684450000|2022-07-01 14:07:30|29.13|29.05|29.12|29.04|29.17|29.09|29.12|29.04|4
1656684460000|2022-07-01 14:07:40|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|50
1656684470000|2022-07-01 14:07:50|29.1|29.02|29.1|29.02|29.1|29.02|29.07|28.99|13
1656684480000|2022-07-01 14:08:00|29.12|29.04|29.07|28.99|29.12|29.04|29.07|28.99|5
1656684490000|2022-07-01 14:08:10|29.08|29|29.12|29.04|29.12|29.04|29.08|29|10
1656684500000|2022-07-01 14:08:20|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1656684510000|2022-07-01 14:08:30|29.13|29.05|29.12|29.04|29.17|29.09|29.12|29.04|6
1656684530000|2022-07-01 14:08:50|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1656684540000|2022-07-01 14:09:00|29.15|29.07|29.15|29.07|29.17|29.09|29.13|29.05|3
1656684550000|2022-07-01 14:09:10|29.14|29.06|29.17|29.09|29.18|29.1|29.14|29.06|6
1656684560000|2022-07-01 14:09:20|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|2
1656684570000|2022-07-01 14:09:30|29.09|29.01|29.14|29.06|29.14|29.06|29.09|29.01|20
1656684580000|2022-07-01 14:09:40|29.13|29.05|29.12|29.04|29.17|29.09|29.12|29.04|1
1656684590000|2022-07-01 14:09:50|29.14|29.06|29.12|29.04|29.14|29.06|29.1|29.02|0
1656684600000|2022-07-01 14:10:00|29.1|29.02|29.14|29.06|29.14|29.06|29.09|29.01|2
1656684610000|2022-07-01 14:10:10|29.13|29.05|29.1|29.02|29.13|29.05|29.09|29.01|2
1656684620000|2022-07-01 14:10:20|29.09|29.01|29.1|29.02|29.13|29.05|29.09|29.01|0
1656684630000|2022-07-01 14:10:30|29.09|29.01|29.13|29.05|29.14|29.06|29.09|29.01|1
1656684640000|2022-07-01 14:10:40|29.12|29.04|29.14|29.06|29.14|29.06|29.09|29.01|162
1656684660000|2022-07-01 14:11:00|29.1|29.02|29.14|29.06|29.14|29.06|29.09|29.01|8
1656684680000|2022-07-01 14:11:20|29.15|29.07|29.19|29.11|29.19|29.11|29.14|29.06|9
1656684690000|2022-07-01 14:11:30|29.2|29.12|29.24|29.16|29.24|29.16|29.19|29.11|1
1656684700000|2022-07-01 14:11:40|29.25|29.17|29.32|29.24|29.32|29.24|29.25|29.17|25
1656684720000|2022-07-01 14:12:00|29.34|29.26|29.37|29.29|29.37|29.29|29.32|29.24|32
1656684730000|2022-07-01 14:12:10|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|2
1656684740000|2022-07-01 14:12:20|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|2
1656684760000|2022-07-01 14:12:40|29.35|29.27|29.37|29.29|29.37|29.29|29.32|29.24|6
1656684770000|2022-07-01 14:12:50|29.35|29.27|29.33|29.25|29.37|29.29|29.32|29.24|3
1656684780000|2022-07-01 14:13:00|29.35|29.27|29.37|29.29|29.37|29.29|29.33|29.25|0
1656684790000|2022-07-01 14:13:10|29.35|29.27|29.37|29.29|29.37|29.29|29.34|29.26|0
1656684800000|2022-07-01 14:13:20|29.35|29.27|29.32|29.24|29.35|29.27|29.32|29.24|2
1656684810000|2022-07-01 14:13:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|51
1656684820000|2022-07-01 14:13:40|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|1
1656684830000|2022-07-01 14:13:50|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656684840000|2022-07-01 14:14:00|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|6
1656684850000|2022-07-01 14:14:10|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656684860000|2022-07-01 14:14:20|29.33|29.25|29.37|29.29|29.37|29.29|29.32|29.24|2
1656684880000|2022-07-01 14:14:40|29.35|29.27|29.37|29.29|29.37|29.29|29.33|29.25|2
1656684900000|2022-07-01 14:15:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1656684910000|2022-07-01 14:15:10|29.35|29.27|29.32|29.24|29.37|29.29|29.32|29.24|2
1656684920000|2022-07-01 14:15:20|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|5
1656684930000|2022-07-01 14:15:30|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|1
1656684940000|2022-07-01 14:15:40|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|15
1656684950000|2022-07-01 14:15:50|29.33|29.25|29.29|29.21|29.33|29.25|29.29|29.21|7
1656684960000|2022-07-01 14:16:00|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|0
1656684970000|2022-07-01 14:16:10|29.3|29.22|29.27|29.19|29.32|29.24|29.27|29.19|0
1656684990000|2022-07-01 14:16:30|||||||||2
1656685000000|2022-07-01 14:16:40|29.28|29.2|29.29|29.21|29.32|29.24|29.27|29.19|3
1656685010000|2022-07-01 14:16:50|29.3|29.22|29.3|29.22|29.32|29.24|29.29|29.21|0
1656685020000|2022-07-01 14:17:00|29.32|29.24|29.32|29.24|29.32|29.24|29.27|29.19|1
1656685040000|2022-07-01 14:17:20|29.34|29.26|29.37|29.29|29.37|29.29|29.33|29.25|13
1656685050000|2022-07-01 14:17:30|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|2
1656685060000|2022-07-01 14:17:40|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|0
1656685070000|2022-07-01 14:17:50|29.37|29.29|29.39|29.31|29.4|29.32|29.37|29.29|0
1656685080000|2022-07-01 14:18:00|29.42|29.34|29.39|29.31|29.43|29.35|29.39|29.31|5
1656685090000|2022-07-01 14:18:10|29.4|29.32|29.43|29.35|29.44|29.36|29.4|29.32|0
1656685100000|2022-07-01 14:18:20|29.42|29.34|29.39|29.31|29.44|29.36|29.39|29.31|2
1656685110000|2022-07-01 14:18:30|29.4|29.32|29.44|29.36|29.44|29.36|29.4|29.32|0
1656685120000|2022-07-01 14:18:40|29.43|29.35|29.39|29.31|29.43|29.35|29.39|29.31|0
1656685130000|2022-07-01 14:18:50|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1656685140000|2022-07-01 14:19:00|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|0
1656685150000|2022-07-01 14:19:10|29.35|29.27|29.34|29.26|29.37|29.29|29.33|29.25|0
1656685160000|2022-07-01 14:19:20|29.33|29.25|29.32|29.24|29.34|29.26|29.32|29.24|3
1656685170000|2022-07-01 14:19:30|29.33|29.25|29.33|29.25|29.34|29.26|29.32|29.24|0
1656685180000|2022-07-01 14:19:40|29.32|29.24|29.34|29.26|29.34|29.26|29.32|29.24|0
1656685190000|2022-07-01 14:19:50|29.33|29.25|29.33|29.25|29.34|29.26|29.32|29.24|0
1656685200000|2022-07-01 14:20:00|29.34|29.26|29.34|29.26|29.35|29.27|29.34|29.26|0
1656685220000|2022-07-01 14:20:20|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|0
1656685230000|2022-07-01 14:20:30|29.35|29.27|29.39|29.31|29.39|29.31|29.34|29.26|0
1656685240000|2022-07-01 14:20:40|29.4|29.32|29.39|29.31|29.42|29.34|29.39|29.31|5
1656685250000|2022-07-01 14:20:50|29.4|29.32|29.4|29.32|29.42|29.34|29.39|29.31|1
1656685260000|2022-07-01 14:21:00|29.39|29.31|29.39|29.31|29.42|29.34|29.39|29.31|2
1656685270000|2022-07-01 14:21:10|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1656685280000|2022-07-01 14:21:20|29.42|29.34|29.42|29.34|29.43|29.35|29.42|29.34|0
1656685290000|2022-07-01 14:21:30|29.43|29.35|29.39|29.31|29.43|29.35|29.39|29.31|3
1656685300000|2022-07-01 14:21:40|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|1
1656685320000|2022-07-01 14:22:00|29.38|29.3|29.37|29.29|29.39|29.31|29.34|29.26|0
1656685330000|2022-07-01 14:22:10|29.38|29.3|29.38|29.3|29.38|29.3|29.37|29.29|6
1656685340000|2022-07-01 14:22:20|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|10
1656685350000|2022-07-01 14:22:30|29.37|29.29|29.35|29.27|29.37|29.29|29.34|29.26|0
1656685360000|2022-07-01 14:22:40|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1656685370000|2022-07-01 14:22:50|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|0
1656685380000|2022-07-01 14:23:00|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1656685390000|2022-07-01 14:23:10|29.4|29.32|29.39|29.31|29.4|29.32|29.39|29.31|8
1656685400000|2022-07-01 14:23:20|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|73
1656685410000|2022-07-01 14:23:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|47
1656685420000|2022-07-01 14:23:40|29.29|29.21|29.29|29.21|29.3|29.22|29.29|29.21|337
1656685430000|2022-07-01 14:23:50|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|3
1656685440000|2022-07-01 14:24:00|29.3|29.22|29.28|29.2|29.3|29.22|29.27|29.19|3
1656685450000|2022-07-01 14:24:10|29.29|29.21|29.29|29.21|29.32|29.24|29.27|29.19|4
1656685460000|2022-07-01 14:24:20|29.3|29.22|29.33|29.25|29.33|29.25|29.29|29.21|0
1656685470000|2022-07-01 14:24:30|29.34|29.26|29.33|29.25|29.37|29.29|29.33|29.25|21
1656685480000|2022-07-01 14:24:40|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|66
1656685500000|2022-07-01 14:25:00|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|6
1656685510000|2022-07-01 14:25:10|29.4|29.32|29.39|29.31|29.42|29.34|29.39|29.31|80
1656685520000|2022-07-01 14:25:20|29.4|29.32|29.42|29.34|29.42|29.34|29.4|29.32|0
1656685530000|2022-07-01 14:25:30|29.43|29.35|29.42|29.34|29.44|29.36|29.42|29.34|7
1656685540000|2022-07-01 14:25:40|29.4|29.32|29.4|29.32|29.42|29.34|29.39|29.31|0
1656685550000|2022-07-01 14:25:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1656685570000|2022-07-01 14:26:10|29.44|29.36|29.44|29.36|29.45|29.37|29.44|29.36|12
1656685590000|2022-07-01 14:26:30|29.47|29.39|29.44|29.36|29.48|29.4|29.44|29.36|17
1656685600000|2022-07-01 14:26:40|29.45|29.37|29.45|29.37|29.48|29.4|29.44|29.36|24
1656685610000|2022-07-01 14:26:50|29.47|29.39|29.44|29.36|29.48|29.4|29.44|29.36|21
1656685640000|2022-07-01 14:27:20|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|3
1656685650000|2022-07-01 14:27:30|29.45|29.37|29.49|29.41|29.49|29.41|29.44|29.36|10
1656685660000|2022-07-01 14:27:40|29.48|29.4|29.47|29.39|29.49|29.41|29.44|29.36|3
1656685670000|2022-07-01 14:27:50|29.45|29.37|29.44|29.36|29.47|29.39|29.44|29.36|4
1656685690000|2022-07-01 14:28:10|29.43|29.35|29.43|29.35|29.44|29.36|29.39|29.31|11
1656685700000|2022-07-01 14:28:20|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|0
1656685720000|2022-07-01 14:28:40|29.43|29.35|29.39|29.31|29.43|29.35|29.39|29.31|6
1656685740000|2022-07-01 14:29:00|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|0
1656685750000|2022-07-01 14:29:10|29.42|29.34|29.43|29.35|29.43|29.35|29.39|29.31|1
1656685760000|2022-07-01 14:29:20|29.42|29.34|29.42|29.34|29.43|29.35|29.4|29.32|50
1656685770000|2022-07-01 14:29:30|29.4|29.32|29.42|29.34|29.42|29.34|29.39|29.31|63
1656685790000|2022-07-01 14:29:50|29.44|29.36|29.44|29.36|29.45|29.37|29.43|29.35|31
1656685800000|2022-07-01 14:30:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|16
1656685810000|2022-07-01 14:30:10|29.44|29.36|29.42|29.34|29.47|29.39|29.42|29.34|14
1656685820000|2022-07-01 14:30:20|29.43|29.35|29.47|29.39|29.47|29.39|29.43|29.35|80
1656685830000|2022-07-01 14:30:30|||||||||1
1656685840000|2022-07-01 14:30:40|||||||||24
1656685850000|2022-07-01 14:30:50|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|1
1656685860000|2022-07-01 14:31:00|||||||||1
1656685880000|2022-07-01 14:31:20|29.48|29.4|29.52|29.44|29.52|29.44|29.47|29.39|36
1656685910000|2022-07-01 14:31:50|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|1
1656685920000|2022-07-01 14:32:00|29.49|29.41|29.52|29.44|29.52|29.44|29.48|29.4|47
1656685930000|2022-07-01 14:32:10|29.5|29.42|29.49|29.41|29.52|29.44|29.49|29.41|9
1656685940000|2022-07-01 14:32:20|29.48|29.4|29.49|29.41|29.5|29.42|29.48|29.4|7
1656685950000|2022-07-01 14:32:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|1
1656685960000|2022-07-01 14:32:40|29.47|29.39|29.47|29.39|29.47|29.39|29.43|29.35|13
1656685970000|2022-07-01 14:32:50|29.45|29.37|29.49|29.41|29.49|29.41|29.45|29.37|21
1656685990000|2022-07-01 14:33:10|29.48|29.4|29.47|29.39|29.49|29.41|29.47|29.39|1
1656686000000|2022-07-01 14:33:20|29.48|29.4|29.48|29.4|29.49|29.41|29.47|29.39|19
1656686010000|2022-07-01 14:33:30|29.47|29.39|29.47|29.39|29.49|29.41|29.44|29.36|25
1656686020000|2022-07-01 14:33:40|29.48|29.4|29.44|29.36|29.49|29.41|29.44|29.36|0
1656686030000|2022-07-01 14:33:50|29.45|29.37|29.48|29.4|29.48|29.4|29.44|29.36|0
1656686040000|2022-07-01 14:34:00|29.47|29.39|29.47|29.39|29.49|29.41|29.47|29.39|1
1656686050000|2022-07-01 14:34:10|29.48|29.4|29.47|29.39|29.49|29.41|29.47|29.39|3
1656686060000|2022-07-01 14:34:20|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656686070000|2022-07-01 14:34:30|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|105
1656686080000|2022-07-01 14:34:40|29.43|29.35|29.42|29.34|29.45|29.37|29.42|29.34|5
1656686100000|2022-07-01 14:35:00|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|20
1656686120000|2022-07-01 14:35:20|29.44|29.36|29.47|29.39|29.47|29.39|29.43|29.35|18
1656686130000|2022-07-01 14:35:30|29.44|29.36|29.47|29.39|29.47|29.39|29.42|29.34|18
1656686140000|2022-07-01 14:35:40|29.48|29.4|29.47|29.39|29.48|29.4|29.47|29.39|4
1656686150000|2022-07-01 14:35:50|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656686160000|2022-07-01 14:36:00|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|3
1656686220000|2022-07-01 14:37:00|29.52|29.44|29.52|29.44|29.54|29.46|29.52|29.44|18
1656686230000|2022-07-01 14:37:10|29.53|29.45|29.54|29.46|29.54|29.46|29.52|29.44|0
1656686240000|2022-07-01 14:37:20|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|4
1656686250000|2022-07-01 14:37:30|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|3
1656686260000|2022-07-01 14:37:40|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|10
1656686270000|2022-07-01 14:37:50|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|0
1656686280000|2022-07-01 14:38:00|29.55|29.47|29.57|29.49|29.59|29.51|29.55|29.47|38
1656686290000|2022-07-01 14:38:10|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1656686300000|2022-07-01 14:38:20|29.58|29.5|29.57|29.49|29.59|29.51|29.57|29.49|6
1656686310000|2022-07-01 14:38:30|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|11
1656686320000|2022-07-01 14:38:40|29.6|29.52|29.6|29.52|29.62|29.54|29.59|29.51|15
1656686330000|2022-07-01 14:38:50|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|0
1656686340000|2022-07-01 14:39:00|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|0
1656686360000|2022-07-01 14:39:20|29.63|29.55|29.62|29.54|29.63|29.55|29.6|29.52|16
1656686370000|2022-07-01 14:39:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|40
1656686390000|2022-07-01 14:39:50|29.64|29.56|29.59|29.51|29.64|29.56|29.59|29.51|3
1656686400000|2022-07-01 14:40:00|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|90
1656686430000|2022-07-01 14:40:30|29.67|29.59|29.64|29.56|29.67|29.59|29.64|29.56|2
1656686450000|2022-07-01 14:40:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|7
1656686460000|2022-07-01 14:41:00|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|1
1656686470000|2022-07-01 14:41:10|29.62|29.54|29.6|29.52|29.62|29.54|29.59|29.51|6
1656686480000|2022-07-01 14:41:20|29.62|29.54|29.62|29.54|29.62|29.54|29.6|29.52|1
1656686490000|2022-07-01 14:41:30|29.64|29.56|29.64|29.56|29.64|29.56|29.59|29.51|22
1656686500000|2022-07-01 14:41:40|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|3
1656686510000|2022-07-01 14:41:50|29.62|29.54|29.63|29.55|29.64|29.56|29.6|29.52|6
1656686520000|2022-07-01 14:42:00|29.62|29.54|29.59|29.51|29.64|29.56|29.59|29.51|10
1656686530000|2022-07-01 14:42:10|29.58|29.5|29.57|29.49|29.59|29.51|29.57|29.49|9
1656686540000|2022-07-01 14:42:20|29.55|29.47|29.54|29.46|29.55|29.47|29.54|29.46|57
1656686550000|2022-07-01 14:42:30|29.57|29.49|29.54|29.46|29.57|29.49|29.54|29.46|17
1656686560000|2022-07-01 14:42:40|29.59|29.51|29.54|29.46|29.59|29.51|29.54|29.46|0
1656686570000|2022-07-01 14:42:50|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1656686600000|2022-07-01 14:43:20|29.58|29.5|29.54|29.46|29.59|29.51|29.54|29.46|4
1656686610000|2022-07-01 14:43:30|29.52|29.44|29.52|29.44|29.52|29.44|29.48|29.4|54
1656686620000|2022-07-01 14:43:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1656686630000|2022-07-01 14:43:50|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|0
1656686650000|2022-07-01 14:44:10|29.52|29.44|29.52|29.44|29.53|29.45|29.52|29.44|2
1656686660000|2022-07-01 14:44:20|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|0
1656686670000|2022-07-01 14:44:30|29.5|29.42|29.47|29.39|29.5|29.42|29.47|29.39|3
1656686680000|2022-07-01 14:44:40|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656686690000|2022-07-01 14:44:50|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|0
1656686710000|2022-07-01 14:45:10|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|0
1656686720000|2022-07-01 14:45:20|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|103
1656686740000|2022-07-01 14:45:40|29.5|29.42|29.49|29.41|29.54|29.46|29.49|29.41|10
1656686750000|2022-07-01 14:45:50|29.5|29.42|29.47|29.39|29.5|29.42|29.47|29.39|84
1656686760000|2022-07-01 14:46:00|29.48|29.4|29.48|29.4|29.49|29.41|29.47|29.39|27
1656686770000|2022-07-01 14:46:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|50
1656686780000|2022-07-01 14:46:20|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|0
1656686790000|2022-07-01 14:46:30|29.49|29.41|29.49|29.41|29.52|29.44|29.49|29.41|0
1656686800000|2022-07-01 14:46:40|29.47|29.39|29.47|29.39|29.47|29.39|29.44|29.36|47
1656686810000|2022-07-01 14:46:50|29.45|29.37|29.44|29.36|29.45|29.37|29.43|29.35|0
1656686820000|2022-07-01 14:47:00|29.45|29.37|29.44|29.36|29.45|29.37|29.43|29.35|9
1656686830000|2022-07-01 14:47:10|29.43|29.35|29.42|29.34|29.44|29.36|29.42|29.34|0
1656686840000|2022-07-01 14:47:20|29.39|29.31|29.42|29.34|29.43|29.35|29.39|29.31|27
1656686850000|2022-07-01 14:47:30|29.43|29.35|29.4|29.32|29.43|29.35|29.4|29.32|0
1656686860000|2022-07-01 14:47:40|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|0
1656686870000|2022-07-01 14:47:50|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|10
1656686880000|2022-07-01 14:48:00|29.35|29.27|29.34|29.26|29.37|29.29|29.34|29.26|29
1656686890000|2022-07-01 14:48:10|29.35|29.27|29.33|29.25|29.37|29.29|29.33|29.25|11
1656686900000|2022-07-01 14:48:20|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1656686910000|2022-07-01 14:48:30|29.34|29.26|29.37|29.29|29.37|29.29|29.34|29.26|2
1656686920000|2022-07-01 14:48:40|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1656686930000|2022-07-01 14:48:50|29.34|29.26|29.35|29.27|29.35|29.27|29.33|29.25|0
1656686940000|2022-07-01 14:49:00|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|3
1656686970000|2022-07-01 14:49:30|29.38|29.3|29.39|29.31|29.39|29.31|29.37|29.29|0
1656686980000|2022-07-01 14:49:40|29.42|29.34|29.42|29.34|29.42|29.34|29.4|29.32|1
1656686990000|2022-07-01 14:49:50|29.4|29.32|29.39|29.31|29.42|29.34|29.39|29.31|0
1656687000000|2022-07-01 14:50:00|29.4|29.32|29.42|29.34|29.42|29.34|29.37|29.29|11
1656687010000|2022-07-01 14:50:10|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|0
1656687020000|2022-07-01 14:50:20|29.43|29.35|29.43|29.35|29.44|29.36|29.43|29.35|0
1656687030000|2022-07-01 14:50:30|29.44|29.36|29.42|29.34|29.47|29.39|29.42|29.34|39
1656687040000|2022-07-01 14:50:40|29.43|29.35|29.42|29.34|29.44|29.36|29.42|29.34|4
1656687050000|2022-07-01 14:50:50|29.43|29.35|29.42|29.34|29.44|29.36|29.42|29.34|8
1656687060000|2022-07-01 14:51:00|29.47|29.39|29.47|29.39|29.47|29.39|29.42|29.34|26
1656687070000|2022-07-01 14:51:10|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|0
1656687080000|2022-07-01 14:51:20|29.49|29.41|29.5|29.42|29.52|29.44|29.48|29.4|1
1656687090000|2022-07-01 14:51:30|29.52|29.44|29.47|29.39|29.52|29.44|29.47|29.39|4
1656687100000|2022-07-01 14:51:40|||||||||10
1656687110000|2022-07-01 14:51:50|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|15
1656687130000|2022-07-01 14:52:10|29.5|29.42|29.53|29.45|29.53|29.45|29.5|29.42|19
1656687140000|2022-07-01 14:52:20|29.54|29.46|29.55|29.47|29.55|29.47|29.54|29.46|1
1656687150000|2022-07-01 14:52:30|29.58|29.5|29.54|29.46|29.58|29.5|29.53|29.45|6
1656687160000|2022-07-01 14:52:40|||||||||20
1656687170000|2022-07-01 14:52:50|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|20
1656687180000|2022-07-01 14:53:00|29.5|29.42|29.49|29.41|29.5|29.42|29.48|29.4|5
1656687190000|2022-07-01 14:53:10|29.48|29.4|29.49|29.41|29.49|29.41|29.48|29.4|0
1656687230000|2022-07-01 14:53:50|29.48|29.4|29.44|29.36|29.49|29.41|29.44|29.36|0
1656687240000|2022-07-01 14:54:00|29.42|29.34|29.44|29.36|29.44|29.36|29.4|29.32|8
1656687250000|2022-07-01 14:54:10|29.43|29.35|29.43|29.35|29.44|29.36|29.4|29.32|2
1656687260000|2022-07-01 14:54:20|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1656687270000|2022-07-01 14:54:30|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|0
1656687280000|2022-07-01 14:54:40|29.39|29.31|29.4|29.32|29.42|29.34|29.38|29.3|4
1656687290000|2022-07-01 14:54:50|29.42|29.34|29.44|29.36|29.44|29.36|29.39|29.31|5
1656687300000|2022-07-01 14:55:00|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|21
1656687310000|2022-07-01 14:55:10|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656687330000|2022-07-01 14:55:30|29.45|29.37|29.44|29.36|29.45|29.37|29.44|29.36|0
1656687340000|2022-07-01 14:55:40|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|29
1656687350000|2022-07-01 14:55:50|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|0
1656687360000|2022-07-01 14:56:00|29.4|29.32|29.37|29.29|29.4|29.32|29.37|29.29|2
1656687370000|2022-07-01 14:56:10|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|1
1656687380000|2022-07-01 14:56:20|29.38|29.3|29.38|29.3|29.39|29.31|29.37|29.29|0
1656687390000|2022-07-01 14:56:30|29.39|29.31|29.37|29.29|29.39|29.31|29.35|29.27|1
1656687400000|2022-07-01 14:56:40|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1656687410000|2022-07-01 14:56:50|29.34|29.26|29.32|29.24|29.35|29.27|29.32|29.24|23
1656687420000|2022-07-01 14:57:00|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|117
1656687430000|2022-07-01 14:57:10|29.25|29.17|29.3|29.22|29.32|29.24|29.25|29.17|25
1656687440000|2022-07-01 14:57:20|29.32|29.24|29.27|29.19|29.32|29.24|29.27|29.19|1
1656687450000|2022-07-01 14:57:30|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|0
1656687460000|2022-07-01 14:57:40|29.3|29.22|29.28|29.2|29.32|29.24|29.27|29.19|0
1656687470000|2022-07-01 14:57:50|29.29|29.21|29.3|29.22|29.3|29.22|29.27|29.19|50
1656687480000|2022-07-01 14:58:00|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|0
1656687500000|2022-07-01 14:58:20|29.3|29.22|29.28|29.2|29.32|29.24|29.27|29.19|5
1656687510000|2022-07-01 14:58:30|29.29|29.21|29.29|29.21|29.3|29.22|29.28|29.2|0
1656687520000|2022-07-01 14:58:40|29.28|29.2|29.29|29.21|29.29|29.21|29.27|29.19|0
1656687530000|2022-07-01 14:58:50|29.3|29.22|29.32|29.24|29.32|29.24|29.28|29.2|11
1656687540000|2022-07-01 14:59:00|29.34|29.26|29.32|29.24|29.37|29.29|29.32|29.24|17
1656687590000|2022-07-01 14:59:50|||||||||1
1656687600000|2022-07-01 15:00:00|29.33|29.25|29.37|29.29|29.37|29.29|29.32|29.24|38
1656687620000|2022-07-01 15:00:20|29.35|29.27|29.33|29.25|29.37|29.29|29.33|29.25|38
1656687630000|2022-07-01 15:00:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1656687640000|2022-07-01 15:00:40|29.35|29.27|29.34|29.26|29.35|29.27|29.33|29.25|10
1656687650000|2022-07-01 15:00:50|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656687660000|2022-07-01 15:01:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|45
1656687670000|2022-07-01 15:01:10|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1656687680000|2022-07-01 15:01:20|29.3|29.22|29.29|29.21|29.3|29.22|29.29|29.21|2
1656687690000|2022-07-01 15:01:30|29.32|29.24|29.29|29.21|29.32|29.24|29.29|29.21|289
1656687700000|2022-07-01 15:01:40|29.3|29.22|29.32|29.24|29.32|29.24|29.29|29.21|23
1656687710000|2022-07-01 15:01:50|29.34|29.26|29.34|29.26|29.34|29.26|29.33|29.25|0
1656687720000|2022-07-01 15:02:00|29.33|29.25|29.3|29.22|29.34|29.26|29.29|29.21|1
1656687730000|2022-07-01 15:02:10|29.29|29.21|29.3|29.22|29.32|29.24|29.29|29.21|4
1656687740000|2022-07-01 15:02:20|29.32|29.24|29.32|29.24|29.32|29.24|29.3|29.22|5
1656687750000|2022-07-01 15:02:30|29.34|29.26|29.32|29.24|29.34|29.26|29.32|29.24|30
1656687760000|2022-07-01 15:02:40|29.33|29.25|29.32|29.24|29.35|29.27|29.32|29.24|8
1656687770000|2022-07-01 15:02:50|29.33|29.25|29.35|29.27|29.37|29.29|29.33|29.25|55
1656687780000|2022-07-01 15:03:00|29.37|29.29|29.33|29.25|29.37|29.29|29.32|29.24|22
1656687790000|2022-07-01 15:03:10|29.32|29.24|29.37|29.29|29.37|29.29|29.32|29.24|10
1656687800000|2022-07-01 15:03:20|29.38|29.3|29.38|29.3|29.39|29.31|29.37|29.29|13
1656687810000|2022-07-01 15:03:30|29.37|29.29|29.37|29.29|29.37|29.29|29.35|29.27|2
1656687820000|2022-07-01 15:03:40|29.34|29.26|29.34|29.26|29.37|29.29|29.34|29.26|20
1656687830000|2022-07-01 15:03:50|29.35|29.27|29.37|29.29|29.37|29.29|29.34|29.26|0
1656687840000|2022-07-01 15:04:00|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|0
1656687850000|2022-07-01 15:04:10|29.38|29.3|29.37|29.29|29.39|29.31|29.37|29.29|7
1656687860000|2022-07-01 15:04:20|29.35|29.27|29.35|29.27|29.37|29.29|29.33|29.25|11
1656687870000|2022-07-01 15:04:30|29.37|29.29|29.35|29.27|29.37|29.29|29.33|29.25|5
1656687880000|2022-07-01 15:04:40|29.37|29.29|29.32|29.24|29.37|29.29|29.32|29.24|3
1656687890000|2022-07-01 15:04:50|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656687910000|2022-07-01 15:05:10|29.33|29.25|29.32|29.24|29.35|29.27|29.32|29.24|5
1656687930000|2022-07-01 15:05:30|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|0
1656687940000|2022-07-01 15:05:40|||||||||60
1656687950000|2022-07-01 15:05:50|29.3|29.22|29.27|29.19|29.3|29.22|29.27|29.19|8
1656687960000|2022-07-01 15:06:00|29.29|29.21|29.22|29.14|29.29|29.21|29.22|29.14|9
1656687970000|2022-07-01 15:06:10|29.23|29.15|29.25|29.17|29.27|29.19|29.23|29.15|6
1656687980000|2022-07-01 15:06:20|29.23|29.15|29.24|29.16|29.25|29.17|29.23|29.15|0
1656687990000|2022-07-01 15:06:30|29.23|29.15|29.23|29.15|29.24|29.16|29.22|29.14|0
1656688000000|2022-07-01 15:06:40|29.25|29.17|29.22|29.14|29.25|29.17|29.22|29.14|2
1656688010000|2022-07-01 15:06:50|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|7
1656688020000|2022-07-01 15:07:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1656688030000|2022-07-01 15:07:10|29.2|29.12|29.24|29.16|29.27|29.19|29.2|29.12|10
1656688040000|2022-07-01 15:07:20|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|1
1656688070000|2022-07-01 15:07:50|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|0
1656688080000|2022-07-01 15:08:00|29.28|29.2|29.27|29.19|29.29|29.21|29.24|29.16|4
1656688090000|2022-07-01 15:08:10|29.25|29.17|29.24|29.16|29.27|29.19|29.23|29.15|1
1656688100000|2022-07-01 15:08:20|29.23|29.15|29.19|29.11|29.23|29.15|29.19|29.11|13
1656688110000|2022-07-01 15:08:30|29.14|29.06|29.19|29.11|29.19|29.11|29.14|29.06|122
1656688120000|2022-07-01 15:08:40|||||||||57
1656688130000|2022-07-01 15:08:50|29.22|29.14|29.2|29.12|29.22|29.14|29.19|29.11|101
1656688140000|2022-07-01 15:09:00|29.22|29.14|29.23|29.15|29.24|29.16|29.19|29.11|1
1656688150000|2022-07-01 15:09:10|29.22|29.14|29.24|29.16|29.24|29.16|29.19|29.11|18
1656688160000|2022-07-01 15:09:20|29.23|29.15|29.24|29.16|29.24|29.16|29.23|29.15|0
1656688170000|2022-07-01 15:09:30|29.23|29.15|29.22|29.14|29.24|29.16|29.22|29.14|0
1656688180000|2022-07-01 15:09:40|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|61
1656688190000|2022-07-01 15:09:50|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|43
1656688200000|2022-07-01 15:10:00|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|5
1656688230000|2022-07-01 15:10:30|29.2|29.12|29.22|29.14|29.22|29.14|29.19|29.11|72
1656688240000|2022-07-01 15:10:40|29.2|29.12|29.22|29.14|29.22|29.14|29.18|29.1|0
1656688250000|2022-07-01 15:10:50|29.23|29.15|29.27|29.19|29.27|29.19|29.23|29.15|48
1656688260000|2022-07-01 15:11:00|29.29|29.21|29.29|29.21|29.29|29.21|29.29|29.21|40
1656688270000|2022-07-01 15:11:10|29.27|29.19|29.27|29.19|29.28|29.2|29.27|29.19|60
1656688310000|2022-07-01 15:11:50|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|0
1656688320000|2022-07-01 15:12:00|||||||||1
1656688330000|2022-07-01 15:12:10|29.25|29.17|29.23|29.15|29.27|29.19|29.23|29.15|27
1656688340000|2022-07-01 15:12:20|29.22|29.14|29.23|29.15|29.23|29.15|29.19|29.11|50
1656688350000|2022-07-01 15:12:30|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|0
1656688360000|2022-07-01 15:12:40|29.23|29.15|29.24|29.16|29.24|29.16|29.22|29.14|0
1656688370000|2022-07-01 15:12:50|29.23|29.15|29.25|29.17|29.27|29.19|29.22|29.14|13
1656688380000|2022-07-01 15:13:00|29.24|29.16|29.27|29.19|29.27|29.19|29.22|29.14|0
1656688410000|2022-07-01 15:13:30|29.22|29.14|29.24|29.16|29.24|29.16|29.22|29.14|53
1656688420000|2022-07-01 15:13:40|29.23|29.15|29.23|29.15|29.27|29.19|29.22|29.14|5
1656688430000|2022-07-01 15:13:50|29.24|29.16|29.24|29.16|29.27|29.19|29.22|29.14|43
1656688440000|2022-07-01 15:14:00|29.23|29.15|29.23|29.15|29.24|29.16|29.22|29.14|80
1656688450000|2022-07-01 15:14:10|29.22|29.14|29.25|29.17|29.25|29.17|29.22|29.14|2
1656688460000|2022-07-01 15:14:20|29.24|29.16|29.24|29.16|29.27|29.19|29.24|29.16|8
1656688470000|2022-07-01 15:14:30|29.23|29.15|29.24|29.16|29.27|29.19|29.23|29.15|23
1656688480000|2022-07-01 15:14:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1656688490000|2022-07-01 15:14:50|||||||||1
1656688510000|2022-07-01 15:15:10|29.27|29.19|29.22|29.14|29.27|29.19|29.22|29.14|29
1656688520000|2022-07-01 15:15:20|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|1
1656688530000|2022-07-01 15:15:30|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|0
1656688540000|2022-07-01 15:15:40|29.17|29.09|29.17|29.09|29.19|29.11|29.17|29.09|144
1656688550000|2022-07-01 15:15:50|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1656688560000|2022-07-01 15:16:00|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|6
1656688570000|2022-07-01 15:16:10|29.17|29.09|29.17|29.09|29.17|29.09|29.14|29.06|18
1656688580000|2022-07-01 15:16:20|29.15|29.07|29.12|29.04|29.17|29.09|29.12|29.04|0
1656688610000|2022-07-01 15:16:50|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|90
1656688620000|2022-07-01 15:17:00|29.08|29|29.09|29.01|29.09|29.01|29.08|29|107
1656688630000|2022-07-01 15:17:10|29.08|29|29.09|29.01|29.09|29.01|29.08|29|20
1656688660000|2022-07-01 15:17:40|29.08|29|29.09|29.01|29.09|29.01|29.07|28.99|82
1656688670000|2022-07-01 15:17:50|||||||||1
1656688700000|2022-07-01 15:18:20|||||||||14
1656688740000|2022-07-01 15:19:00|29.1|29.02|29.14|29.06|29.14|29.06|29.1|29.02|0
1656688750000|2022-07-01 15:19:10|29.15|29.07|29.13|29.05|29.15|29.07|29.13|29.05|18
1656688760000|2022-07-01 15:19:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656688770000|2022-07-01 15:19:30|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|0
1656688790000|2022-07-01 15:19:50|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1656688800000|2022-07-01 15:20:00|29.13|29.05|29.14|29.06|29.14|29.06|29.12|29.04|0
1656688810000|2022-07-01 15:20:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|68
1656688820000|2022-07-01 15:20:20|||||||||8
1656688850000|2022-07-01 15:20:50|29.14|29.06|29.12|29.04|29.14|29.06|29.09|29.01|107
1656688860000|2022-07-01 15:21:00|29.13|29.05|29.17|29.09|29.17|29.09|29.12|29.04|23
1656688870000|2022-07-01 15:21:10|29.15|29.07|29.14|29.06|29.17|29.09|29.14|29.06|5
1656688890000|2022-07-01 15:21:30|||||||||8
1656688900000|2022-07-01 15:21:40|29.15|29.07|29.15|29.07|29.17|29.09|29.14|29.06|6
1656688910000|2022-07-01 15:21:50|29.17|29.09|29.17|29.09|29.18|29.1|29.17|29.09|0
1656688920000|2022-07-01 15:22:00|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|0
1656688930000|2022-07-01 15:22:10|29.14|29.06|29.14|29.06|29.15|29.07|29.14|29.06|33
1656688970000|2022-07-01 15:22:50|||||||||39
1656688980000|2022-07-01 15:23:00|29.17|29.09|29.17|29.09|29.17|29.09|29.14|29.06|21
1656688990000|2022-07-01 15:23:10|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|0
1656689010000|2022-07-01 15:23:30|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|9
1656689020000|2022-07-01 15:23:40|29.15|29.07|29.19|29.11|29.19|29.11|29.15|29.07|37
1656689030000|2022-07-01 15:23:50|29.22|29.14|29.19|29.11|29.22|29.14|29.19|29.11|5
1656689040000|2022-07-01 15:24:00|29.18|29.1|29.22|29.14|29.22|29.14|29.17|29.09|11
1656689050000|2022-07-01 15:24:10|29.2|29.12|29.22|29.14|29.22|29.14|29.19|29.11|43
1656689090000|2022-07-01 15:24:50|29.2|29.12|29.17|29.09|29.2|29.12|29.17|29.09|76
1656689100000|2022-07-01 15:25:00|29.18|29.1|29.2|29.12|29.22|29.14|29.18|29.1|61
1656689110000|2022-07-01 15:25:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1656689130000|2022-07-01 15:25:30|29.2|29.12|29.2|29.12|29.22|29.14|29.18|29.1|29
1656689140000|2022-07-01 15:25:40|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|0
1656689150000|2022-07-01 15:25:50|29.19|29.11|29.19|29.11|29.2|29.12|29.18|29.1|0
1656689170000|2022-07-01 15:26:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|218
1656689180000|2022-07-01 15:26:20|29.2|29.12|29.22|29.14|29.22|29.14|29.2|29.12|5
1656689190000|2022-07-01 15:26:30|29.23|29.15|29.23|29.15|29.23|29.15|29.22|29.14|0
1656689200000|2022-07-01 15:26:40|29.22|29.14|29.22|29.14|29.23|29.15|29.22|29.14|0
1656689210000|2022-07-01 15:26:50|||||||||8
1656689220000|2022-07-01 15:27:00|29.19|29.11|29.2|29.12|29.22|29.14|29.18|29.1|78
1656689230000|2022-07-01 15:27:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|1
1656689240000|2022-07-01 15:27:20|29.19|29.11|29.17|29.09|29.2|29.12|29.17|29.09|68
1656689250000|2022-07-01 15:27:30|29.22|29.14|29.17|29.09|29.22|29.14|29.17|29.09|62
1656689260000|2022-07-01 15:27:40|29.22|29.14|29.2|29.12|29.22|29.14|29.17|29.09|31
1656689270000|2022-07-01 15:27:50|29.19|29.11|29.17|29.09|29.22|29.14|29.17|29.09|22
1656689280000|2022-07-01 15:28:00|29.19|29.11|29.17|29.09|29.2|29.12|29.17|29.09|17
1656689290000|2022-07-01 15:28:10|||||||||48
1656689300000|2022-07-01 15:28:20|29.15|29.07|29.17|29.09|29.17|29.09|29.13|29.05|66
1656689310000|2022-07-01 15:28:30|29.14|29.06|29.14|29.06|29.15|29.07|29.14|29.06|9
1656689320000|2022-07-01 15:28:40|29.17|29.09|29.19|29.11|29.19|29.11|29.14|29.06|177
1656689330000|2022-07-01 15:28:50|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|12
1656689340000|2022-07-01 15:29:00|29.17|29.09|29.19|29.11|29.19|29.11|29.14|29.06|53
1656689350000|2022-07-01 15:29:10|29.18|29.1|29.18|29.1|29.19|29.11|29.18|29.1|29
1656689360000|2022-07-01 15:29:20|29.19|29.11|29.18|29.1|29.19|29.11|29.18|29.1|16
1656689370000|2022-07-01 15:29:30|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|135
1656689380000|2022-07-01 15:29:40|29.22|29.14|29.2|29.12|29.22|29.14|29.19|29.11|5
1656689390000|2022-07-01 15:29:50|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|90
1656689400000|2022-07-01 15:30:00|29.14|29.06|29.13|29.05|29.15|29.07|29.13|29.05|29
1656689410000|2022-07-01 15:30:10|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|4
1656689420000|2022-07-01 15:30:20|29.13|29.05|29.1|29.02|29.14|29.06|29.1|29.02|181
1656689430000|2022-07-01 15:30:30|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|5
1656689440000|2022-07-01 15:30:40|||||||||14
1656689450000|2022-07-01 15:30:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|43
1656689460000|2022-07-01 15:31:00|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|14
1656689470000|2022-07-01 15:31:10|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|46
1656689500000|2022-07-01 15:31:40|||||||||21
1656689520000|2022-07-01 15:32:00|29.05|28.97|29.05|28.97|29.05|28.97|29.04|28.96|52
1656689530000|2022-07-01 15:32:10|29.04|28.96|29.08|29|29.09|29.01|29.04|28.96|39
1656689540000|2022-07-01 15:32:20|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656689560000|2022-07-01 15:32:40|29.08|29|29.08|29|29.09|29.01|29.07|28.99|10
1656689570000|2022-07-01 15:32:50|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1656689590000|2022-07-01 15:33:10|||||||||1
1656689650000|2022-07-01 15:34:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656689660000|2022-07-01 15:34:20|29.09|29.01|29.09|29.01|29.1|29.02|29.09|29.01|18
1656689680000|2022-07-01 15:34:40|||||||||1
1656689700000|2022-07-01 15:35:00|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|23
1656689710000|2022-07-01 15:35:10|29.04|28.96|29.04|28.96|29.07|28.99|29.04|28.96|47
1656689730000|2022-07-01 15:35:30|29.05|28.97|29.09|29.01|29.09|29.01|29.05|28.97|47
1656689740000|2022-07-01 15:35:40|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|1
1656689750000|2022-07-01 15:35:50|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|9
1656689770000|2022-07-01 15:36:10|||||||||1
1656689800000|2022-07-01 15:36:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|29
1656689810000|2022-07-01 15:36:50|29.13|29.05|29.14|29.06|29.15|29.07|29.13|29.05|281
1656689820000|2022-07-01 15:37:00|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|4
1656689860000|2022-07-01 15:37:40|||||||||1
1656689870000|2022-07-01 15:37:50|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|22
1656689910000|2022-07-01 15:38:30|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|5
1656689930000|2022-07-01 15:38:50|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|8
1656689940000|2022-07-01 15:39:00|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1656689950000|2022-07-01 15:39:10|||||||||1
1656689960000|2022-07-01 15:39:20|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|3
1656689970000|2022-07-01 15:39:30|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1656689980000|2022-07-01 15:39:40|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|4
1656689990000|2022-07-01 15:39:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656690000000|2022-07-01 15:40:00|29.1|29.02|29.1|29.02|29.13|29.05|29.09|29.01|0
1656690010000|2022-07-01 15:40:10|29.09|29.01|29.09|29.01|29.1|29.02|29.09|29.01|0
1656690020000|2022-07-01 15:40:20|29.1|29.02|29.12|29.04|29.13|29.05|29.1|29.02|2
1656690030000|2022-07-01 15:40:30|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1656690040000|2022-07-01 15:40:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|3
1656690050000|2022-07-01 15:40:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656690060000|2022-07-01 15:41:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|51
1656690080000|2022-07-01 15:41:20|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1656690090000|2022-07-01 15:41:30|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|0
1656690100000|2022-07-01 15:41:40|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1656690110000|2022-07-01 15:41:50|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1656690130000|2022-07-01 15:42:10|29.03|28.95|29.03|28.95|29.04|28.96|29.03|28.95|16
1656690140000|2022-07-01 15:42:20|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|12
1656690150000|2022-07-01 15:42:30|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1656690160000|2022-07-01 15:42:40|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|0
1656690170000|2022-07-01 15:42:50|29.03|28.95|29.03|28.95|29.05|28.97|29.03|28.95|0
1656690180000|2022-07-01 15:43:00|29.04|28.96|29.05|28.97|29.05|28.97|29.03|28.95|5
1656690190000|2022-07-01 15:43:10|29.07|28.99|29.07|28.99|29.08|29|29.05|28.97|1
1656690200000|2022-07-01 15:43:20|29.05|28.97|29.05|28.97|29.07|28.99|29.04|28.96|1
1656690210000|2022-07-01 15:43:30|29.04|28.96|29.02|28.94|29.04|28.96|29.02|28.94|1
1656690220000|2022-07-01 15:43:40|29.03|28.95|29.02|28.94|29.04|28.96|29.02|28.94|6
1656690230000|2022-07-01 15:43:50|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|1
1656690240000|2022-07-01 15:44:00|29.03|28.95|29.04|28.96|29.04|28.96|29.02|28.94|0
1656690250000|2022-07-01 15:44:10|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|0
1656690260000|2022-07-01 15:44:20|29.07|28.99|29.08|29|29.08|29|29.05|28.97|18
1656690270000|2022-07-01 15:44:30|29.07|28.99|29.08|29|29.08|29|29.05|28.97|0
1656690280000|2022-07-01 15:44:40|29.07|28.99|29.08|29|29.09|29.01|29.07|28.99|0
1656690290000|2022-07-01 15:44:50|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|0
1656690300000|2022-07-01 15:45:00|29.08|29|29.08|29|29.09|29.01|29.08|29|0
1656690310000|2022-07-01 15:45:10|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|3
1656690330000|2022-07-01 15:45:30|29.05|28.97|29.08|29|29.09|29.01|29.04|28.96|10
1656690340000|2022-07-01 15:45:40|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|0
1656690350000|2022-07-01 15:45:50|29.05|28.97|29.05|28.97|29.05|28.97|29.04|28.96|0
1656690360000|2022-07-01 15:46:00|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|0
1656690400000|2022-07-01 15:46:40|||||||||1
1656690410000|2022-07-01 15:46:50|29.02|28.94|29|28.92|29.02|28.94|28.99|28.91|12
1656690420000|2022-07-01 15:47:00|28.99|28.91|29|28.92|29.02|28.94|28.99|28.91|20
1656690430000|2022-07-01 15:47:10|28.99|28.91|28.97|28.89|29|28.92|28.97|28.89|0
1656690440000|2022-07-01 15:47:20|28.98|28.9|28.97|28.89|28.99|28.91|28.97|28.89|0
1656690450000|2022-07-01 15:47:30|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|2
1656690460000|2022-07-01 15:47:40|28.95|28.87|28.95|28.87|28.97|28.89|28.95|28.87|0
1656690470000|2022-07-01 15:47:50|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1656690480000|2022-07-01 15:48:00|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1656690490000|2022-07-01 15:48:10|||||||||1
1656690510000|2022-07-01 15:48:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656690520000|2022-07-01 15:48:40|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1656690530000|2022-07-01 15:48:50|28.94|28.86|28.95|28.87|28.97|28.89|28.94|28.86|13
1656690540000|2022-07-01 15:49:00|28.97|28.89|28.97|28.89|28.98|28.9|28.95|28.87|0
1656690550000|2022-07-01 15:49:10|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1656690570000|2022-07-01 15:49:30|||||||||1
1656690580000|2022-07-01 15:49:40|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|15
1656690590000|2022-07-01 15:49:50|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|0
1656690600000|2022-07-01 15:50:00|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|32
1656690610000|2022-07-01 15:50:10|28.98|28.9|28.99|28.91|29|28.92|28.98|28.9|0
1656690620000|2022-07-01 15:50:20|29|28.92|29.04|28.96|29.04|28.96|29|28.92|16
1656690630000|2022-07-01 15:50:30|29.05|28.97|29.09|29.01|29.09|29.01|29.04|28.96|54
1656690640000|2022-07-01 15:50:40|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1656690650000|2022-07-01 15:50:50|29.08|29|29.08|29|29.09|29.01|29.07|28.99|0
1656690660000|2022-07-01 15:51:00|29.07|28.99|29.09|29.01|29.09|29.01|29.05|28.97|11
1656690670000|2022-07-01 15:51:10|29.1|29.02|29.09|29.01|29.12|29.04|29.09|29.01|7
1656690680000|2022-07-01 15:51:20|29.12|29.04|29.12|29.04|29.12|29.04|29.1|29.02|6
1656690690000|2022-07-01 15:51:30|29.14|29.06|29.14|29.06|29.14|29.06|29.12|29.04|0
1656690700000|2022-07-01 15:51:40|29.13|29.05|29.12|29.04|29.14|29.06|29.12|29.04|0
1656690720000|2022-07-01 15:52:00|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1656690730000|2022-07-01 15:52:10|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|4
1656690740000|2022-07-01 15:52:20|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|3
1656690760000|2022-07-01 15:52:40|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|1
1656690780000|2022-07-01 15:53:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1656690800000|2022-07-01 15:53:20|29.15|29.07|29.14|29.06|29.17|29.09|29.12|29.04|54
1656690810000|2022-07-01 15:53:30|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|17
1656690830000|2022-07-01 15:53:50|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1656690840000|2022-07-01 15:54:00|29.13|29.05|29.14|29.06|29.14|29.06|29.12|29.04|0
1656690850000|2022-07-01 15:54:10|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|1
1656690860000|2022-07-01 15:54:20|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1656690900000|2022-07-01 15:55:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1656690910000|2022-07-01 15:55:10|29.14|29.06|29.12|29.04|29.14|29.06|29.12|29.04|0
1656690920000|2022-07-01 15:55:20|29.14|29.06|29.14|29.06|29.14|29.06|29.13|29.05|0
1656690930000|2022-07-01 15:55:30|29.13|29.05|29.13|29.05|29.14|29.06|29.13|29.05|0
1656690940000|2022-07-01 15:55:40|29.12|29.04|29.09|29.01|29.12|29.04|29.09|29.01|9
1656690950000|2022-07-01 15:55:50|29.12|29.04|29.09|29.01|29.12|29.04|29.09|29.01|7
1656690960000|2022-07-01 15:56:00|29.07|28.99|29.08|29|29.09|29.01|29.07|28.99|0
1656690970000|2022-07-01 15:56:10|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656690990000|2022-07-01 15:56:30|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|2
1656691000000|2022-07-01 15:56:40|29.07|28.99|29.08|29|29.08|29|29.05|28.97|0
1656691010000|2022-07-01 15:56:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656691020000|2022-07-01 15:57:00|29.05|28.97|29.07|28.99|29.08|29|29.05|28.97|3
1656691030000|2022-07-01 15:57:10|29.08|29|29.09|29.01|29.09|29.01|29.07|28.99|0
1656691040000|2022-07-01 15:57:20|29.08|29|29.08|29|29.09|29.01|29.08|29|0
1656691050000|2022-07-01 15:57:30|29.09|29.01|29.09|29.01|29.09|29.01|29.08|29|0
1656691060000|2022-07-01 15:57:40|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|0
1656691070000|2022-07-01 15:57:50|29.09|29.01|29.05|28.97|29.09|29.01|29.05|28.97|0
1656691080000|2022-07-01 15:58:00|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|2
1656691090000|2022-07-01 15:58:10|29.05|28.97|29.08|29|29.08|29|29.05|28.97|1
1656691100000|2022-07-01 15:58:20|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1656691110000|2022-07-01 15:58:30|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1656691120000|2022-07-01 15:58:40|29.09|29.01|29.1|29.02|29.12|29.04|29.09|29.01|6
1656691130000|2022-07-01 15:58:50|29.12|29.04|29.08|29|29.12|29.04|29.08|29|0
1656691140000|2022-07-01 15:59:00|29.09|29.01|29.07|28.99|29.1|29.02|29.07|28.99|1
1656691150000|2022-07-01 15:59:10|29.08|29|29.07|28.99|29.1|29.02|29.07|28.99|0
1656691160000|2022-07-01 15:59:20|29.08|29|29.09|29.01|29.12|29.04|29.08|29|4
1656691170000|2022-07-01 15:59:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1656691180000|2022-07-01 15:59:40|29.04|28.96|29.04|28.96|29.07|28.99|29.04|28.96|1
1656691190000|2022-07-01 15:59:50|||||||||2
1656691210000|2022-07-01 16:00:10|29.07|28.99|29.09|29.01|29.09|29.01|29.04|28.96|1
1656691270000|2022-07-01 16:01:10|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|0
1656691290000|2022-07-01 16:01:30|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1656691320000|2022-07-01 16:02:00|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|0
1656691330000|2022-07-01 16:02:10|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1656691340000|2022-07-01 16:02:20|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1656691350000|2022-07-01 16:02:30|29.15|29.07|29.14|29.06|29.15|29.07|29.14|29.06|0
1656691360000|2022-07-01 16:02:40|29.15|29.07|29.17|29.09|29.17|29.09|29.14|29.06|0
1656691380000|2022-07-01 16:03:00|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1656691400000|2022-07-01 16:03:20|29.17|29.09|29.17|29.09|29.17|29.09|29.14|29.06|2
1656691410000|2022-07-01 16:03:30|29.15|29.07|29.17|29.09|29.17|29.09|29.14|29.06|3
1656691440000|2022-07-01 16:04:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1656691450000|2022-07-01 16:04:10|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|0
1656691460000|2022-07-01 16:04:20|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1656691470000|2022-07-01 16:04:30|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|0
1656691480000|2022-07-01 16:04:40|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1656691490000|2022-07-01 16:04:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656691560000|2022-07-01 16:06:00|29.12|29.04|29.04|28.96|29.12|29.04|29.04|28.96|7
1656691570000|2022-07-01 16:06:10|29.05|28.97|29.05|28.97|29.05|28.97|29.04|28.96|35
1656691580000|2022-07-01 16:06:20|29.08|29|29.05|28.97|29.09|29.01|29.04|28.96|0
1656691590000|2022-07-01 16:06:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656691610000|2022-07-01 16:06:50|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1656691620000|2022-07-01 16:07:00|29.05|28.97|29.09|29.01|29.09|29.01|29.05|28.97|0
1656691650000|2022-07-01 16:07:30|29.07|28.99|29.04|28.96|29.08|29|29.04|28.96|1
1656691660000|2022-07-01 16:07:40|29.03|28.95|29.03|28.95|29.03|28.95|29|28.92|1
1656691670000|2022-07-01 16:07:50|29.02|28.94|29.04|28.96|29.04|28.96|29|28.92|0
1656691680000|2022-07-01 16:08:00|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1656691690000|2022-07-01 16:08:10|29.04|28.96|29.05|28.97|29.05|28.97|29.04|28.96|2
1656691700000|2022-07-01 16:08:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1656691730000|2022-07-01 16:08:50|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|0
1656691750000|2022-07-01 16:09:10|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|101
1656691760000|2022-07-01 16:09:20|29.05|28.97|29.08|29|29.08|29|29.05|28.97|2
1656691770000|2022-07-01 16:09:30|29.07|28.99|29.08|29|29.08|29|29.07|28.99|1
1656691780000|2022-07-01 16:09:40|29.07|28.99|29.07|28.99|29.08|29|29.07|28.99|0
1656691790000|2022-07-01 16:09:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656691800000|2022-07-01 16:10:00|29.12|29.04|29.12|29.04|29.13|29.05|29.1|29.02|11
1656691820000|2022-07-01 16:10:20|29.1|29.02|29.09|29.01|29.1|29.02|29.09|29.01|0
1656691830000|2022-07-01 16:10:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1656691850000|2022-07-01 16:10:50|29.09|29.01|29.12|29.04|29.12|29.04|29.09|29.01|0
1656691860000|2022-07-01 16:11:00|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1656691870000|2022-07-01 16:11:10|29.14|29.06|29.15|29.07|29.17|29.09|29.14|29.06|3
1656691910000|2022-07-01 16:11:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1656691920000|2022-07-01 16:12:00|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1656691930000|2022-07-01 16:12:10|29.13|29.05|29.13|29.05|29.14|29.06|29.12|29.04|0
1656691940000|2022-07-01 16:12:20|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1656691970000|2022-07-01 16:12:50|||||||||1
1656691980000|2022-07-01 16:13:00|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|0
1656691990000|2022-07-01 16:13:10|29.1|29.02|29.1|29.02|29.12|29.04|29.1|29.02|0
1656692000000|2022-07-01 16:13:20|29.08|29|29.08|29|29.08|29|29.08|29|1
1656692010000|2022-07-01 16:13:30|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|1
1656692080000|2022-07-01 16:14:40|29.08|29|29.08|29|29.08|29|29.08|29|0
1656692090000|2022-07-01 16:14:50|29.07|28.99|29.08|29|29.08|29|29.07|28.99|0
1656692100000|2022-07-01 16:15:00|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1656692120000|2022-07-01 16:15:20|29.08|29|29.04|28.96|29.08|29|29.04|28.96|25
1656692140000|2022-07-01 16:15:40|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|0
1656692150000|2022-07-01 16:15:50|29|28.92|29|28.92|29|28.92|29|28.92|1
1656692160000|2022-07-01 16:16:00|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|0
1656692170000|2022-07-01 16:16:10|28.97|28.89|28.93|28.85|28.97|28.89|28.92|28.84|6
1656692180000|2022-07-01 16:16:20|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|9
1656692200000|2022-07-01 16:16:40|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|3
1656692210000|2022-07-01 16:16:50|28.93|28.85|28.89|28.81|28.94|28.86|28.89|28.81|0
1656692250000|2022-07-01 16:17:30|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|3
1656692270000|2022-07-01 16:17:50|28.9|28.82|28.89|28.81|28.94|28.86|28.89|28.81|6
1656692280000|2022-07-01 16:18:00|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|0
1656692290000|2022-07-01 16:18:10|28.94|28.86|28.89|28.81|28.94|28.86|28.89|28.81|7
1656692310000|2022-07-01 16:18:30|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|1
1656692320000|2022-07-01 16:18:40|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|0
1656692330000|2022-07-01 16:18:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1656692370000|2022-07-01 16:19:30|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656692380000|2022-07-01 16:19:40|28.9|28.82|28.87|28.79|28.9|28.82|28.85|28.77|1
1656692390000|2022-07-01 16:19:50|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|6
1656692400000|2022-07-01 16:20:00|28.9|28.82|28.9|28.82|28.94|28.86|28.9|28.82|6
1656692410000|2022-07-01 16:20:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1656692430000|2022-07-01 16:20:30|||||||||5
1656692450000|2022-07-01 16:20:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1656692470000|2022-07-01 16:21:10|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|2
1656692490000|2022-07-01 16:21:30|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656692530000|2022-07-01 16:22:10|||||||||1
1656692620000|2022-07-01 16:23:40|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|4
1656692640000|2022-07-01 16:24:00|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|0
1656692650000|2022-07-01 16:24:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656692700000|2022-07-01 16:25:00|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1656692710000|2022-07-01 16:25:10|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|8
1656692720000|2022-07-01 16:25:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1656692790000|2022-07-01 16:26:30|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656692800000|2022-07-01 16:26:40|28.9|28.82|28.9|28.82|28.9|28.82|28.89|28.81|0
1656692820000|2022-07-01 16:27:00|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|1
1656692830000|2022-07-01 16:27:10|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1656692840000|2022-07-01 16:27:20|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1656692850000|2022-07-01 16:27:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1656692870000|2022-07-01 16:27:50|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|7
1656692890000|2022-07-01 16:28:10|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1656692900000|2022-07-01 16:28:20|28.93|28.85|28.89|28.81|28.93|28.85|28.89|28.81|0
1656692950000|2022-07-01 16:29:10|28.9|28.82|28.89|28.81|28.94|28.86|28.89|28.81|17
1656692960000|2022-07-01 16:29:20|||||||||12
1656693000000|2022-07-01 16:30:00|28.87|28.79|28.88|28.8|28.89|28.81|28.87|28.79|1
1656693010000|2022-07-01 16:30:10|28.89|28.81|28.89|28.81|28.9|28.82|28.88|28.8|0
1656693020000|2022-07-01 16:30:20|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656693060000|2022-07-01 16:31:00|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656693070000|2022-07-01 16:31:10|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1656693080000|2022-07-01 16:31:20|28.87|28.79|28.88|28.8|28.89|28.81|28.87|28.79|1
1656693090000|2022-07-01 16:31:30|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1656693100000|2022-07-01 16:31:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1656693110000|2022-07-01 16:31:50|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|4
1656693120000|2022-07-01 16:32:00|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|0
1656693160000|2022-07-01 16:32:40|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1656693170000|2022-07-01 16:32:50|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1656693180000|2022-07-01 16:33:00|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|5
1656693200000|2022-07-01 16:33:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1656693210000|2022-07-01 16:33:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|5
1656693220000|2022-07-01 16:33:40|||||||||1
1656693240000|2022-07-01 16:34:00|28.9|28.82|28.94|28.86|28.94|28.86|28.9|28.82|5
1656693250000|2022-07-01 16:34:10|28.95|28.87|28.94|28.86|28.98|28.9|28.94|28.86|0
1656693260000|2022-07-01 16:34:20|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|0
1656693280000|2022-07-01 16:34:40|28.93|28.85|28.94|28.86|28.94|28.86|28.92|28.84|1
1656693300000|2022-07-01 16:35:00|28.93|28.85|28.93|28.85|28.94|28.86|28.93|28.85|0
1656693310000|2022-07-01 16:35:10|28.94|28.86|28.97|28.89|28.97|28.89|28.93|28.85|0
1656693320000|2022-07-01 16:35:20|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|4
1656693330000|2022-07-01 16:35:30|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|1
1656693340000|2022-07-01 16:35:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|1
1656693350000|2022-07-01 16:35:50|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1656693360000|2022-07-01 16:36:00|28.92|28.84|28.92|28.84|28.93|28.85|28.92|28.84|0
1656693370000|2022-07-01 16:36:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1656693380000|2022-07-01 16:36:20|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|0
1656693390000|2022-07-01 16:36:30|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|0
1656693400000|2022-07-01 16:36:40|28.89|28.81|28.9|28.82|28.9|28.82|28.89|28.81|1
1656693410000|2022-07-01 16:36:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1656693420000|2022-07-01 16:37:00|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656693430000|2022-07-01 16:37:10|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1656693440000|2022-07-01 16:37:20|28.94|28.86|28.94|28.86|28.94|28.86|28.93|28.85|2
1656693450000|2022-07-01 16:37:30|28.93|28.85|28.93|28.85|28.94|28.86|28.93|28.85|0
1656693460000|2022-07-01 16:37:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656693480000|2022-07-01 16:38:00|28.97|28.89|28.94|28.86|28.97|28.89|28.94|28.86|0
1656693490000|2022-07-01 16:38:10|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1656693500000|2022-07-01 16:38:20|28.95|28.87|28.94|28.86|28.97|28.89|28.94|28.86|0
1656693510000|2022-07-01 16:38:30|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1656693520000|2022-07-01 16:38:40|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1656693530000|2022-07-01 16:38:50|28.95|28.87|28.95|28.87|28.97|28.89|28.94|28.86|0
1656693540000|2022-07-01 16:39:00|28.94|28.86|28.97|28.89|28.97|28.89|28.93|28.85|0
1656693550000|2022-07-01 16:39:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656693560000|2022-07-01 16:39:20|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|0
1656693570000|2022-07-01 16:39:30|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656693580000|2022-07-01 16:39:40|28.97|28.89|28.95|28.87|28.97|28.89|28.95|28.87|0
1656693590000|2022-07-01 16:39:50|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656693600000|2022-07-01 16:40:00|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1656693610000|2022-07-01 16:40:10|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|0
1656693620000|2022-07-01 16:40:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656693630000|2022-07-01 16:40:30|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656693710000|2022-07-01 16:41:50|28.98|28.9|28.97|28.89|28.98|28.9|28.97|28.89|0
1656693720000|2022-07-01 16:42:00|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|2
1656693780000|2022-07-01 16:43:00|28.99|28.91|28.98|28.9|28.99|28.91|28.98|28.9|3
1656693790000|2022-07-01 16:43:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|0
1656693820000|2022-07-01 16:43:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1656693830000|2022-07-01 16:43:50|28.97|28.89|28.97|28.89|28.99|28.91|28.97|28.89|0
1656693860000|2022-07-01 16:44:20|||||||||1
1656693900000|2022-07-01 16:45:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|2
1656693940000|2022-07-01 16:45:40|28.98|28.9|28.98|28.9|28.98|28.9|28.97|28.89|0
1656693950000|2022-07-01 16:45:50|28.97|28.89|28.98|28.9|28.98|28.9|28.97|28.89|0
1656693960000|2022-07-01 16:46:00|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|1
1656693980000|2022-07-01 16:46:20|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|5
1656693990000|2022-07-01 16:46:30|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|11
1656694000000|2022-07-01 16:46:40|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1656694010000|2022-07-01 16:46:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656694020000|2022-07-01 16:47:00|||||||||1
1656694060000|2022-07-01 16:47:40|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|0
1656694080000|2022-07-01 16:48:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1656694090000|2022-07-01 16:48:10|28.94|28.86|28.95|28.87|28.95|28.87|28.94|28.86|0
1656694100000|2022-07-01 16:48:20|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|0
1656694110000|2022-07-01 16:48:30|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|0
1656694120000|2022-07-01 16:48:40|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|3
1656694130000|2022-07-01 16:48:50|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1656694140000|2022-07-01 16:49:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|4
1656694210000|2022-07-01 16:50:10|28.85|28.77|28.89|28.81|28.89|28.81|28.85|28.77|6
1656694270000|2022-07-01 16:51:10|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|7
1656694280000|2022-07-01 16:51:20|28.87|28.79|28.87|28.79|28.89|28.81|28.84|28.76|1
1656694290000|2022-07-01 16:51:30|28.85|28.77|28.84|28.76|28.87|28.79|28.84|28.76|0
1656694360000|2022-07-01 16:52:40|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|65
1656694440000|2022-07-01 16:54:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|9
1656694450000|2022-07-01 16:54:10|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1656694510000|2022-07-01 16:55:10|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|1
1656694520000|2022-07-01 16:55:20|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1656694530000|2022-07-01 16:55:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1656694540000|2022-07-01 16:55:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1656694560000|2022-07-01 16:56:00|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|2
1656694570000|2022-07-01 16:56:10|28.84|28.76|28.84|28.76|28.84|28.76|28.83|28.75|0
1656694580000|2022-07-01 16:56:20|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1656694590000|2022-07-01 16:56:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|4
1656694620000|2022-07-01 16:57:00|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|6
1656694630000|2022-07-01 16:57:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656694640000|2022-07-01 16:57:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1656694650000|2022-07-01 16:57:30|28.89|28.81|28.89|28.81|28.89|28.81|28.88|28.8|0
1656694660000|2022-07-01 16:57:40|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1656694670000|2022-07-01 16:57:50|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1656694690000|2022-07-01 16:58:10|28.92|28.84|28.93|28.85|28.94|28.86|28.92|28.84|2
1656694700000|2022-07-01 16:58:20|28.92|28.84|28.9|28.82|28.93|28.85|28.89|28.81|1
1656694710000|2022-07-01 16:58:30|28.93|28.85|28.93|28.85|28.93|28.85|28.92|28.84|0
1656694720000|2022-07-01 16:58:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656694730000|2022-07-01 16:58:50|28.93|28.85|28.94|28.86|28.94|28.86|28.92|28.84|0
1656694750000|2022-07-01 16:59:10|28.92|28.84|28.93|28.85|28.93|28.85|28.9|28.82|0
1656694760000|2022-07-01 16:59:20|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656694770000|2022-07-01 16:59:30|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1656694780000|2022-07-01 16:59:40|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656694790000|2022-07-01 16:59:50|28.95|28.87|28.97|28.89|28.97|28.89|28.94|28.86|1
1656694800000|2022-07-01 17:00:00|28.98|28.9|28.97|28.89|28.99|28.91|28.97|28.89|3
1656694810000|2022-07-01 17:00:10|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|3
1656694830000|2022-07-01 17:00:30|28.97|28.89|28.94|28.86|28.97|28.89|28.94|28.86|2
1656694850000|2022-07-01 17:00:50|28.93|28.85|28.93|28.85|28.93|28.85|28.89|28.81|0
1656694860000|2022-07-01 17:01:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1656694870000|2022-07-01 17:01:10|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|0
1656694880000|2022-07-01 17:01:20|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|3
1656694890000|2022-07-01 17:01:30|28.9|28.82|28.89|28.81|28.92|28.84|28.89|28.81|0
1656694910000|2022-07-01 17:01:50|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|0
1656694950000|2022-07-01 17:02:30|28.9|28.82|28.93|28.85|28.93|28.85|28.9|28.82|0
1656694960000|2022-07-01 17:02:40|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|0
1656694970000|2022-07-01 17:02:50|28.94|28.86|28.95|28.87|28.95|28.87|28.93|28.85|0
1656694980000|2022-07-01 17:03:00|28.97|28.89|28.97|28.89|28.97|28.89|28.95|28.87|0
1656694990000|2022-07-01 17:03:10|||||||||3
1656695050000|2022-07-01 17:04:10|28.95|28.87|28.92|28.84|28.97|28.89|28.92|28.84|0
1656695060000|2022-07-01 17:04:20|28.93|28.85|28.97|28.89|28.97|28.89|28.93|28.85|0
1656695080000|2022-07-01 17:04:40|28.94|28.86|28.97|28.89|28.97|28.89|28.94|28.86|0
1656695090000|2022-07-01 17:04:50|28.95|28.87|28.97|28.89|28.97|28.89|28.94|28.86|0
1656695100000|2022-07-01 17:05:00|28.95|28.87|28.92|28.84|28.97|28.89|28.92|28.84|9
1656695140000|2022-07-01 17:05:40|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|1
1656695160000|2022-07-01 17:06:00|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1656695170000|2022-07-01 17:06:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1656695180000|2022-07-01 17:06:20|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1656695200000|2022-07-01 17:06:40|28.9|28.82|28.92|28.84|28.92|28.84|28.9|28.82|0
1656695210000|2022-07-01 17:06:50|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|0
1656695240000|2022-07-01 17:07:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1656695250000|2022-07-01 17:07:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1656695290000|2022-07-01 17:08:10|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1656695300000|2022-07-01 17:08:20|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|0
1656695320000|2022-07-01 17:08:40|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|0
1656695330000|2022-07-01 17:08:50|28.88|28.8|28.9|28.82|28.92|28.84|28.88|28.8|0
1656695340000|2022-07-01 17:09:00|28.89|28.81|28.88|28.8|28.9|28.82|28.88|28.8|0
1656695350000|2022-07-01 17:09:10|28.87|28.79|28.87|28.79|28.88|28.8|28.87|28.79|0
1656695390000|2022-07-01 17:09:50|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|0
1656695400000|2022-07-01 17:10:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1656695440000|2022-07-01 17:10:40|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|1
1656695450000|2022-07-01 17:10:50|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|0
1656695460000|2022-07-01 17:11:00|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1656695470000|2022-07-01 17:11:10|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1656695480000|2022-07-01 17:11:20|28.88|28.8|28.9|28.82|28.92|28.84|28.88|28.8|0
1656695490000|2022-07-01 17:11:30|28.89|28.81|28.87|28.79|28.9|28.82|28.87|28.79|0
1656695510000|2022-07-01 17:11:50|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|1
1656695530000|2022-07-01 17:12:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|3
1656695540000|2022-07-01 17:12:20|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1656695550000|2022-07-01 17:12:30|28.85|28.77|28.87|28.79|28.87|28.79|28.85|28.77|0
1656695580000|2022-07-01 17:13:00|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|0
1656695590000|2022-07-01 17:13:10|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1656695600000|2022-07-01 17:13:20|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1656695610000|2022-07-01 17:13:30|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1656695630000|2022-07-01 17:13:50|28.83|28.75|28.82|28.74|28.83|28.75|28.82|28.74|0
1656695640000|2022-07-01 17:14:00|28.79|28.71|28.79|28.71|28.82|28.74|28.79|28.71|0
1656695650000|2022-07-01 17:14:10|28.8|28.72|28.82|28.74|28.82|28.74|28.79|28.71|0
1656695660000|2022-07-01 17:14:20|28.83|28.75|28.83|28.75|28.84|28.76|28.83|28.75|0
1656695680000|2022-07-01 17:14:40|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|1
1656695710000|2022-07-01 17:15:10|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|0
1656695720000|2022-07-01 17:15:20|28.78|28.7|28.79|28.71|28.79|28.71|28.78|28.7|0
1656695730000|2022-07-01 17:15:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|3
1656695760000|2022-07-01 17:16:00|28.78|28.7|28.79|28.71|28.79|28.71|28.77|28.69|4
1656695770000|2022-07-01 17:16:10|28.8|28.72|28.8|28.72|28.83|28.75|28.8|28.72|0
1656695790000|2022-07-01 17:16:30|28.79|28.71|28.79|28.71|28.8|28.72|28.79|28.71|0
1656695800000|2022-07-01 17:16:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1656695810000|2022-07-01 17:16:50|28.82|28.74|28.82|28.74|28.83|28.75|28.82|28.74|0
1656695820000|2022-07-01 17:17:00|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|0
1656695840000|2022-07-01 17:17:20|28.87|28.79|28.85|28.77|28.87|28.79|28.85|28.77|0
1656695850000|2022-07-01 17:17:30|28.87|28.79|28.87|28.79|28.89|28.81|28.87|28.79|0
1656695860000|2022-07-01 17:17:40|28.84|28.76|28.89|28.81|28.89|28.81|28.84|28.76|0
1656695870000|2022-07-01 17:17:50|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1656695880000|2022-07-01 17:18:00|28.87|28.79|28.88|28.8|28.88|28.8|28.87|28.79|0
1656695890000|2022-07-01 17:18:10|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1656695900000|2022-07-01 17:18:20|28.88|28.8|28.84|28.76|28.88|28.8|28.84|28.76|0
1656695930000|2022-07-01 17:18:50|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|0
1656695940000|2022-07-01 17:19:00|28.82|28.74|28.83|28.75|28.83|28.75|28.8|28.72|0
1656695950000|2022-07-01 17:19:10|28.82|28.74|28.79|28.71|28.82|28.74|28.79|28.71|0
1656695970000|2022-07-01 17:19:30|28.78|28.7|28.78|28.7|28.78|28.7|28.77|28.69|0
1656695980000|2022-07-01 17:19:40|28.77|28.69|28.77|28.69|28.78|28.7|28.77|28.69|0
1656695990000|2022-07-01 17:19:50|28.78|28.7|28.78|28.7|28.78|28.7|28.77|28.69|0
1656696000000|2022-07-01 17:20:00|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|0
1656696010000|2022-07-01 17:20:10|28.79|28.71|28.78|28.7|28.79|28.71|28.77|28.69|0
1656696020000|2022-07-01 17:20:20|28.79|28.71|28.79|28.71|28.8|28.72|28.78|28.7|0
1656696030000|2022-07-01 17:20:30|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1656696040000|2022-07-01 17:20:40|28.79|28.71|28.78|28.7|28.8|28.72|28.78|28.7|0
1656696050000|2022-07-01 17:20:50|28.79|28.71|28.78|28.7|28.79|28.71|28.78|28.7|0
1656696060000|2022-07-01 17:21:00|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1656696070000|2022-07-01 17:21:10|28.78|28.7|28.78|28.7|28.79|28.71|28.78|28.7|0
1656696080000|2022-07-01 17:21:20|28.77|28.69|28.77|28.69|28.78|28.7|28.77|28.69|0
1656696130000|2022-07-01 17:22:10|28.78|28.7|28.77|28.69|28.78|28.7|28.77|28.69|0
1656696200000|2022-07-01 17:23:20|28.74|28.66|28.77|28.69|28.77|28.69|28.74|28.66|21
1656696250000|2022-07-01 17:24:10|28.74|28.66|28.72|28.64|28.75|28.67|28.72|28.64|18
1656696320000|2022-07-01 17:25:20|28.74|28.66|28.75|28.67|28.75|28.67|28.72|28.64|7
1656696330000|2022-07-01 17:25:30|28.74|28.66|28.73|28.65|28.74|28.66|28.73|28.65|0
1656696340000|2022-07-01 17:25:40|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1656696360000|2022-07-01 17:26:00|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|2
1656696370000|2022-07-01 17:26:10|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1656696380000|2022-07-01 17:26:20|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1656696390000|2022-07-01 17:26:30|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1656696430000|2022-07-01 17:27:10|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|0
1656696460000|2022-07-01 17:27:40|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1656696470000|2022-07-01 17:27:50|28.65|28.57|28.68|28.6|28.68|28.6|28.65|28.57|0
1656696480000|2022-07-01 17:28:00|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|0
1656696490000|2022-07-01 17:28:10|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1656696500000|2022-07-01 17:28:20|28.67|28.59|28.69|28.61|28.69|28.61|28.65|28.57|3
1656696530000|2022-07-01 17:28:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656696540000|2022-07-01 17:29:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1656696550000|2022-07-01 17:29:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656696560000|2022-07-01 17:29:20|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1656696570000|2022-07-01 17:29:30|28.67|28.59|28.67|28.59|28.68|28.6|28.67|28.59|0
1656696580000|2022-07-01 17:29:40|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1656696600000|2022-07-01 17:30:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656696610000|2022-07-01 17:30:10|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1656696630000|2022-07-01 17:30:30|28.67|28.59|28.68|28.6|28.68|28.6|28.65|28.57|0
1656696640000|2022-07-01 17:30:40|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1656696650000|2022-07-01 17:30:50|28.67|28.59|28.65|28.57|28.68|28.6|28.64|28.56|0
1656696660000|2022-07-01 17:31:00|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|1
1656696670000|2022-07-01 17:31:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656696680000|2022-07-01 17:31:20|28.65|28.57|28.64|28.56|28.67|28.59|28.64|28.56|0
1656696700000|2022-07-01 17:31:40|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|12
1656696710000|2022-07-01 17:31:50|28.6|28.52|28.6|28.52|28.6|28.52|28.59|28.51|9
1656696720000|2022-07-01 17:32:00|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|4
1656696730000|2022-07-01 17:32:10|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1656696740000|2022-07-01 17:32:20|28.63|28.55|28.64|28.56|28.64|28.56|28.62|28.54|0
1656696770000|2022-07-01 17:32:50|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|0
1656696780000|2022-07-01 17:33:00|28.63|28.55|28.64|28.56|28.64|28.56|28.62|28.54|0
1656696790000|2022-07-01 17:33:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|6
1656696830000|2022-07-01 17:33:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1656696910000|2022-07-01 17:35:10|||||||||2
1656696920000|2022-07-01 17:35:20|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|4
1656697120000|2022-07-01 17:38:40|28.64|28.56|28.69|28.61|28.69|28.61|28.64|28.56|6
1656697140000|2022-07-01 17:39:00|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1656697150000|2022-07-01 17:39:10|28.68|28.6|28.69|28.61|28.69|28.61|28.67|28.59|0
1656697170000|2022-07-01 17:39:30|28.7|28.62|28.74|28.66|28.74|28.66|28.7|28.62|0
1656697190000|2022-07-01 17:39:50|28.77|28.69|28.78|28.7|28.79|28.71|28.77|28.69|0
1656697200000|2022-07-01 17:40:00|28.79|28.71|28.79|28.71|28.79|28.71|28.78|28.7|0
1656697220000|2022-07-01 17:40:20|28.82|28.74|28.82|28.74|28.82|28.74|28.8|28.72|1
1656697230000|2022-07-01 17:40:30|28.8|28.72|28.78|28.7|28.82|28.74|28.78|28.7|2
1656697240000|2022-07-01 17:40:40|28.77|28.69|28.77|28.69|28.77|28.69|28.75|28.67|0
1656697250000|2022-07-01 17:40:50|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1656697260000|2022-07-01 17:41:00|28.77|28.69|28.75|28.67|28.78|28.7|28.75|28.67|0
1656697270000|2022-07-01 17:41:10|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|2
1656697280000|2022-07-01 17:41:20|28.74|28.66|28.74|28.66|28.75|28.67|28.74|28.66|0
1656697290000|2022-07-01 17:41:30|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1656697300000|2022-07-01 17:41:40|28.77|28.69|28.75|28.67|28.77|28.69|28.74|28.66|9
1656697320000|2022-07-01 17:42:00|28.74|28.66|28.75|28.67|28.77|28.69|28.74|28.66|0
1656697350000|2022-07-01 17:42:30|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|0
1656697370000|2022-07-01 17:42:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1656697380000|2022-07-01 17:43:00|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|10
1656697390000|2022-07-01 17:43:10|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1656697400000|2022-07-01 17:43:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1656697410000|2022-07-01 17:43:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1656697430000|2022-07-01 17:43:50|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|1
1656697450000|2022-07-01 17:44:10|28.77|28.69|28.78|28.7|28.78|28.7|28.77|28.69|0
1656697460000|2022-07-01 17:44:20|28.75|28.67|28.74|28.66|28.75|28.67|28.74|28.66|3
1656697500000|2022-07-01 17:45:00|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1656697510000|2022-07-01 17:45:10|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1656697530000|2022-07-01 17:45:30|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|0
1656697540000|2022-07-01 17:45:40|28.73|28.65|28.69|28.61|28.73|28.65|28.69|28.61|8
1656697560000|2022-07-01 17:46:00|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|5
1656697570000|2022-07-01 17:46:10|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1656697580000|2022-07-01 17:46:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1656697590000|2022-07-01 17:46:30|28.7|28.62|28.69|28.61|28.72|28.64|28.69|28.61|0
1656697600000|2022-07-01 17:46:40|28.71|28.63|28.72|28.64|28.74|28.66|28.71|28.63|0
1656697620000|2022-07-01 17:47:00|28.7|28.62|28.69|28.61|28.72|28.64|28.69|28.61|0
1656697650000|2022-07-01 17:47:30|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|4
1656697660000|2022-07-01 17:47:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|3
1656697750000|2022-07-01 17:49:10|28.68|28.6|28.64|28.56|28.68|28.6|28.64|28.56|1
1656697760000|2022-07-01 17:49:20|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1656697770000|2022-07-01 17:49:30|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|0
1656697800000|2022-07-01 17:50:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1656697810000|2022-07-01 17:50:10|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|0
1656697820000|2022-07-01 17:50:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656697830000|2022-07-01 17:50:30|28.67|28.59|28.67|28.59|28.67|28.59|28.66|28.58|0
1656697840000|2022-07-01 17:50:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1656697850000|2022-07-01 17:50:50|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|0
1656697860000|2022-07-01 17:51:00|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|0
1656697930000|2022-07-01 17:52:10|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1656697950000|2022-07-01 17:52:30|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1656698030000|2022-07-01 17:53:50|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|0
1656698050000|2022-07-01 17:54:10|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1656698060000|2022-07-01 17:54:20|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1656698070000|2022-07-01 17:54:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1656698100000|2022-07-01 17:55:00|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1656698110000|2022-07-01 17:55:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1656698150000|2022-07-01 17:55:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1656698160000|2022-07-01 17:56:00|28.69|28.61|28.7|28.62|28.72|28.64|28.69|28.61|0
1656698180000|2022-07-01 17:56:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1656698190000|2022-07-01 17:56:30|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1656698200000|2022-07-01 17:56:40|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|0
1656698210000|2022-07-01 17:56:50|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1656698220000|2022-07-01 17:57:00|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1656698240000|2022-07-01 17:57:20|28.7|28.62|28.7|28.62|28.7|28.62|28.69|28.61|2
1656698310000|2022-07-01 17:58:30|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1656698330000|2022-07-01 17:58:50|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1656698340000|2022-07-01 17:59:00|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|1
1656698360000|2022-07-01 17:59:20|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1656698370000|2022-07-01 17:59:30|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1656698380000|2022-07-01 17:59:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1656698520000|2022-07-01 18:02:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|7
1656698530000|2022-07-01 18:02:10|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|0
1656698560000|2022-07-01 18:02:40|||||||||1
1656698610000|2022-07-01 18:03:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|0
1656698620000|2022-07-01 18:03:40|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1656698650000|2022-07-01 18:04:10|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1656698760000|2022-07-01 18:06:00|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|9
1656698810000|2022-07-01 18:06:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|3
1656698860000|2022-07-01 18:07:40|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|6
1656698960000|2022-07-01 18:09:20|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1656698970000|2022-07-01 18:09:30|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|9
1656699040000|2022-07-01 18:10:40|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|1
1656699060000|2022-07-01 18:11:00|28.68|28.6|28.69|28.61|28.69|28.61|28.68|28.6|0
1656699080000|2022-07-01 18:11:20|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|0
1656699090000|2022-07-01 18:11:30|28.68|28.6|28.68|28.6|28.68|28.6|28.65|28.57|0
1656699100000|2022-07-01 18:11:40|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1656699110000|2022-07-01 18:11:50|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1656699150000|2022-07-01 18:12:30|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1656699170000|2022-07-01 18:12:50|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1656699190000|2022-07-01 18:13:10|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|0
1656699200000|2022-07-01 18:13:20|28.61|28.53|28.62|28.54|28.62|28.54|28.61|28.53|0
1656699230000|2022-07-01 18:13:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1656699250000|2022-07-01 18:14:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|1
1656699260000|2022-07-01 18:14:20|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|1
1656699300000|2022-07-01 18:15:00|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|1
1656699310000|2022-07-01 18:15:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1656699320000|2022-07-01 18:15:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656699350000|2022-07-01 18:15:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1656699360000|2022-07-01 18:16:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|3
1656699370000|2022-07-01 18:16:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1656699380000|2022-07-01 18:16:20|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1656699390000|2022-07-01 18:16:30|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1656699400000|2022-07-01 18:16:40|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1656699430000|2022-07-01 18:17:10|28.59|28.51|28.61|28.53|28.61|28.53|28.58|28.5|0
1656699450000|2022-07-01 18:17:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656699460000|2022-07-01 18:17:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1656699550000|2022-07-01 18:19:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656699560000|2022-07-01 18:19:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1656699570000|2022-07-01 18:19:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656699580000|2022-07-01 18:19:40|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1656699590000|2022-07-01 18:19:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1656699600000|2022-07-01 18:20:00|||||||||1
1656699680000|2022-07-01 18:21:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1656699700000|2022-07-01 18:21:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1656699710000|2022-07-01 18:21:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656699720000|2022-07-01 18:22:00|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1656699730000|2022-07-01 18:22:10|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1656699750000|2022-07-01 18:22:30|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1656699770000|2022-07-01 18:22:50|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1656699790000|2022-07-01 18:23:10|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1656699830000|2022-07-01 18:23:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1656699850000|2022-07-01 18:24:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1656699860000|2022-07-01 18:24:20|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1656699870000|2022-07-01 18:24:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1656699880000|2022-07-01 18:24:40|||||||||1
1656699910000|2022-07-01 18:25:10|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|0
1656699940000|2022-07-01 18:25:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1656699950000|2022-07-01 18:25:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1656700120000|2022-07-01 18:28:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1656700140000|2022-07-01 18:29:00|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|6
1656700170000|2022-07-01 18:29:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1656700180000|2022-07-01 18:29:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1656700190000|2022-07-01 18:29:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1656700200000|2022-07-01 18:30:00|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1656700290000|2022-07-01 18:31:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1656700300000|2022-07-01 18:31:40|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1656700310000|2022-07-01 18:31:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|0
1656700320000|2022-07-01 18:32:00|28.56|28.48|28.56|28.48|28.56|28.48|28.54|28.46|0
1656700340000|2022-07-01 18:32:20|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1656700370000|2022-07-01 18:32:50|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|0
1656700390000|2022-07-01 18:33:10|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|0
1656700400000|2022-07-01 18:33:20|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|0
1656700410000|2022-07-01 18:33:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1656700460000|2022-07-01 18:34:20|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|0
1656700470000|2022-07-01 18:34:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1656700480000|2022-07-01 18:34:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1656700530000|2022-07-01 18:35:30|28.48|28.4|28.47|28.39|28.49|28.41|28.47|28.39|1
1656700540000|2022-07-01 18:35:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1656700550000|2022-07-01 18:35:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1656700590000|2022-07-01 18:36:30|28.51|28.43|28.51|28.43|28.52|28.44|28.51|28.43|2
1656700620000|2022-07-01 18:37:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1656700630000|2022-07-01 18:37:10|28.53|28.45|28.54|28.46|28.56|28.48|28.53|28.45|1
1656700680000|2022-07-01 18:38:00|28.51|28.43|28.52|28.44|28.52|28.44|28.49|28.41|6
1656700790000|2022-07-01 18:39:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|8
1656700800000|2022-07-01 18:40:00|||||||||1
1656701010000|2022-07-01 18:43:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|3
1656701170000|2022-07-01 18:46:10|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|5
1656701180000|2022-07-01 18:46:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|4
1656701190000|2022-07-01 18:46:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|1
1656701240000|2022-07-01 18:47:20|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|1
1656701320000|2022-07-01 18:48:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656701330000|2022-07-01 18:48:50|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656701340000|2022-07-01 18:49:00|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1656701350000|2022-07-01 18:49:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656701360000|2022-07-01 18:49:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656701410000|2022-07-01 18:50:10|28.43|28.35|28.43|28.35|28.43|28.35|28.42|28.34|0
1656701420000|2022-07-01 18:50:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656701430000|2022-07-01 18:50:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656701440000|2022-07-01 18:50:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656701460000|2022-07-01 18:51:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656701470000|2022-07-01 18:51:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656701480000|2022-07-01 18:51:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656701500000|2022-07-01 18:51:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656701520000|2022-07-01 18:52:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656701540000|2022-07-01 18:52:20|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1656701550000|2022-07-01 18:52:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656701560000|2022-07-01 18:52:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656701570000|2022-07-01 18:52:50|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1656701650000|2022-07-01 18:54:10|28.44|28.36|28.49|28.41|28.49|28.41|28.44|28.36|3
1656701670000|2022-07-01 18:54:30|28.51|28.43|28.47|28.39|28.52|28.44|28.47|28.39|15
1656701720000|2022-07-01 18:55:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1656701730000|2022-07-01 18:55:30|28.47|28.39|28.47|28.39|28.48|28.4|28.47|28.39|0
1656701750000|2022-07-01 18:55:50|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1656701760000|2022-07-01 18:56:00|28.46|28.38|28.43|28.35|28.46|28.38|28.43|28.35|0
1656701780000|2022-07-01 18:56:20|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|15
1656701790000|2022-07-01 18:56:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|15
1656701800000|2022-07-01 18:56:40|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|15
1656701830000|2022-07-01 18:57:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|5
1656701870000|2022-07-01 18:57:50|28.44|28.36|28.39|28.31|28.44|28.36|28.39|28.31|6
1656701880000|2022-07-01 18:58:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1656701900000|2022-07-01 18:58:20|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1656701930000|2022-07-01 18:58:50|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|26
1656702050000|2022-07-01 19:00:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656702060000|2022-07-01 19:01:00|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|0
1656702110000|2022-07-01 19:01:50|28.46|28.38|28.46|28.38|28.47|28.39|28.46|28.38|1
1656702130000|2022-07-01 19:02:10|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1656702140000|2022-07-01 19:02:20|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1656702170000|2022-07-01 19:02:50|28.47|28.39|28.47|28.39|28.47|28.39|28.46|28.38|0
1656702180000|2022-07-01 19:03:00|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1656702200000|2022-07-01 19:03:20|28.48|28.4|28.49|28.41|28.49|28.41|28.48|28.4|1
1656702210000|2022-07-01 19:03:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1656702220000|2022-07-01 19:03:40|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1656702310000|2022-07-01 19:05:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|2
1656702330000|2022-07-01 19:05:30|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|0
1656702360000|2022-07-01 19:06:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1656702370000|2022-07-01 19:06:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656702460000|2022-07-01 19:07:40|28.47|28.39|28.48|28.4|28.48|28.4|28.46|28.38|0
1656702480000|2022-07-01 19:08:00|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1656702500000|2022-07-01 19:08:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656702520000|2022-07-01 19:08:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656702540000|2022-07-01 19:09:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656702550000|2022-07-01 19:09:10|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|0
1656702560000|2022-07-01 19:09:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656702590000|2022-07-01 19:09:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1656702600000|2022-07-01 19:10:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656702620000|2022-07-01 19:10:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656702630000|2022-07-01 19:10:30|28.42|28.34|28.42|28.34|28.42|28.34|28.41|28.33|0
1656702640000|2022-07-01 19:10:40|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1656702660000|2022-07-01 19:11:00|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1656702720000|2022-07-01 19:12:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656702750000|2022-07-01 19:12:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|4
1656702780000|2022-07-01 19:13:00|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656702800000|2022-07-01 19:13:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|1
1656702810000|2022-07-01 19:13:30|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1656702820000|2022-07-01 19:13:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656702830000|2022-07-01 19:13:50|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1656702840000|2022-07-01 19:14:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656702860000|2022-07-01 19:14:20|28.43|28.35|28.44|28.36|28.44|28.36|28.43|28.35|1
1656702870000|2022-07-01 19:14:30|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|0
1656702880000|2022-07-01 19:14:40|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1656702900000|2022-07-01 19:15:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1656702920000|2022-07-01 19:15:20|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1656702930000|2022-07-01 19:15:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1656702950000|2022-07-01 19:15:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1656702970000|2022-07-01 19:16:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1656702980000|2022-07-01 19:16:20|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1656703020000|2022-07-01 19:17:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1656703030000|2022-07-01 19:17:10|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1656703040000|2022-07-01 19:17:20|28.41|28.33|28.44|28.36|28.44|28.36|28.41|28.33|0
1656703060000|2022-07-01 19:17:40|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|0
1656703160000|2022-07-01 19:19:20|||||||||10
1656703200000|2022-07-01 19:20:00|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|38
1656703210000|2022-07-01 19:20:10|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1656703220000|2022-07-01 19:20:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1656703230000|2022-07-01 19:20:30|28.48|28.4|28.46|28.38|28.48|28.4|28.44|28.36|0
1656703250000|2022-07-01 19:20:50|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|0
1656703270000|2022-07-01 19:21:10|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|1
1656703320000|2022-07-01 19:22:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656703340000|2022-07-01 19:22:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1656703360000|2022-07-01 19:22:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656703370000|2022-07-01 19:22:50|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1656703380000|2022-07-01 19:23:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656703390000|2022-07-01 19:23:10|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1656703400000|2022-07-01 19:23:20|28.42|28.34|28.43|28.35|28.43|28.35|28.42|28.34|0
1656703410000|2022-07-01 19:23:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656703420000|2022-07-01 19:23:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|2
1656703480000|2022-07-01 19:24:40|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1656703550000|2022-07-01 19:25:50|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|10
1656703600000|2022-07-01 19:26:40|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656703620000|2022-07-01 19:27:00|28.44|28.36|28.43|28.35|28.44|28.36|28.43|28.35|0
1656703640000|2022-07-01 19:27:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656703710000|2022-07-01 19:28:30|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|1
1656703720000|2022-07-01 19:28:40|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|0
1656703740000|2022-07-01 19:29:00|28.46|28.38|28.46|28.38|28.46|28.38|28.44|28.36|0
1656703750000|2022-07-01 19:29:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1656703760000|2022-07-01 19:29:20|28.46|28.38|28.44|28.36|28.46|28.38|28.44|28.36|0
1656703800000|2022-07-01 19:30:00|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1656703810000|2022-07-01 19:30:10|28.42|28.34|28.38|28.3|28.42|28.34|28.38|28.3|0
1656703820000|2022-07-01 19:30:20|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1656703830000|2022-07-01 19:30:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1656703840000|2022-07-01 19:30:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1656703850000|2022-07-01 19:30:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|1
1656703860000|2022-07-01 19:31:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1656703870000|2022-07-01 19:31:10|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1656703890000|2022-07-01 19:31:30|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1656703910000|2022-07-01 19:31:50|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1656703920000|2022-07-01 19:32:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|12
1656703940000|2022-07-01 19:32:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|4
1656703990000|2022-07-01 19:33:10|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1656704140000|2022-07-01 19:35:40|28.36|28.28|28.36|28.28|28.36|28.28|28.33|28.25|9
1656704150000|2022-07-01 19:35:50|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1656704160000|2022-07-01 19:36:00|28.34|28.26|28.34|28.26|28.34|28.26|28.33|28.25|0
1656704180000|2022-07-01 19:36:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1656704200000|2022-07-01 19:36:40|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|0
1656704340000|2022-07-01 19:39:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|10
1656704350000|2022-07-01 19:39:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1656704360000|2022-07-01 19:39:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1656704370000|2022-07-01 19:39:30|||||||||1
1656704380000|2022-07-01 19:39:40|28.34|28.26|28.31|28.23|28.34|28.26|28.31|28.23|3
1656704390000|2022-07-01 19:39:50|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1656704400000|2022-07-01 19:40:00|28.32|28.24|28.28|28.2|28.32|28.24|28.28|28.2|0
1656704410000|2022-07-01 19:40:10|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|10
1656704420000|2022-07-01 19:40:20|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|4
1656704470000|2022-07-01 19:41:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|2
1656704490000|2022-07-01 19:41:30|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1656704550000|2022-07-01 19:42:30|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|1
1656704610000|2022-07-01 19:43:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|3
1656704640000|2022-07-01 19:44:00|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1656704700000|2022-07-01 19:45:00|||||||||2
1656704760000|2022-07-01 19:46:00|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|0
1656704770000|2022-07-01 19:46:10|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|0
1656704800000|2022-07-01 19:46:40|28.33|28.25|28.32|28.24|28.33|28.25|28.32|28.24|0
1656704820000|2022-07-01 19:47:00|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1656704830000|2022-07-01 19:47:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1656704840000|2022-07-01 19:47:20|28.34|28.26|28.33|28.25|28.34|28.26|28.32|28.24|3
1656704850000|2022-07-01 19:47:30|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|0
1656704880000|2022-07-01 19:48:00|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|0
1656704940000|2022-07-01 19:49:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1656704950000|2022-07-01 19:49:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1656705000000|2022-07-01 19:50:00|28.33|28.25|28.36|28.28|28.39|28.31|28.33|28.25|3
1656705010000|2022-07-01 19:50:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1656705040000|2022-07-01 19:50:40|28.36|28.28|28.36|28.28|28.37|28.29|28.34|28.26|1
1656705050000|2022-07-01 19:50:50|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1656705070000|2022-07-01 19:51:10|||||||||1
1656705090000|2022-07-01 19:51:30|||||||||1
1656705160000|2022-07-01 19:52:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1656705240000|2022-07-01 19:54:00|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1656705250000|2022-07-01 19:54:10|||||||||6
1656705260000|2022-07-01 19:54:20|||||||||5
1656705270000|2022-07-01 19:54:30|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|7
1656705280000|2022-07-01 19:54:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|9
1656705310000|2022-07-01 19:55:10|28.42|28.34|28.42|28.34|28.43|28.35|28.42|28.34|0
1656705320000|2022-07-01 19:55:20|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|8
1656705330000|2022-07-01 19:55:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1656705390000|2022-07-01 19:56:30|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1656705400000|2022-07-01 19:56:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1656705410000|2022-07-01 19:56:50|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1656705420000|2022-07-01 19:57:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1656705430000|2022-07-01 19:57:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656705440000|2022-07-01 19:57:20|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|3
1656705450000|2022-07-01 19:57:30|||||||||1
1656705460000|2022-07-01 19:57:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1656705470000|2022-07-01 19:57:50|28.41|28.33|28.48|28.23|28.48|28.33|28.41|28.23|2
1656705480000|2022-07-01 19:58:00|28.49|28.24|28.42|28.34|28.49|28.36|28.38|28.24|0
1656705490000|2022-07-01 19:58:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1656705500000|2022-07-01 19:58:20|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|1
1656705510000|2022-07-01 19:58:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1656705540000|2022-07-01 19:59:00|||||||||2
1656705570000|2022-07-01 19:59:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1656705580000|2022-07-01 19:59:40|28.38|28.3|28.48|28.23|28.49|28.3|28.38|28.23|0
1656705590000|2022-07-01 19:59:50|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
